{ "symbol": "SUPERUSDT", "fetched_at": "2026-03-27T23:10:26.642318", "intervals": { "1h": { "count": 4321, "start_date": "2025-09-28T23:00:00", "end_date": "2026-03-27T23:00:00", "klines": [ { "timestamp": 1759100400000, "datetime": "2025-09-28T23:00:00", "open": 0.5246, "high": 0.5247, "low": 0.522, "close": 0.5236, "volume": 38266.0, "close_time": 1759103999999, "quote_volume": 20033.602, "trades": 317, "taker_buy_base": 8877.0, "taker_buy_quote": 4646.1249 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.5238, "high": 0.5238, "low": 0.5189, "close": 0.5203, "volume": 116018.0, "close_time": 1759107599999, "quote_volume": 60468.5748, "trades": 739, "taker_buy_base": 33515.0, "taker_buy_quote": 17455.8841 }, { "timestamp": 1759107600000, "datetime": "2025-09-29T01:00:00", "open": 0.5203, "high": 0.5206, "low": 0.5166, "close": 0.517, "volume": 17409.0, "close_time": 1759111199999, "quote_volume": 9027.1067, "trades": 363, "taker_buy_base": 4533.0, "taker_buy_quote": 2353.4463 }, { "timestamp": 1759111200000, "datetime": "2025-09-29T02:00:00", "open": 0.5171, "high": 0.5189, "low": 0.5142, "close": 0.5177, "volume": 65410.0, "close_time": 1759114799999, "quote_volume": 33793.6911, "trades": 753, "taker_buy_base": 45857.0, "taker_buy_quote": 23699.6662 }, { "timestamp": 1759114800000, "datetime": "2025-09-29T03:00:00", "open": 0.5177, "high": 0.5177, "low": 0.5153, "close": 0.5167, "volume": 28607.0, "close_time": 1759118399999, "quote_volume": 14762.7042, "trades": 291, "taker_buy_base": 4546.0, "taker_buy_quote": 2346.7974 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.5167, "high": 0.5173, "low": 0.5144, "close": 0.5156, "volume": 50721.0, "close_time": 1759121999999, "quote_volume": 26154.3185, "trades": 301, "taker_buy_base": 18146.0, "taker_buy_quote": 9365.8093 }, { "timestamp": 1759122000000, "datetime": "2025-09-29T05:00:00", "open": 0.5155, "high": 0.5169, "low": 0.5129, "close": 0.5167, "volume": 75211.0, "close_time": 1759125599999, "quote_volume": 38697.0108, "trades": 480, "taker_buy_base": 33688.0, "taker_buy_quote": 17340.0124 }, { "timestamp": 1759125600000, "datetime": "2025-09-29T06:00:00", "open": 0.5167, "high": 0.5174, "low": 0.514, "close": 0.5153, "volume": 77078.0, "close_time": 1759129199999, "quote_volume": 39769.6855, "trades": 1002, "taker_buy_base": 35846.0, "taker_buy_quote": 18503.6196 }, { "timestamp": 1759129200000, "datetime": "2025-09-29T07:00:00", "open": 0.5153, "high": 0.5184, "low": 0.5134, "close": 0.5178, "volume": 77004.0, "close_time": 1759132799999, "quote_volume": 39763.1696, "trades": 1151, "taker_buy_base": 33542.0, "taker_buy_quote": 17323.001 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.5179, "high": 0.8682, "low": 0.5108, "close": 0.7808, "volume": 8289688.0, "close_time": 1759136399999, "quote_volume": 6170057.2242, "trades": 57745, "taker_buy_base": 3958682.0, "taker_buy_quote": 2941561.6096 }, { "timestamp": 1759136400000, "datetime": "2025-09-29T09:00:00", "open": 0.7801, "high": 0.8111, "low": 0.7022, "close": 0.7843, "volume": 29016074.0, "close_time": 1759139999999, "quote_volume": 21644147.1298, "trades": 167847, "taker_buy_base": 13462775.0, "taker_buy_quote": 10075356.7286 }, { "timestamp": 1759140000000, "datetime": "2025-09-29T10:00:00", "open": 0.7852, "high": 0.8086, "low": 0.7425, "close": 0.8023, "volume": 10896475.0, "close_time": 1759143599999, "quote_volume": 8415853.94, "trades": 91575, "taker_buy_base": 5746801.0, "taker_buy_quote": 4445381.5552 }, { "timestamp": 1759143600000, "datetime": "2025-09-29T11:00:00", "open": 0.8022, "high": 0.975, "low": 0.7695, "close": 0.8961, "volume": 23002670.0, "close_time": 1759147199999, "quote_volume": 20722499.6135, "trades": 239294, "taker_buy_base": 12320744.0, "taker_buy_quote": 11093174.7563 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.8972, "high": 0.8977, "low": 0.8022, "close": 0.8497, "volume": 11628144.0, "close_time": 1759150799999, "quote_volume": 9869860.2528, "trades": 156193, "taker_buy_base": 5755543.0, "taker_buy_quote": 4886452.1586 }, { "timestamp": 1759150800000, "datetime": "2025-09-29T13:00:00", "open": 0.8498, "high": 0.8911, "low": 0.785, "close": 0.8086, "volume": 10833146.0, "close_time": 1759154399999, "quote_volume": 8949880.8373, "trades": 153073, "taker_buy_base": 5252049.0, "taker_buy_quote": 4340471.8665 }, { "timestamp": 1759154400000, "datetime": "2025-09-29T14:00:00", "open": 0.8085, "high": 0.8128, "low": 0.7478, "close": 0.7757, "volume": 6517129.0, "close_time": 1759157999999, "quote_volume": 5020957.7173, "trades": 128035, "taker_buy_base": 3289404.0, "taker_buy_quote": 2534360.1476 }, { "timestamp": 1759158000000, "datetime": "2025-09-29T15:00:00", "open": 0.7754, "high": 0.7914, "low": 0.7497, "close": 0.7822, "volume": 4894847.0, "close_time": 1759161599999, "quote_volume": 3755514.1195, "trades": 66121, "taker_buy_base": 2280080.0, "taker_buy_quote": 1748192.7132 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.7821, "high": 0.7837, "low": 0.7047, "close": 0.7075, "volume": 4540771.0, "close_time": 1759165199999, "quote_volume": 3325653.2625, "trades": 55661, "taker_buy_base": 2138060.0, "taker_buy_quote": 1564141.2766 }, { "timestamp": 1759165200000, "datetime": "2025-09-29T17:00:00", "open": 0.7072, "high": 0.7107, "low": 0.6743, "close": 0.6951, "volume": 4076019.0, "close_time": 1759168799999, "quote_volume": 2829627.8536, "trades": 38876, "taker_buy_base": 1796099.0, "taker_buy_quote": 1245996.0115 }, { "timestamp": 1759168800000, "datetime": "2025-09-29T18:00:00", "open": 0.6949, "high": 0.695, "low": 0.6691, "close": 0.6831, "volume": 4213045.0, "close_time": 1759172399999, "quote_volume": 2871140.017, "trades": 22779, "taker_buy_base": 2582836.0, "taker_buy_quote": 1759753.2703 }, { "timestamp": 1759172400000, "datetime": "2025-09-29T19:00:00", "open": 0.683, "high": 0.6994, "low": 0.6681, "close": 0.6899, "volume": 3964416.0, "close_time": 1759175999999, "quote_volume": 2709370.1768, "trades": 30671, "taker_buy_base": 2165178.0, "taker_buy_quote": 1477483.1378 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.6894, "high": 0.699, "low": 0.677, "close": 0.6787, "volume": 2090341.0, "close_time": 1759179599999, "quote_volume": 1438343.849, "trades": 14346, "taker_buy_base": 963284.0, "taker_buy_quote": 663178.6789 }, { "timestamp": 1759179600000, "datetime": "2025-09-29T21:00:00", "open": 0.6784, "high": 0.7153, "low": 0.6764, "close": 0.7124, "volume": 3551873.0, "close_time": 1759183199999, "quote_volume": 2485390.1616, "trades": 15447, "taker_buy_base": 1866985.0, "taker_buy_quote": 1306072.2743 }, { "timestamp": 1759183200000, "datetime": "2025-09-29T22:00:00", "open": 0.7119, "high": 0.7135, "low": 0.6929, "close": 0.7012, "volume": 3344076.0, "close_time": 1759186799999, "quote_volume": 2350032.2266, "trades": 19313, "taker_buy_base": 1568146.0, "taker_buy_quote": 1102044.6424 }, { "timestamp": 1759186800000, "datetime": "2025-09-29T23:00:00", "open": 0.701, "high": 0.701, "low": 0.6724, "close": 0.6734, "volume": 2341407.0, "close_time": 1759190399999, "quote_volume": 1599752.1126, "trades": 20593, "taker_buy_base": 1244190.0, "taker_buy_quote": 850060.829 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.6735, "high": 0.674, "low": 0.6201, "close": 0.6216, "volume": 7290464.0, "close_time": 1759193999999, "quote_volume": 4711448.3296, "trades": 44868, "taker_buy_base": 3370709.0, "taker_buy_quote": 2177552.6226 }, { "timestamp": 1759194000000, "datetime": "2025-09-30T01:00:00", "open": 0.6214, "high": 0.638, "low": 0.6144, "close": 0.6198, "volume": 3757703.0, "close_time": 1759197599999, "quote_volume": 2351666.4826, "trades": 24960, "taker_buy_base": 1747084.0, "taker_buy_quote": 1094103.1052 }, { "timestamp": 1759197600000, "datetime": "2025-09-30T02:00:00", "open": 0.6198, "high": 0.6246, "low": 0.6055, "close": 0.6094, "volume": 2486476.0, "close_time": 1759201199999, "quote_volume": 1529393.9146, "trades": 14824, "taker_buy_base": 1280152.0, "taker_buy_quote": 787983.8151 }, { "timestamp": 1759201200000, "datetime": "2025-09-30T03:00:00", "open": 0.6095, "high": 0.6295, "low": 0.6071, "close": 0.6209, "volume": 2299136.0, "close_time": 1759204799999, "quote_volume": 1425775.7534, "trades": 13530, "taker_buy_base": 1036347.0, "taker_buy_quote": 643213.2621 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.6208, "high": 0.6323, "low": 0.6147, "close": 0.6169, "volume": 2565871.0, "close_time": 1759208399999, "quote_volume": 1599606.5458, "trades": 15619, "taker_buy_base": 1383007.0, "taker_buy_quote": 862467.1289 }, { "timestamp": 1759208400000, "datetime": "2025-09-30T05:00:00", "open": 0.6166, "high": 0.6347, "low": 0.6128, "close": 0.626, "volume": 1933395.0, "close_time": 1759211999999, "quote_volume": 1206597.108, "trades": 14501, "taker_buy_base": 1060167.0, "taker_buy_quote": 661759.0088 }, { "timestamp": 1759212000000, "datetime": "2025-09-30T06:00:00", "open": 0.6259, "high": 0.6315, "low": 0.6205, "close": 0.6221, "volume": 1191584.0, "close_time": 1759215599999, "quote_volume": 745078.1571, "trades": 9348, "taker_buy_base": 658985.0, "taker_buy_quote": 411877.8443 }, { "timestamp": 1759215600000, "datetime": "2025-09-30T07:00:00", "open": 0.6221, "high": 0.6254, "low": 0.6045, "close": 0.6105, "volume": 2013737.0, "close_time": 1759219199999, "quote_volume": 1234770.2763, "trades": 12946, "taker_buy_base": 869852.0, "taker_buy_quote": 532614.0104 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.6105, "high": 0.622, "low": 0.6073, "close": 0.6128, "volume": 1127146.0, "close_time": 1759222799999, "quote_volume": 692116.3833, "trades": 9862, "taker_buy_base": 599418.0, "taker_buy_quote": 368261.4057 }, { "timestamp": 1759222800000, "datetime": "2025-09-30T09:00:00", "open": 0.6128, "high": 0.6163, "low": 0.5813, "close": 0.5838, "volume": 2977277.0, "close_time": 1759226399999, "quote_volume": 1766988.9135, "trades": 13601, "taker_buy_base": 1529173.0, "taker_buy_quote": 907589.1658 }, { "timestamp": 1759226400000, "datetime": "2025-09-30T10:00:00", "open": 0.5838, "high": 0.592, "low": 0.5813, "close": 0.587, "volume": 994087.0, "close_time": 1759229999999, "quote_volume": 583480.4236, "trades": 6452, "taker_buy_base": 532790.0, "taker_buy_quote": 312754.9588 }, { "timestamp": 1759230000000, "datetime": "2025-09-30T11:00:00", "open": 0.587, "high": 0.6004, "low": 0.5841, "close": 0.5958, "volume": 1007647.0, "close_time": 1759233599999, "quote_volume": 595984.4493, "trades": 7364, "taker_buy_base": 514480.0, "taker_buy_quote": 304203.974 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.5961, "high": 0.6098, "low": 0.5907, "close": 0.6034, "volume": 892835.0, "close_time": 1759237199999, "quote_volume": 535199.1052, "trades": 8036, "taker_buy_base": 412498.0, "taker_buy_quote": 247261.9809 }, { "timestamp": 1759237200000, "datetime": "2025-09-30T13:00:00", "open": 0.6032, "high": 0.6122, "low": 0.6003, "close": 0.6018, "volume": 572933.0, "close_time": 1759240799999, "quote_volume": 346665.2277, "trades": 6676, "taker_buy_base": 287019.0, "taker_buy_quote": 173791.6842 }, { "timestamp": 1759240800000, "datetime": "2025-09-30T14:00:00", "open": 0.6018, "high": 0.6034, "low": 0.5955, "close": 0.5998, "volume": 469715.0, "close_time": 1759244399999, "quote_volume": 281582.2475, "trades": 6860, "taker_buy_base": 246309.0, "taker_buy_quote": 147673.2559 }, { "timestamp": 1759244400000, "datetime": "2025-09-30T15:00:00", "open": 0.5998, "high": 0.6013, "low": 0.5861, "close": 0.5915, "volume": 652265.0, "close_time": 1759247999999, "quote_volume": 385974.9203, "trades": 6168, "taker_buy_base": 394508.0, "taker_buy_quote": 233263.2602 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.5912, "high": 0.5962, "low": 0.5835, "close": 0.589, "volume": 563443.0, "close_time": 1759251599999, "quote_volume": 331902.8946, "trades": 5426, "taker_buy_base": 265935.0, "taker_buy_quote": 156715.9774 }, { "timestamp": 1759251600000, "datetime": "2025-09-30T17:00:00", "open": 0.5889, "high": 0.5949, "low": 0.5864, "close": 0.5921, "volume": 520213.0, "close_time": 1759255199999, "quote_volume": 307423.1716, "trades": 5130, "taker_buy_base": 268952.0, "taker_buy_quote": 158969.5275 }, { "timestamp": 1759255200000, "datetime": "2025-09-30T18:00:00", "open": 0.5923, "high": 0.5951, "low": 0.588, "close": 0.5921, "volume": 461731.0, "close_time": 1759258799999, "quote_volume": 273143.3771, "trades": 3383, "taker_buy_base": 220292.0, "taker_buy_quote": 130288.0728 }, { "timestamp": 1759258800000, "datetime": "2025-09-30T19:00:00", "open": 0.5924, "high": 0.6089, "low": 0.5881, "close": 0.6067, "volume": 485227.0, "close_time": 1759262399999, "quote_volume": 290519.2838, "trades": 3278, "taker_buy_base": 296779.0, "taker_buy_quote": 177661.6014 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.6068, "high": 0.6177, "low": 0.6006, "close": 0.609, "volume": 694223.0, "close_time": 1759265999999, "quote_volume": 423919.392, "trades": 4930, "taker_buy_base": 368397.0, "taker_buy_quote": 224915.5582 }, { "timestamp": 1759266000000, "datetime": "2025-09-30T21:00:00", "open": 0.609, "high": 0.6109, "low": 0.6038, "close": 0.6067, "volume": 332094.0, "close_time": 1759269599999, "quote_volume": 201736.8064, "trades": 3118, "taker_buy_base": 164026.0, "taker_buy_quote": 99676.289 }, { "timestamp": 1759269600000, "datetime": "2025-09-30T22:00:00", "open": 0.6064, "high": 0.6208, "low": 0.6056, "close": 0.6126, "volume": 1015211.0, "close_time": 1759273199999, "quote_volume": 622834.8765, "trades": 6044, "taker_buy_base": 605453.0, "taker_buy_quote": 371414.7916 }, { "timestamp": 1759273200000, "datetime": "2025-09-30T23:00:00", "open": 0.6127, "high": 0.6202, "low": 0.6107, "close": 0.6159, "volume": 375133.0, "close_time": 1759276799999, "quote_volume": 231014.9476, "trades": 3085, "taker_buy_base": 207075.0, "taker_buy_quote": 127479.7733 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.6158, "high": 0.6382, "low": 0.6104, "close": 0.6369, "volume": 987303.0, "close_time": 1759280399999, "quote_volume": 613364.287, "trades": 7376, "taker_buy_base": 599695.0, "taker_buy_quote": 373396.555 }, { "timestamp": 1759280400000, "datetime": "2025-10-01T01:00:00", "open": 0.6366, "high": 0.6404, "low": 0.6093, "close": 0.6192, "volume": 1149951.0, "close_time": 1759283999999, "quote_volume": 712985.8398, "trades": 10314, "taker_buy_base": 539403.0, "taker_buy_quote": 334667.1926 }, { "timestamp": 1759284000000, "datetime": "2025-10-01T02:00:00", "open": 0.6191, "high": 0.6238, "low": 0.6103, "close": 0.6112, "volume": 650462.0, "close_time": 1759287599999, "quote_volume": 401131.9657, "trades": 6442, "taker_buy_base": 336857.0, "taker_buy_quote": 207671.3777 }, { "timestamp": 1759287600000, "datetime": "2025-10-01T03:00:00", "open": 0.6107, "high": 0.6137, "low": 0.5975, "close": 0.598, "volume": 508550.0, "close_time": 1759291199999, "quote_volume": 307851.5128, "trades": 4812, "taker_buy_base": 205485.0, "taker_buy_quote": 124696.069 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.5982, "high": 0.6058, "low": 0.5938, "close": 0.6019, "volume": 568228.0, "close_time": 1759294799999, "quote_volume": 340884.9366, "trades": 6427, "taker_buy_base": 310891.0, "taker_buy_quote": 186567.0648 }, { "timestamp": 1759294800000, "datetime": "2025-10-01T05:00:00", "open": 0.6019, "high": 0.6039, "low": 0.5925, "close": 0.593, "volume": 465383.0, "close_time": 1759298399999, "quote_volume": 278574.6062, "trades": 6506, "taker_buy_base": 221257.0, "taker_buy_quote": 132559.1198 }, { "timestamp": 1759298400000, "datetime": "2025-10-01T06:00:00", "open": 0.5934, "high": 0.595, "low": 0.5743, "close": 0.5747, "volume": 965869.0, "close_time": 1759301999999, "quote_volume": 564855.5834, "trades": 7845, "taker_buy_base": 411311.0, "taker_buy_quote": 240466.2155 }, { "timestamp": 1759302000000, "datetime": "2025-10-01T07:00:00", "open": 0.5747, "high": 0.5815, "low": 0.5718, "close": 0.5785, "volume": 815425.0, "close_time": 1759305599999, "quote_volume": 469840.592, "trades": 6399, "taker_buy_base": 439108.0, "taker_buy_quote": 253040.9062 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.5783, "high": 0.5974, "low": 0.5745, "close": 0.5914, "volume": 951981.0, "close_time": 1759309199999, "quote_volume": 555938.5558, "trades": 7350, "taker_buy_base": 478050.0, "taker_buy_quote": 279083.3429 }, { "timestamp": 1759309200000, "datetime": "2025-10-01T09:00:00", "open": 0.5915, "high": 0.603, "low": 0.5915, "close": 0.5987, "volume": 581410.0, "close_time": 1759312799999, "quote_volume": 347698.8288, "trades": 5404, "taker_buy_base": 282234.0, "taker_buy_quote": 168894.7144 }, { "timestamp": 1759312800000, "datetime": "2025-10-01T10:00:00", "open": 0.5989, "high": 0.6032, "low": 0.594, "close": 0.5992, "volume": 540528.0, "close_time": 1759316399999, "quote_volume": 323289.4579, "trades": 5092, "taker_buy_base": 311879.0, "taker_buy_quote": 186593.2286 }, { "timestamp": 1759316400000, "datetime": "2025-10-01T11:00:00", "open": 0.5994, "high": 0.6012, "low": 0.5953, "close": 0.5969, "volume": 376232.0, "close_time": 1759319999999, "quote_volume": 224879.327, "trades": 3924, "taker_buy_base": 188039.0, "taker_buy_quote": 112423.6099 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.5974, "high": 0.6035, "low": 0.5952, "close": 0.5976, "volume": 463714.0, "close_time": 1759323599999, "quote_volume": 277870.809, "trades": 4722, "taker_buy_base": 246308.0, "taker_buy_quote": 147644.5795 }, { "timestamp": 1759323600000, "datetime": "2025-10-01T13:00:00", "open": 0.5977, "high": 0.6142, "low": 0.5944, "close": 0.6123, "volume": 845345.0, "close_time": 1759327199999, "quote_volume": 509886.8569, "trades": 7601, "taker_buy_base": 464729.0, "taker_buy_quote": 280484.6196 }, { "timestamp": 1759327200000, "datetime": "2025-10-01T14:00:00", "open": 0.6126, "high": 0.6204, "low": 0.6026, "close": 0.6032, "volume": 831438.0, "close_time": 1759330799999, "quote_volume": 507770.2158, "trades": 6552, "taker_buy_base": 459624.0, "taker_buy_quote": 280601.6475 }, { "timestamp": 1759330800000, "datetime": "2025-10-01T15:00:00", "open": 0.6033, "high": 0.6114, "low": 0.5987, "close": 0.6075, "volume": 491532.0, "close_time": 1759334399999, "quote_volume": 297052.2057, "trades": 4572, "taker_buy_base": 244934.0, "taker_buy_quote": 148112.1544 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.6077, "high": 0.6132, "low": 0.6043, "close": 0.6071, "volume": 551780.0, "close_time": 1759337999999, "quote_volume": 336044.9277, "trades": 4615, "taker_buy_base": 291617.0, "taker_buy_quote": 177572.1551 }, { "timestamp": 1759338000000, "datetime": "2025-10-01T17:00:00", "open": 0.6071, "high": 0.6139, "low": 0.6071, "close": 0.6103, "volume": 319465.0, "close_time": 1759341599999, "quote_volume": 195281.5035, "trades": 2816, "taker_buy_base": 160553.0, "taker_buy_quote": 98156.2741 }, { "timestamp": 1759341600000, "datetime": "2025-10-01T18:00:00", "open": 0.6101, "high": 0.6181, "low": 0.6098, "close": 0.6167, "volume": 267234.0, "close_time": 1759345199999, "quote_volume": 163815.827, "trades": 2759, "taker_buy_base": 141288.0, "taker_buy_quote": 86630.3628 }, { "timestamp": 1759345200000, "datetime": "2025-10-01T19:00:00", "open": 0.6165, "high": 0.6211, "low": 0.6081, "close": 0.6092, "volume": 559050.0, "close_time": 1759348799999, "quote_volume": 343653.2585, "trades": 3649, "taker_buy_base": 298850.0, "taker_buy_quote": 183840.8598 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.6091, "high": 0.6101, "low": 0.6013, "close": 0.6077, "volume": 580308.0, "close_time": 1759352399999, "quote_volume": 351613.7716, "trades": 2782, "taker_buy_base": 295255.0, "taker_buy_quote": 178751.0016 }, { "timestamp": 1759352400000, "datetime": "2025-10-01T21:00:00", "open": 0.6076, "high": 0.6096, "low": 0.6005, "close": 0.6027, "volume": 408983.0, "close_time": 1759355999999, "quote_volume": 246613.0311, "trades": 1978, "taker_buy_base": 205316.0, "taker_buy_quote": 123767.2246 }, { "timestamp": 1759356000000, "datetime": "2025-10-01T22:00:00", "open": 0.6027, "high": 0.605, "low": 0.5996, "close": 0.6014, "volume": 287238.0, "close_time": 1759359599999, "quote_volume": 172826.1171, "trades": 1603, "taker_buy_base": 145638.0, "taker_buy_quote": 87646.0258 }, { "timestamp": 1759359600000, "datetime": "2025-10-01T23:00:00", "open": 0.6011, "high": 0.6056, "low": 0.6003, "close": 0.6052, "volume": 281816.0, "close_time": 1759363199999, "quote_volume": 169726.5329, "trades": 1607, "taker_buy_base": 132096.0, "taker_buy_quote": 79579.2845 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.6054, "high": 0.6066, "low": 0.5909, "close": 0.5962, "volume": 873418.0, "close_time": 1759366799999, "quote_volume": 522889.655, "trades": 4290, "taker_buy_base": 398067.0, "taker_buy_quote": 238210.5614 }, { "timestamp": 1759366800000, "datetime": "2025-10-02T01:00:00", "open": 0.5961, "high": 0.605, "low": 0.5947, "close": 0.6044, "volume": 383545.0, "close_time": 1759370399999, "quote_volume": 229862.3937, "trades": 2663, "taker_buy_base": 181045.0, "taker_buy_quote": 108517.717 }, { "timestamp": 1759370400000, "datetime": "2025-10-02T02:00:00", "open": 0.6045, "high": 0.6066, "low": 0.6004, "close": 0.6034, "volume": 376828.0, "close_time": 1759373999999, "quote_volume": 227526.8269, "trades": 2550, "taker_buy_base": 191187.0, "taker_buy_quote": 115407.5784 }, { "timestamp": 1759374000000, "datetime": "2025-10-02T03:00:00", "open": 0.6033, "high": 0.6135, "low": 0.6009, "close": 0.6125, "volume": 716857.0, "close_time": 1759377599999, "quote_volume": 436505.348, "trades": 2859, "taker_buy_base": 356562.0, "taker_buy_quote": 216960.1568 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.6124, "high": 0.615, "low": 0.6033, "close": 0.6048, "volume": 335502.0, "close_time": 1759381199999, "quote_volume": 204274.2611, "trades": 2873, "taker_buy_base": 158827.0, "taker_buy_quote": 96846.3609 }, { "timestamp": 1759381200000, "datetime": "2025-10-02T05:00:00", "open": 0.6047, "high": 0.6369, "low": 0.6039, "close": 0.6243, "volume": 3671904.0, "close_time": 1759384799999, "quote_volume": 2295038.8006, "trades": 16603, "taker_buy_base": 1838469.0, "taker_buy_quote": 1149488.4208 }, { "timestamp": 1759384800000, "datetime": "2025-10-02T06:00:00", "open": 0.625, "high": 0.6408, "low": 0.6218, "close": 0.6373, "volume": 1992013.0, "close_time": 1759388399999, "quote_volume": 1262279.3386, "trades": 9922, "taker_buy_base": 1090845.0, "taker_buy_quote": 691238.4717 }, { "timestamp": 1759388400000, "datetime": "2025-10-02T07:00:00", "open": 0.6371, "high": 0.7182, "low": 0.6365, "close": 0.6835, "volume": 11174240.0, "close_time": 1759391999999, "quote_volume": 7669353.2766, "trades": 53859, "taker_buy_base": 6069214.0, "taker_buy_quote": 4158571.9346 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.6838, "high": 0.7079, "low": 0.657, "close": 0.6923, "volume": 4330582.0, "close_time": 1759395599999, "quote_volume": 2952986.7514, "trades": 36472, "taker_buy_base": 2250397.0, "taker_buy_quote": 1537937.3082 }, { "timestamp": 1759395600000, "datetime": "2025-10-02T09:00:00", "open": 0.6918, "high": 0.72, "low": 0.667, "close": 0.6708, "volume": 2385639.0, "close_time": 1759399199999, "quote_volume": 1647257.3872, "trades": 16844, "taker_buy_base": 1184087.0, "taker_buy_quote": 819778.5428 }, { "timestamp": 1759399200000, "datetime": "2025-10-02T10:00:00", "open": 0.6708, "high": 0.6753, "low": 0.6494, "close": 0.6507, "volume": 2137045.0, "close_time": 1759402799999, "quote_volume": 1409727.5556, "trades": 6830, "taker_buy_base": 952809.0, "taker_buy_quote": 628503.5305 }, { "timestamp": 1759402800000, "datetime": "2025-10-02T11:00:00", "open": 0.651, "high": 0.6721, "low": 0.6497, "close": 0.6623, "volume": 1831610.0, "close_time": 1759406399999, "quote_volume": 1210701.7476, "trades": 6813, "taker_buy_base": 948898.0, "taker_buy_quote": 627248.5289 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.6622, "high": 0.6631, "low": 0.6407, "close": 0.6428, "volume": 1787586.0, "close_time": 1759409999999, "quote_volume": 1163770.6258, "trades": 8912, "taker_buy_base": 809837.0, "taker_buy_quote": 527392.1342 }, { "timestamp": 1759410000000, "datetime": "2025-10-02T13:00:00", "open": 0.6428, "high": 0.654, "low": 0.6341, "close": 0.639, "volume": 3328702.0, "close_time": 1759413599999, "quote_volume": 2140658.3383, "trades": 12484, "taker_buy_base": 1589133.0, "taker_buy_quote": 1022667.1773 }, { "timestamp": 1759413600000, "datetime": "2025-10-02T14:00:00", "open": 0.639, "high": 0.6523, "low": 0.638, "close": 0.6448, "volume": 1461416.0, "close_time": 1759417199999, "quote_volume": 944603.5675, "trades": 6580, "taker_buy_base": 797187.0, "taker_buy_quote": 515272.9151 }, { "timestamp": 1759417200000, "datetime": "2025-10-02T15:00:00", "open": 0.6448, "high": 0.6572, "low": 0.6393, "close": 0.6527, "volume": 920877.0, "close_time": 1759420799999, "quote_volume": 596282.3682, "trades": 5753, "taker_buy_base": 578725.0, "taker_buy_quote": 374842.0151 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.6525, "high": 0.6629, "low": 0.6411, "close": 0.6417, "volume": 931066.0, "close_time": 1759424399999, "quote_volume": 608661.5033, "trades": 4696, "taker_buy_base": 485862.0, "taker_buy_quote": 317870.8326 }, { "timestamp": 1759424400000, "datetime": "2025-10-02T17:00:00", "open": 0.6417, "high": 0.6583, "low": 0.6402, "close": 0.6545, "volume": 489799.0, "close_time": 1759427999999, "quote_volume": 318777.4433, "trades": 3050, "taker_buy_base": 258233.0, "taker_buy_quote": 168063.6227 }, { "timestamp": 1759428000000, "datetime": "2025-10-02T18:00:00", "open": 0.6545, "high": 0.6606, "low": 0.6515, "close": 0.6584, "volume": 498255.0, "close_time": 1759431599999, "quote_volume": 326897.4469, "trades": 2477, "taker_buy_base": 238541.0, "taker_buy_quote": 156505.2641 }, { "timestamp": 1759431600000, "datetime": "2025-10-02T19:00:00", "open": 0.6581, "high": 0.6607, "low": 0.6498, "close": 0.6513, "volume": 599246.0, "close_time": 1759435199999, "quote_volume": 392518.2113, "trades": 3161, "taker_buy_base": 303675.0, "taker_buy_quote": 198996.4663 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.6515, "high": 0.6547, "low": 0.6404, "close": 0.6478, "volume": 864036.0, "close_time": 1759438799999, "quote_volume": 559586.9676, "trades": 4328, "taker_buy_base": 355368.0, "taker_buy_quote": 230097.9091 }, { "timestamp": 1759438800000, "datetime": "2025-10-02T21:00:00", "open": 0.6481, "high": 0.6481, "low": 0.6378, "close": 0.6396, "volume": 438808.0, "close_time": 1759442399999, "quote_volume": 282010.3131, "trades": 2286, "taker_buy_base": 139972.0, "taker_buy_quote": 89901.6762 }, { "timestamp": 1759442400000, "datetime": "2025-10-02T22:00:00", "open": 0.6394, "high": 0.6439, "low": 0.637, "close": 0.639, "volume": 404362.0, "close_time": 1759445999999, "quote_volume": 258859.685, "trades": 2348, "taker_buy_base": 189858.0, "taker_buy_quote": 121591.7998 }, { "timestamp": 1759446000000, "datetime": "2025-10-02T23:00:00", "open": 0.639, "high": 0.6431, "low": 0.6377, "close": 0.6406, "volume": 205016.0, "close_time": 1759449599999, "quote_volume": 131387.6232, "trades": 1577, "taker_buy_base": 117882.0, "taker_buy_quote": 75540.748 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.6404, "high": 0.6406, "low": 0.6244, "close": 0.6256, "volume": 559358.0, "close_time": 1759453199999, "quote_volume": 352717.312, "trades": 3269, "taker_buy_base": 174054.0, "taker_buy_quote": 109651.4688 }, { "timestamp": 1759453200000, "datetime": "2025-10-03T01:00:00", "open": 0.626, "high": 0.6265, "low": 0.6179, "close": 0.6191, "volume": 359357.0, "close_time": 1759456799999, "quote_volume": 223453.8306, "trades": 2371, "taker_buy_base": 141200.0, "taker_buy_quote": 87852.508 }, { "timestamp": 1759456800000, "datetime": "2025-10-03T02:00:00", "open": 0.619, "high": 0.6205, "low": 0.6134, "close": 0.6174, "volume": 514759.0, "close_time": 1759460399999, "quote_volume": 317408.3268, "trades": 3215, "taker_buy_base": 258276.0, "taker_buy_quote": 159324.8838 }, { "timestamp": 1759460400000, "datetime": "2025-10-03T03:00:00", "open": 0.6176, "high": 0.6231, "low": 0.615, "close": 0.6156, "volume": 546543.0, "close_time": 1759463999999, "quote_volume": 339015.4689, "trades": 2374, "taker_buy_base": 254033.0, "taker_buy_quote": 157571.1936 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.6156, "high": 0.622, "low": 0.6145, "close": 0.6219, "volume": 438205.0, "close_time": 1759467599999, "quote_volume": 270482.8271, "trades": 1983, "taker_buy_base": 212047.0, "taker_buy_quote": 130934.7724 }, { "timestamp": 1759467600000, "datetime": "2025-10-03T05:00:00", "open": 0.622, "high": 0.6239, "low": 0.6176, "close": 0.621, "volume": 264654.0, "close_time": 1759471199999, "quote_volume": 164407.8144, "trades": 1682, "taker_buy_base": 151776.0, "taker_buy_quote": 94336.6589 }, { "timestamp": 1759471200000, "datetime": "2025-10-03T06:00:00", "open": 0.6207, "high": 0.6242, "low": 0.6151, "close": 0.6178, "volume": 184127.0, "close_time": 1759474799999, "quote_volume": 114103.5119, "trades": 1296, "taker_buy_base": 92369.0, "taker_buy_quote": 57211.1522 }, { "timestamp": 1759474800000, "datetime": "2025-10-03T07:00:00", "open": 0.6176, "high": 0.6225, "low": 0.6151, "close": 0.6209, "volume": 241725.0, "close_time": 1759478399999, "quote_volume": 149557.2336, "trades": 1555, "taker_buy_base": 134938.0, "taker_buy_quote": 83502.7715 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.621, "high": 0.6233, "low": 0.6186, "close": 0.6219, "volume": 236567.0, "close_time": 1759481999999, "quote_volume": 147015.3097, "trades": 1648, "taker_buy_base": 103911.0, "taker_buy_quote": 64584.6902 }, { "timestamp": 1759482000000, "datetime": "2025-10-03T09:00:00", "open": 0.6219, "high": 0.6231, "low": 0.6158, "close": 0.6186, "volume": 382267.0, "close_time": 1759485599999, "quote_volume": 236678.5012, "trades": 2038, "taker_buy_base": 166643.0, "taker_buy_quote": 103163.7905 }, { "timestamp": 1759485600000, "datetime": "2025-10-03T10:00:00", "open": 0.6186, "high": 0.619, "low": 0.6159, "close": 0.6167, "volume": 297186.0, "close_time": 1759489199999, "quote_volume": 183497.0132, "trades": 1152, "taker_buy_base": 178015.0, "taker_buy_quote": 109923.1449 }, { "timestamp": 1759489200000, "datetime": "2025-10-03T11:00:00", "open": 0.6166, "high": 0.6177, "low": 0.6125, "close": 0.6144, "volume": 243589.0, "close_time": 1759492799999, "quote_volume": 149733.2756, "trades": 1312, "taker_buy_base": 111660.0, "taker_buy_quote": 68624.3644 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.6144, "high": 0.6189, "low": 0.6139, "close": 0.6164, "volume": 267966.0, "close_time": 1759496399999, "quote_volume": 165173.0516, "trades": 1913, "taker_buy_base": 170730.0, "taker_buy_quote": 105214.8244 }, { "timestamp": 1759496400000, "datetime": "2025-10-03T13:00:00", "open": 0.6164, "high": 0.6165, "low": 0.6106, "close": 0.614, "volume": 462702.0, "close_time": 1759499999999, "quote_volume": 283966.6034, "trades": 2360, "taker_buy_base": 257318.0, "taker_buy_quote": 157901.1586 }, { "timestamp": 1759500000000, "datetime": "2025-10-03T14:00:00", "open": 0.6137, "high": 0.6202, "low": 0.611, "close": 0.6179, "volume": 487678.0, "close_time": 1759503599999, "quote_volume": 300363.3255, "trades": 2054, "taker_buy_base": 253511.0, "taker_buy_quote": 156183.0404 }, { "timestamp": 1759503600000, "datetime": "2025-10-03T15:00:00", "open": 0.6178, "high": 0.6275, "low": 0.6152, "close": 0.626, "volume": 700151.0, "close_time": 1759507199999, "quote_volume": 434520.6381, "trades": 3211, "taker_buy_base": 356040.0, "taker_buy_quote": 220950.6854 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.6263, "high": 0.6343, "low": 0.6248, "close": 0.6297, "volume": 613861.0, "close_time": 1759510799999, "quote_volume": 386411.6526, "trades": 2948, "taker_buy_base": 274912.0, "taker_buy_quote": 173128.8607 }, { "timestamp": 1759510800000, "datetime": "2025-10-03T17:00:00", "open": 0.6296, "high": 0.6298, "low": 0.6195, "close": 0.6268, "volume": 632151.0, "close_time": 1759514399999, "quote_volume": 394983.4002, "trades": 3790, "taker_buy_base": 322322.0, "taker_buy_quote": 201443.3873 }, { "timestamp": 1759514400000, "datetime": "2025-10-03T18:00:00", "open": 0.6267, "high": 0.6345, "low": 0.6243, "close": 0.6334, "volume": 307655.0, "close_time": 1759517999999, "quote_volume": 193926.6067, "trades": 1995, "taker_buy_base": 129914.0, "taker_buy_quote": 81897.0163 }, { "timestamp": 1759518000000, "datetime": "2025-10-03T19:00:00", "open": 0.6332, "high": 0.6359, "low": 0.6288, "close": 0.6322, "volume": 273547.0, "close_time": 1759521599999, "quote_volume": 173105.3786, "trades": 1762, "taker_buy_base": 143549.0, "taker_buy_quote": 90863.3793 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.6321, "high": 0.6366, "low": 0.6273, "close": 0.6343, "volume": 299843.0, "close_time": 1759525199999, "quote_volume": 189354.0541, "trades": 1839, "taker_buy_base": 175316.0, "taker_buy_quote": 110777.6276 }, { "timestamp": 1759525200000, "datetime": "2025-10-03T21:00:00", "open": 0.6343, "high": 0.6359, "low": 0.63, "close": 0.6305, "volume": 268691.0, "close_time": 1759528799999, "quote_volume": 169935.9641, "trades": 1602, "taker_buy_base": 95276.0, "taker_buy_quote": 60241.4785 }, { "timestamp": 1759528800000, "datetime": "2025-10-03T22:00:00", "open": 0.6307, "high": 0.6335, "low": 0.6275, "close": 0.6277, "volume": 137525.0, "close_time": 1759532399999, "quote_volume": 86744.5645, "trades": 783, "taker_buy_base": 57437.0, "taker_buy_quote": 36216.2323 }, { "timestamp": 1759532400000, "datetime": "2025-10-03T23:00:00", "open": 0.6278, "high": 0.6292, "low": 0.6248, "close": 0.6277, "volume": 150959.0, "close_time": 1759535999999, "quote_volume": 94676.059, "trades": 960, "taker_buy_base": 83305.0, "taker_buy_quote": 52236.8956 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.6276, "high": 0.6281, "low": 0.6206, "close": 0.6248, "volume": 228331.0, "close_time": 1759539599999, "quote_volume": 142596.0163, "trades": 1372, "taker_buy_base": 111564.0, "taker_buy_quote": 69720.1814 }, { "timestamp": 1759539600000, "datetime": "2025-10-04T01:00:00", "open": 0.6247, "high": 0.6249, "low": 0.6207, "close": 0.6237, "volume": 180198.0, "close_time": 1759543199999, "quote_volume": 112241.8127, "trades": 1713, "taker_buy_base": 84344.0, "taker_buy_quote": 52534.1878 }, { "timestamp": 1759543200000, "datetime": "2025-10-04T02:00:00", "open": 0.6237, "high": 0.6372, "low": 0.6211, "close": 0.6355, "volume": 468152.0, "close_time": 1759546799999, "quote_volume": 294520.4623, "trades": 4437, "taker_buy_base": 289060.0, "taker_buy_quote": 182021.1512 }, { "timestamp": 1759546800000, "datetime": "2025-10-04T03:00:00", "open": 0.6352, "high": 0.6464, "low": 0.6335, "close": 0.6393, "volume": 774797.0, "close_time": 1759550399999, "quote_volume": 496212.2092, "trades": 4122, "taker_buy_base": 366699.0, "taker_buy_quote": 234818.895 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.6389, "high": 0.6412, "low": 0.6303, "close": 0.6329, "volume": 271992.0, "close_time": 1759553999999, "quote_volume": 172702.0581, "trades": 2286, "taker_buy_base": 129953.0, "taker_buy_quote": 82503.7989 }, { "timestamp": 1759554000000, "datetime": "2025-10-04T05:00:00", "open": 0.6329, "high": 0.6392, "low": 0.631, "close": 0.6362, "volume": 326221.0, "close_time": 1759557599999, "quote_volume": 207054.0809, "trades": 1711, "taker_buy_base": 153070.0, "taker_buy_quote": 97320.0694 }, { "timestamp": 1759557600000, "datetime": "2025-10-04T06:00:00", "open": 0.6362, "high": 0.6414, "low": 0.6339, "close": 0.6369, "volume": 350407.0, "close_time": 1759561199999, "quote_volume": 223382.3054, "trades": 2725, "taker_buy_base": 160742.0, "taker_buy_quote": 102440.545 }, { "timestamp": 1759561200000, "datetime": "2025-10-04T07:00:00", "open": 0.6368, "high": 0.6422, "low": 0.6332, "close": 0.6359, "volume": 260296.0, "close_time": 1759564799999, "quote_volume": 165926.0755, "trades": 1788, "taker_buy_base": 81637.0, "taker_buy_quote": 52091.9071 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.6359, "high": 0.6398, "low": 0.6285, "close": 0.6349, "volume": 269548.0, "close_time": 1759568399999, "quote_volume": 171185.254, "trades": 2217, "taker_buy_base": 106910.0, "taker_buy_quote": 67852.4019 }, { "timestamp": 1759568400000, "datetime": "2025-10-04T09:00:00", "open": 0.6351, "high": 0.6455, "low": 0.6349, "close": 0.6362, "volume": 354275.0, "close_time": 1759571999999, "quote_volume": 226918.8892, "trades": 2098, "taker_buy_base": 149582.0, "taker_buy_quote": 95813.7512 }, { "timestamp": 1759572000000, "datetime": "2025-10-04T10:00:00", "open": 0.6364, "high": 0.6406, "low": 0.6238, "close": 0.6264, "volume": 459195.0, "close_time": 1759575599999, "quote_volume": 289758.8714, "trades": 2495, "taker_buy_base": 176588.0, "taker_buy_quote": 111555.9291 }, { "timestamp": 1759575600000, "datetime": "2025-10-04T11:00:00", "open": 0.6263, "high": 0.633, "low": 0.6237, "close": 0.6321, "volume": 225575.0, "close_time": 1759579199999, "quote_volume": 141769.4151, "trades": 1754, "taker_buy_base": 151169.0, "taker_buy_quote": 94998.9944 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.6319, "high": 0.6328, "low": 0.6259, "close": 0.6262, "volume": 244706.0, "close_time": 1759582799999, "quote_volume": 153889.1409, "trades": 1713, "taker_buy_base": 124410.0, "taker_buy_quote": 78238.5868 }, { "timestamp": 1759582800000, "datetime": "2025-10-04T13:00:00", "open": 0.6266, "high": 0.6399, "low": 0.6266, "close": 0.6399, "volume": 451410.0, "close_time": 1759586399999, "quote_volume": 286038.21, "trades": 2348, "taker_buy_base": 196368.0, "taker_buy_quote": 124467.2374 }, { "timestamp": 1759586400000, "datetime": "2025-10-04T14:00:00", "open": 0.6397, "high": 0.6672, "low": 0.6332, "close": 0.6332, "volume": 3068685.0, "close_time": 1759589999999, "quote_volume": 1997929.073, "trades": 12299, "taker_buy_base": 1442998.0, "taker_buy_quote": 940768.4458 }, { "timestamp": 1759590000000, "datetime": "2025-10-04T15:00:00", "open": 0.6332, "high": 0.6351, "low": 0.6172, "close": 0.6191, "volume": 960046.0, "close_time": 1759593599999, "quote_volume": 599956.5042, "trades": 4437, "taker_buy_base": 412987.0, "taker_buy_quote": 258206.7962 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.6192, "high": 0.6257, "low": 0.6177, "close": 0.6257, "volume": 280249.0, "close_time": 1759597199999, "quote_volume": 174193.6618, "trades": 2120, "taker_buy_base": 131801.0, "taker_buy_quote": 81886.9571 }, { "timestamp": 1759597200000, "datetime": "2025-10-04T17:00:00", "open": 0.6252, "high": 0.6321, "low": 0.6218, "close": 0.6232, "volume": 382440.0, "close_time": 1759600799999, "quote_volume": 240170.6972, "trades": 1866, "taker_buy_base": 205276.0, "taker_buy_quote": 128813.0475 }, { "timestamp": 1759600800000, "datetime": "2025-10-04T18:00:00", "open": 0.6234, "high": 0.6256, "low": 0.6168, "close": 0.6193, "volume": 309038.0, "close_time": 1759604399999, "quote_volume": 191545.7003, "trades": 1570, "taker_buy_base": 177264.0, "taker_buy_quote": 109830.6094 }, { "timestamp": 1759604400000, "datetime": "2025-10-04T19:00:00", "open": 0.6194, "high": 0.6261, "low": 0.6191, "close": 0.6245, "volume": 116929.0, "close_time": 1759607999999, "quote_volume": 72897.8134, "trades": 1209, "taker_buy_base": 58087.0, "taker_buy_quote": 36214.013 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.6245, "high": 0.6277, "low": 0.623, "close": 0.623, "volume": 157734.0, "close_time": 1759611599999, "quote_volume": 98612.1467, "trades": 987, "taker_buy_base": 68775.0, "taker_buy_quote": 43000.0765 }, { "timestamp": 1759611600000, "datetime": "2025-10-04T21:00:00", "open": 0.6229, "high": 0.6307, "low": 0.6216, "close": 0.6226, "volume": 798394.0, "close_time": 1759615199999, "quote_volume": 499544.3997, "trades": 3536, "taker_buy_base": 433579.0, "taker_buy_quote": 271570.4049 }, { "timestamp": 1759615200000, "datetime": "2025-10-04T22:00:00", "open": 0.6226, "high": 0.6252, "low": 0.6216, "close": 0.6216, "volume": 95332.0, "close_time": 1759618799999, "quote_volume": 59471.648, "trades": 975, "taker_buy_base": 49652.0, "taker_buy_quote": 30969.1907 }, { "timestamp": 1759618800000, "datetime": "2025-10-04T23:00:00", "open": 0.6216, "high": 0.6219, "low": 0.6188, "close": 0.6206, "volume": 120226.0, "close_time": 1759622399999, "quote_volume": 74606.6893, "trades": 751, "taker_buy_base": 62727.0, "taker_buy_quote": 38929.8586 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.6205, "high": 0.6205, "low": 0.6059, "close": 0.6083, "volume": 527153.0, "close_time": 1759625999999, "quote_volume": 323609.7202, "trades": 2349, "taker_buy_base": 159602.0, "taker_buy_quote": 97980.0609 }, { "timestamp": 1759626000000, "datetime": "2025-10-05T01:00:00", "open": 0.6082, "high": 0.613, "low": 0.6078, "close": 0.611, "volume": 122365.0, "close_time": 1759629599999, "quote_volume": 74679.3059, "trades": 1066, "taker_buy_base": 82678.0, "taker_buy_quote": 50461.9983 }, { "timestamp": 1759629600000, "datetime": "2025-10-05T02:00:00", "open": 0.6111, "high": 0.6245, "low": 0.6104, "close": 0.6209, "volume": 238251.0, "close_time": 1759633199999, "quote_volume": 147486.355, "trades": 2104, "taker_buy_base": 148181.0, "taker_buy_quote": 91664.4054 }, { "timestamp": 1759633200000, "datetime": "2025-10-05T03:00:00", "open": 0.6211, "high": 0.6218, "low": 0.6169, "close": 0.6209, "volume": 195941.0, "close_time": 1759636799999, "quote_volume": 121457.7201, "trades": 1590, "taker_buy_base": 118644.0, "taker_buy_quote": 73570.3923 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.6207, "high": 0.6279, "low": 0.6192, "close": 0.6245, "volume": 234648.0, "close_time": 1759640399999, "quote_volume": 146224.7649, "trades": 3339, "taker_buy_base": 123650.0, "taker_buy_quote": 77029.0396 }, { "timestamp": 1759640400000, "datetime": "2025-10-05T05:00:00", "open": 0.6247, "high": 0.63, "low": 0.6237, "close": 0.6247, "volume": 198324.0, "close_time": 1759643999999, "quote_volume": 124238.7733, "trades": 1991, "taker_buy_base": 104939.0, "taker_buy_quote": 65754.2759 }, { "timestamp": 1759644000000, "datetime": "2025-10-05T06:00:00", "open": 0.625, "high": 0.625, "low": 0.6211, "close": 0.6242, "volume": 182352.0, "close_time": 1759647599999, "quote_volume": 113547.8734, "trades": 1056, "taker_buy_base": 88774.0, "taker_buy_quote": 55284.6408 }, { "timestamp": 1759647600000, "datetime": "2025-10-05T07:00:00", "open": 0.6241, "high": 0.6297, "low": 0.624, "close": 0.6294, "volume": 153045.0, "close_time": 1759651199999, "quote_volume": 95915.1012, "trades": 1039, "taker_buy_base": 78660.0, "taker_buy_quote": 49310.4186 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.6293, "high": 0.6314, "low": 0.627, "close": 0.6301, "volume": 209200.0, "close_time": 1759654799999, "quote_volume": 131652.8975, "trades": 1345, "taker_buy_base": 132395.0, "taker_buy_quote": 83312.1284 }, { "timestamp": 1759654800000, "datetime": "2025-10-05T09:00:00", "open": 0.6302, "high": 0.6304, "low": 0.6228, "close": 0.6235, "volume": 312707.0, "close_time": 1759658399999, "quote_volume": 195911.3705, "trades": 1694, "taker_buy_base": 106978.0, "taker_buy_quote": 67066.4724 }, { "timestamp": 1759658400000, "datetime": "2025-10-05T10:00:00", "open": 0.6233, "high": 0.6252, "low": 0.618, "close": 0.6237, "volume": 420192.0, "close_time": 1759661999999, "quote_volume": 261540.8036, "trades": 1734, "taker_buy_base": 161317.0, "taker_buy_quote": 100410.7656 }, { "timestamp": 1759662000000, "datetime": "2025-10-05T11:00:00", "open": 0.6236, "high": 0.6236, "low": 0.6137, "close": 0.6159, "volume": 288083.0, "close_time": 1759665599999, "quote_volume": 177983.2901, "trades": 2338, "taker_buy_base": 149398.0, "taker_buy_quote": 92260.1076 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.6158, "high": 0.6177, "low": 0.6129, "close": 0.6159, "volume": 166198.0, "close_time": 1759669199999, "quote_volume": 102228.5701, "trades": 1057, "taker_buy_base": 92142.0, "taker_buy_quote": 56662.6839 }, { "timestamp": 1759669200000, "datetime": "2025-10-05T13:00:00", "open": 0.6157, "high": 0.6201, "low": 0.6154, "close": 0.6189, "volume": 273585.0, "close_time": 1759672799999, "quote_volume": 168968.6979, "trades": 3875, "taker_buy_base": 148767.0, "taker_buy_quote": 91890.1494 }, { "timestamp": 1759672800000, "datetime": "2025-10-05T14:00:00", "open": 0.6189, "high": 0.6227, "low": 0.6117, "close": 0.6147, "volume": 359744.0, "close_time": 1759676399999, "quote_volume": 222233.2372, "trades": 2680, "taker_buy_base": 202785.0, "taker_buy_quote": 125206.9988 }, { "timestamp": 1759676400000, "datetime": "2025-10-05T15:00:00", "open": 0.6148, "high": 0.6184, "low": 0.612, "close": 0.6184, "volume": 222216.0, "close_time": 1759679999999, "quote_volume": 136630.7089, "trades": 1943, "taker_buy_base": 120282.0, "taker_buy_quote": 73975.1692 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.6182, "high": 0.619, "low": 0.6096, "close": 0.6146, "volume": 281385.0, "close_time": 1759683599999, "quote_volume": 172958.3938, "trades": 1748, "taker_buy_base": 119479.0, "taker_buy_quote": 73499.6403 }, { "timestamp": 1759683600000, "datetime": "2025-10-05T17:00:00", "open": 0.6147, "high": 0.6162, "low": 0.6084, "close": 0.6109, "volume": 229044.0, "close_time": 1759687199999, "quote_volume": 140490.1847, "trades": 1592, "taker_buy_base": 124665.0, "taker_buy_quote": 76463.9483 }, { "timestamp": 1759687200000, "datetime": "2025-10-05T18:00:00", "open": 0.6109, "high": 0.612, "low": 0.608, "close": 0.6092, "volume": 149898.0, "close_time": 1759690799999, "quote_volume": 91344.1908, "trades": 811, "taker_buy_base": 94340.0, "taker_buy_quote": 57478.3122 }, { "timestamp": 1759690800000, "datetime": "2025-10-05T19:00:00", "open": 0.6093, "high": 0.6094, "low": 0.6007, "close": 0.6027, "volume": 252936.0, "close_time": 1759694399999, "quote_volume": 153025.5649, "trades": 1249, "taker_buy_base": 92451.0, "taker_buy_quote": 55934.9471 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.6028, "high": 0.6083, "low": 0.6015, "close": 0.607, "volume": 96281.0, "close_time": 1759697999999, "quote_volume": 58181.0477, "trades": 680, "taker_buy_base": 30936.0, "taker_buy_quote": 18695.0301 }, { "timestamp": 1759698000000, "datetime": "2025-10-05T21:00:00", "open": 0.6069, "high": 0.6087, "low": 0.6039, "close": 0.6072, "volume": 65728.0, "close_time": 1759701599999, "quote_volume": 39853.0881, "trades": 592, "taker_buy_base": 39136.0, "taker_buy_quote": 23732.4381 }, { "timestamp": 1759701600000, "datetime": "2025-10-05T22:00:00", "open": 0.6074, "high": 0.6104, "low": 0.6066, "close": 0.6102, "volume": 149324.0, "close_time": 1759705199999, "quote_volume": 90800.7482, "trades": 599, "taker_buy_base": 86784.0, "taker_buy_quote": 52766.2409 }, { "timestamp": 1759705200000, "datetime": "2025-10-05T23:00:00", "open": 0.61, "high": 0.6139, "low": 0.6094, "close": 0.6112, "volume": 93523.0, "close_time": 1759708799999, "quote_volume": 57220.0367, "trades": 501, "taker_buy_base": 47149.0, "taker_buy_quote": 28852.7763 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.6111, "high": 0.6178, "low": 0.6066, "close": 0.6077, "volume": 276851.0, "close_time": 1759712399999, "quote_volume": 169520.0844, "trades": 1821, "taker_buy_base": 122439.0, "taker_buy_quote": 74988.4023 }, { "timestamp": 1759712400000, "datetime": "2025-10-06T01:00:00", "open": 0.6076, "high": 0.6141, "low": 0.6011, "close": 0.6108, "volume": 538675.0, "close_time": 1759715999999, "quote_volume": 326195.2519, "trades": 2449, "taker_buy_base": 171849.0, "taker_buy_quote": 104302.6138 }, { "timestamp": 1759716000000, "datetime": "2025-10-06T02:00:00", "open": 0.6107, "high": 0.6111, "low": 0.6026, "close": 0.609, "volume": 195704.0, "close_time": 1759719599999, "quote_volume": 118777.2484, "trades": 1749, "taker_buy_base": 95234.0, "taker_buy_quote": 57806.5721 }, { "timestamp": 1759719600000, "datetime": "2025-10-06T03:00:00", "open": 0.6089, "high": 0.6114, "low": 0.6066, "close": 0.61, "volume": 260893.0, "close_time": 1759723199999, "quote_volume": 159083.9529, "trades": 1298, "taker_buy_base": 158603.0, "taker_buy_quote": 96637.8696 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.6099, "high": 0.6108, "low": 0.6052, "close": 0.6063, "volume": 135865.0, "close_time": 1759726799999, "quote_volume": 82549.1652, "trades": 1552, "taker_buy_base": 72094.0, "taker_buy_quote": 43803.0341 }, { "timestamp": 1759726800000, "datetime": "2025-10-06T05:00:00", "open": 0.6058, "high": 0.6085, "low": 0.6044, "close": 0.6063, "volume": 116119.0, "close_time": 1759730399999, "quote_volume": 70437.3757, "trades": 1184, "taker_buy_base": 62085.0, "taker_buy_quote": 37659.1613 }, { "timestamp": 1759730400000, "datetime": "2025-10-06T06:00:00", "open": 0.6066, "high": 0.6147, "low": 0.6065, "close": 0.6121, "volume": 284339.0, "close_time": 1759733999999, "quote_volume": 173797.5136, "trades": 1958, "taker_buy_base": 83891.0, "taker_buy_quote": 51241.6314 }, { "timestamp": 1759734000000, "datetime": "2025-10-06T07:00:00", "open": 0.6122, "high": 0.6143, "low": 0.6071, "close": 0.6099, "volume": 165955.0, "close_time": 1759737599999, "quote_volume": 101619.6925, "trades": 1001, "taker_buy_base": 56046.0, "taker_buy_quote": 34292.2617 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.61, "high": 0.6117, "low": 0.6077, "close": 0.6091, "volume": 142292.0, "close_time": 1759741199999, "quote_volume": 86712.7313, "trades": 1094, "taker_buy_base": 74485.0, "taker_buy_quote": 45387.058 }, { "timestamp": 1759741200000, "datetime": "2025-10-06T09:00:00", "open": 0.6095, "high": 0.6104, "low": 0.6076, "close": 0.6085, "volume": 141236.0, "close_time": 1759744799999, "quote_volume": 85938.8168, "trades": 602, "taker_buy_base": 73335.0, "taker_buy_quote": 44623.6517 }, { "timestamp": 1759744800000, "datetime": "2025-10-06T10:00:00", "open": 0.6085, "high": 0.6091, "low": 0.6042, "close": 0.6091, "volume": 87191.0, "close_time": 1759748399999, "quote_volume": 52860.1436, "trades": 678, "taker_buy_base": 49168.0, "taker_buy_quote": 29797.6545 }, { "timestamp": 1759748400000, "datetime": "2025-10-06T11:00:00", "open": 0.6092, "high": 0.6138, "low": 0.6076, "close": 0.6105, "volume": 79656.0, "close_time": 1759751999999, "quote_volume": 48642.5908, "trades": 669, "taker_buy_base": 27994.0, "taker_buy_quote": 17084.6314 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.6105, "high": 0.6136, "low": 0.6099, "close": 0.6115, "volume": 99841.0, "close_time": 1759755599999, "quote_volume": 61117.8535, "trades": 800, "taker_buy_base": 46428.0, "taker_buy_quote": 28414.4673 }, { "timestamp": 1759755600000, "datetime": "2025-10-06T13:00:00", "open": 0.6117, "high": 0.6147, "low": 0.6087, "close": 0.6147, "volume": 146908.0, "close_time": 1759759199999, "quote_volume": 89834.5118, "trades": 1472, "taker_buy_base": 82964.0, "taker_buy_quote": 50729.7278 }, { "timestamp": 1759759200000, "datetime": "2025-10-06T14:00:00", "open": 0.6142, "high": 0.6188, "low": 0.6117, "close": 0.6162, "volume": 378606.0, "close_time": 1759762799999, "quote_volume": 233173.7307, "trades": 2837, "taker_buy_base": 199886.0, "taker_buy_quote": 123181.5965 }, { "timestamp": 1759762800000, "datetime": "2025-10-06T15:00:00", "open": 0.6163, "high": 0.6214, "low": 0.6162, "close": 0.6198, "volume": 245186.0, "close_time": 1759766399999, "quote_volume": 151852.6604, "trades": 2022, "taker_buy_base": 141466.0, "taker_buy_quote": 87618.2593 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.62, "high": 0.6228, "low": 0.6163, "close": 0.6225, "volume": 241143.0, "close_time": 1759769999999, "quote_volume": 149358.4841, "trades": 2393, "taker_buy_base": 144243.0, "taker_buy_quote": 89333.0882 }, { "timestamp": 1759770000000, "datetime": "2025-10-06T17:00:00", "open": 0.6224, "high": 0.625, "low": 0.6208, "close": 0.6217, "volume": 235226.0, "close_time": 1759773599999, "quote_volume": 146499.4735, "trades": 1613, "taker_buy_base": 118890.0, "taker_buy_quote": 74077.1106 }, { "timestamp": 1759773600000, "datetime": "2025-10-06T18:00:00", "open": 0.6219, "high": 0.624, "low": 0.6184, "close": 0.621, "volume": 146207.0, "close_time": 1759777199999, "quote_volume": 90765.7499, "trades": 1219, "taker_buy_base": 68704.0, "taker_buy_quote": 42632.4353 }, { "timestamp": 1759777200000, "datetime": "2025-10-06T19:00:00", "open": 0.6209, "high": 0.6213, "low": 0.6173, "close": 0.6195, "volume": 105752.0, "close_time": 1759780799999, "quote_volume": 65500.1155, "trades": 718, "taker_buy_base": 57601.0, "taker_buy_quote": 35675.3714 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.6194, "high": 0.6216, "low": 0.6142, "close": 0.6166, "volume": 210575.0, "close_time": 1759784399999, "quote_volume": 129923.9123, "trades": 1494, "taker_buy_base": 111802.0, "taker_buy_quote": 68979.2477 }, { "timestamp": 1759784400000, "datetime": "2025-10-06T21:00:00", "open": 0.6164, "high": 0.617, "low": 0.6113, "close": 0.6153, "volume": 76171.0, "close_time": 1759787999999, "quote_volume": 46790.375, "trades": 704, "taker_buy_base": 26878.0, "taker_buy_quote": 16519.0746 }, { "timestamp": 1759788000000, "datetime": "2025-10-06T22:00:00", "open": 0.6154, "high": 0.6171, "low": 0.6128, "close": 0.6147, "volume": 137165.0, "close_time": 1759791599999, "quote_volume": 84324.4839, "trades": 797, "taker_buy_base": 83140.0, "taker_buy_quote": 51108.0318 }, { "timestamp": 1759791600000, "datetime": "2025-10-06T23:00:00", "open": 0.6154, "high": 0.6168, "low": 0.6126, "close": 0.6137, "volume": 286415.0, "close_time": 1759795199999, "quote_volume": 176110.3051, "trades": 1250, "taker_buy_base": 116922.0, "taker_buy_quote": 71878.7787 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.6139, "high": 0.6191, "low": 0.6121, "close": 0.6166, "volume": 203490.0, "close_time": 1759798799999, "quote_volume": 125222.0813, "trades": 1227, "taker_buy_base": 124656.0, "taker_buy_quote": 76730.2241 }, { "timestamp": 1759798800000, "datetime": "2025-10-07T01:00:00", "open": 0.6166, "high": 0.6175, "low": 0.6102, "close": 0.6116, "volume": 97496.0, "close_time": 1759802399999, "quote_volume": 59762.807, "trades": 624, "taker_buy_base": 35602.0, "taker_buy_quote": 21802.5579 }, { "timestamp": 1759802400000, "datetime": "2025-10-07T02:00:00", "open": 0.6116, "high": 0.6129, "low": 0.6092, "close": 0.611, "volume": 96635.0, "close_time": 1759805999999, "quote_volume": 59021.0579, "trades": 491, "taker_buy_base": 32576.0, "taker_buy_quote": 19909.7415 }, { "timestamp": 1759806000000, "datetime": "2025-10-07T03:00:00", "open": 0.6109, "high": 0.612, "low": 0.6095, "close": 0.6112, "volume": 66550.0, "close_time": 1759809599999, "quote_volume": 40651.3267, "trades": 488, "taker_buy_base": 38239.0, "taker_buy_quote": 23357.6165 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.6111, "high": 0.6151, "low": 0.6071, "close": 0.613, "volume": 100200.0, "close_time": 1759813199999, "quote_volume": 61080.7657, "trades": 622, "taker_buy_base": 46060.0, "taker_buy_quote": 28084.2421 }, { "timestamp": 1759813200000, "datetime": "2025-10-07T05:00:00", "open": 0.6129, "high": 0.6141, "low": 0.6069, "close": 0.6088, "volume": 377301.0, "close_time": 1759816799999, "quote_volume": 229909.9698, "trades": 2266, "taker_buy_base": 92908.0, "taker_buy_quote": 56616.6909 }, { "timestamp": 1759816800000, "datetime": "2025-10-07T06:00:00", "open": 0.6088, "high": 0.61, "low": 0.6006, "close": 0.6023, "volume": 189843.0, "close_time": 1759820399999, "quote_volume": 114645.5688, "trades": 1167, "taker_buy_base": 53542.0, "taker_buy_quote": 32322.8499 }, { "timestamp": 1759820400000, "datetime": "2025-10-07T07:00:00", "open": 0.6022, "high": 0.6034, "low": 0.5935, "close": 0.5977, "volume": 503480.0, "close_time": 1759823999999, "quote_volume": 301106.5209, "trades": 2005, "taker_buy_base": 238357.0, "taker_buy_quote": 142511.2601 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.5977, "high": 0.5983, "low": 0.5919, "close": 0.5979, "volume": 261028.0, "close_time": 1759827599999, "quote_volume": 155301.1408, "trades": 2020, "taker_buy_base": 105088.0, "taker_buy_quote": 62525.9885 }, { "timestamp": 1759827600000, "datetime": "2025-10-07T09:00:00", "open": 0.5979, "high": 0.6018, "low": 0.5978, "close": 0.5985, "volume": 139612.0, "close_time": 1759831199999, "quote_volume": 83744.2964, "trades": 1196, "taker_buy_base": 76441.0, "taker_buy_quote": 45872.5013 }, { "timestamp": 1759831200000, "datetime": "2025-10-07T10:00:00", "open": 0.5983, "high": 0.604, "low": 0.598, "close": 0.6018, "volume": 132367.0, "close_time": 1759834799999, "quote_volume": 79599.6894, "trades": 1118, "taker_buy_base": 82345.0, "taker_buy_quote": 49538.6242 }, { "timestamp": 1759834800000, "datetime": "2025-10-07T11:00:00", "open": 0.6015, "high": 0.6038, "low": 0.5995, "close": 0.6017, "volume": 103490.0, "close_time": 1759838399999, "quote_volume": 62253.0817, "trades": 869, "taker_buy_base": 60224.0, "taker_buy_quote": 36224.1866 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.6015, "high": 0.6036, "low": 0.5991, "close": 0.6033, "volume": 94814.0, "close_time": 1759841999999, "quote_volume": 57018.1041, "trades": 945, "taker_buy_base": 54802.0, "taker_buy_quote": 32951.145 }, { "timestamp": 1759842000000, "datetime": "2025-10-07T13:00:00", "open": 0.6035, "high": 0.6036, "low": 0.593, "close": 0.5996, "volume": 231655.0, "close_time": 1759845599999, "quote_volume": 138646.916, "trades": 1505, "taker_buy_base": 108567.0, "taker_buy_quote": 64970.4876 }, { "timestamp": 1759845600000, "datetime": "2025-10-07T14:00:00", "open": 0.5996, "high": 0.6003, "low": 0.5829, "close": 0.5843, "volume": 380842.0, "close_time": 1759849199999, "quote_volume": 224416.347, "trades": 2397, "taker_buy_base": 174839.0, "taker_buy_quote": 102946.0175 }, { "timestamp": 1759849200000, "datetime": "2025-10-07T15:00:00", "open": 0.5845, "high": 0.5861, "low": 0.575, "close": 0.5784, "volume": 429338.0, "close_time": 1759852799999, "quote_volume": 248695.8604, "trades": 3049, "taker_buy_base": 156921.0, "taker_buy_quote": 90853.9689 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.5784, "high": 0.5852, "low": 0.5726, "close": 0.5818, "volume": 361235.0, "close_time": 1759856399999, "quote_volume": 209554.665, "trades": 2700, "taker_buy_base": 222135.0, "taker_buy_quote": 128984.9621 }, { "timestamp": 1759856400000, "datetime": "2025-10-07T17:00:00", "open": 0.5819, "high": 0.5847, "low": 0.5785, "close": 0.5785, "volume": 153686.0, "close_time": 1759859999999, "quote_volume": 89459.653, "trades": 1018, "taker_buy_base": 57859.0, "taker_buy_quote": 33670.4778 }, { "timestamp": 1759860000000, "datetime": "2025-10-07T18:00:00", "open": 0.5786, "high": 0.5809, "low": 0.5751, "close": 0.5753, "volume": 114630.0, "close_time": 1759863599999, "quote_volume": 66196.0089, "trades": 838, "taker_buy_base": 75718.0, "taker_buy_quote": 43727.7029 }, { "timestamp": 1759863600000, "datetime": "2025-10-07T19:00:00", "open": 0.5752, "high": 0.5796, "low": 0.5752, "close": 0.577, "volume": 121498.0, "close_time": 1759867199999, "quote_volume": 70088.2977, "trades": 1060, "taker_buy_base": 76356.0, "taker_buy_quote": 44038.7507 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.5769, "high": 0.5847, "low": 0.5767, "close": 0.5824, "volume": 193929.0, "close_time": 1759870799999, "quote_volume": 112785.1588, "trades": 1069, "taker_buy_base": 136003.0, "taker_buy_quote": 79083.9785 }, { "timestamp": 1759870800000, "datetime": "2025-10-07T21:00:00", "open": 0.5826, "high": 0.5865, "low": 0.5804, "close": 0.5812, "volume": 91026.0, "close_time": 1759874399999, "quote_volume": 53185.1139, "trades": 805, "taker_buy_base": 34139.0, "taker_buy_quote": 19950.4243 }, { "timestamp": 1759874400000, "datetime": "2025-10-07T22:00:00", "open": 0.5813, "high": 0.5846, "low": 0.58, "close": 0.5816, "volume": 55724.0, "close_time": 1759877999999, "quote_volume": 32440.9145, "trades": 469, "taker_buy_base": 20898.0, "taker_buy_quote": 12171.5666 }, { "timestamp": 1759878000000, "datetime": "2025-10-07T23:00:00", "open": 0.5817, "high": 0.5818, "low": 0.576, "close": 0.5786, "volume": 64193.0, "close_time": 1759881599999, "quote_volume": 37145.0418, "trades": 575, "taker_buy_base": 28860.0, "taker_buy_quote": 16708.4152 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.5787, "high": 0.5804, "low": 0.5752, "close": 0.5778, "volume": 154305.0, "close_time": 1759885199999, "quote_volume": 89135.8482, "trades": 1606, "taker_buy_base": 65469.0, "taker_buy_quote": 37810.5772 }, { "timestamp": 1759885200000, "datetime": "2025-10-08T01:00:00", "open": 0.5781, "high": 0.582, "low": 0.5768, "close": 0.5818, "volume": 214871.0, "close_time": 1759888799999, "quote_volume": 124569.1542, "trades": 3068, "taker_buy_base": 72466.0, "taker_buy_quote": 41975.953 }, { "timestamp": 1759888800000, "datetime": "2025-10-08T02:00:00", "open": 0.5818, "high": 0.5843, "low": 0.5786, "close": 0.5828, "volume": 152592.0, "close_time": 1759892399999, "quote_volume": 88832.7331, "trades": 1448, "taker_buy_base": 29634.0, "taker_buy_quote": 17273.3292 }, { "timestamp": 1759892400000, "datetime": "2025-10-08T03:00:00", "open": 0.5828, "high": 0.5831, "low": 0.5743, "close": 0.5758, "volume": 139799.0, "close_time": 1759895999999, "quote_volume": 80853.519, "trades": 961, "taker_buy_base": 48127.0, "taker_buy_quote": 27864.5347 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.5756, "high": 0.5842, "low": 0.5756, "close": 0.5828, "volume": 140088.0, "close_time": 1759899599999, "quote_volume": 81094.1386, "trades": 978, "taker_buy_base": 59957.0, "taker_buy_quote": 34755.7018 }, { "timestamp": 1759899600000, "datetime": "2025-10-08T05:00:00", "open": 0.5831, "high": 0.5838, "low": 0.5783, "close": 0.58, "volume": 146772.0, "close_time": 1759903199999, "quote_volume": 85173.7874, "trades": 808, "taker_buy_base": 42575.0, "taker_buy_quote": 24722.1144 }, { "timestamp": 1759903200000, "datetime": "2025-10-08T06:00:00", "open": 0.5799, "high": 0.5821, "low": 0.5773, "close": 0.5813, "volume": 89881.0, "close_time": 1759906799999, "quote_volume": 52104.7808, "trades": 676, "taker_buy_base": 57222.0, "taker_buy_quote": 33184.9737 }, { "timestamp": 1759906800000, "datetime": "2025-10-08T07:00:00", "open": 0.5814, "high": 0.5833, "low": 0.5799, "close": 0.5832, "volume": 88206.0, "close_time": 1759910399999, "quote_volume": 51314.1866, "trades": 769, "taker_buy_base": 42341.0, "taker_buy_quote": 24619.8752 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.5834, "high": 0.5877, "low": 0.5818, "close": 0.5845, "volume": 153081.0, "close_time": 1759913999999, "quote_volume": 89495.8109, "trades": 1086, "taker_buy_base": 89425.0, "taker_buy_quote": 52286.2171 }, { "timestamp": 1759914000000, "datetime": "2025-10-08T09:00:00", "open": 0.5847, "high": 0.5857, "low": 0.5805, "close": 0.5829, "volume": 55975.0, "close_time": 1759917599999, "quote_volume": 32617.3044, "trades": 589, "taker_buy_base": 30386.0, "taker_buy_quote": 17701.8001 }, { "timestamp": 1759917600000, "datetime": "2025-10-08T10:00:00", "open": 0.5831, "high": 0.5859, "low": 0.5819, "close": 0.5847, "volume": 86996.0, "close_time": 1759921199999, "quote_volume": 50817.0196, "trades": 532, "taker_buy_base": 58334.0, "taker_buy_quote": 34076.5059 }, { "timestamp": 1759921200000, "datetime": "2025-10-08T11:00:00", "open": 0.5849, "high": 0.5866, "low": 0.5833, "close": 0.585, "volume": 69882.0, "close_time": 1759924799999, "quote_volume": 40896.3892, "trades": 580, "taker_buy_base": 40062.0, "taker_buy_quote": 23453.6602 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.5848, "high": 0.5855, "low": 0.5813, "close": 0.5838, "volume": 69697.0, "close_time": 1759928399999, "quote_volume": 40643.1363, "trades": 555, "taker_buy_base": 36787.0, "taker_buy_quote": 21451.3426 }, { "timestamp": 1759928400000, "datetime": "2025-10-08T13:00:00", "open": 0.5839, "high": 0.5871, "low": 0.58, "close": 0.5862, "volume": 143439.0, "close_time": 1759931999999, "quote_volume": 83754.8799, "trades": 1443, "taker_buy_base": 86672.0, "taker_buy_quote": 50629.2125 }, { "timestamp": 1759932000000, "datetime": "2025-10-08T14:00:00", "open": 0.5865, "high": 0.5912, "low": 0.5817, "close": 0.5827, "volume": 166195.0, "close_time": 1759935599999, "quote_volume": 97778.3787, "trades": 1952, "taker_buy_base": 85706.0, "taker_buy_quote": 50441.8942 }, { "timestamp": 1759935600000, "datetime": "2025-10-08T15:00:00", "open": 0.5829, "high": 0.5889, "low": 0.5829, "close": 0.5858, "volume": 266766.0, "close_time": 1759939199999, "quote_volume": 156453.7092, "trades": 1985, "taker_buy_base": 176456.0, "taker_buy_quote": 103502.6438 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.5857, "high": 0.5892, "low": 0.5835, "close": 0.5892, "volume": 86263.0, "close_time": 1759942799999, "quote_volume": 50557.9968, "trades": 863, "taker_buy_base": 39440.0, "taker_buy_quote": 23097.3674 }, { "timestamp": 1759942800000, "datetime": "2025-10-08T17:00:00", "open": 0.5892, "high": 0.5961, "low": 0.5873, "close": 0.5948, "volume": 188993.0, "close_time": 1759946399999, "quote_volume": 111872.7013, "trades": 1196, "taker_buy_base": 93323.0, "taker_buy_quote": 55303.5828 }, { "timestamp": 1759946400000, "datetime": "2025-10-08T18:00:00", "open": 0.5949, "high": 0.5957, "low": 0.5898, "close": 0.5928, "volume": 69240.0, "close_time": 1759949999999, "quote_volume": 41028.2858, "trades": 1011, "taker_buy_base": 27831.0, "taker_buy_quote": 16508.898 }, { "timestamp": 1759950000000, "datetime": "2025-10-08T19:00:00", "open": 0.5928, "high": 0.5937, "low": 0.5899, "close": 0.5914, "volume": 74615.0, "close_time": 1759953599999, "quote_volume": 44160.4363, "trades": 997, "taker_buy_base": 35203.0, "taker_buy_quote": 20842.5501 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.5916, "high": 0.5931, "low": 0.5879, "close": 0.5879, "volume": 46311.0, "close_time": 1759957199999, "quote_volume": 27332.8702, "trades": 615, "taker_buy_base": 11410.0, "taker_buy_quote": 6739.9574 }, { "timestamp": 1759957200000, "datetime": "2025-10-08T21:00:00", "open": 0.5883, "high": 0.5911, "low": 0.5874, "close": 0.5894, "volume": 36523.0, "close_time": 1759960799999, "quote_volume": 21519.4664, "trades": 565, "taker_buy_base": 13988.0, "taker_buy_quote": 8239.5994 }, { "timestamp": 1759960800000, "datetime": "2025-10-08T22:00:00", "open": 0.5893, "high": 0.5929, "low": 0.5892, "close": 0.5917, "volume": 182526.0, "close_time": 1759964399999, "quote_volume": 107995.6207, "trades": 725, "taker_buy_base": 83340.0, "taker_buy_quote": 49281.7894 }, { "timestamp": 1759964400000, "datetime": "2025-10-08T23:00:00", "open": 0.5916, "high": 0.5928, "low": 0.5901, "close": 0.5907, "volume": 77256.0, "close_time": 1759967999999, "quote_volume": 45658.3759, "trades": 570, "taker_buy_base": 34474.0, "taker_buy_quote": 20368.8164 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.5908, "high": 0.592, "low": 0.5869, "close": 0.588, "volume": 125792.0, "close_time": 1759971599999, "quote_volume": 74006.9041, "trades": 972, "taker_buy_base": 58169.0, "taker_buy_quote": 34209.4928 }, { "timestamp": 1759971600000, "datetime": "2025-10-09T01:00:00", "open": 0.5879, "high": 0.589, "low": 0.585, "close": 0.5877, "volume": 159848.0, "close_time": 1759975199999, "quote_volume": 93799.4534, "trades": 1679, "taker_buy_base": 100422.0, "taker_buy_quote": 58938.5129 }, { "timestamp": 1759975200000, "datetime": "2025-10-09T02:00:00", "open": 0.5874, "high": 0.5878, "low": 0.5745, "close": 0.5754, "volume": 253935.0, "close_time": 1759978799999, "quote_volume": 147511.9405, "trades": 2209, "taker_buy_base": 99515.0, "taker_buy_quote": 57809.8528 }, { "timestamp": 1759978800000, "datetime": "2025-10-09T03:00:00", "open": 0.5758, "high": 0.5838, "low": 0.5758, "close": 0.5824, "volume": 110071.0, "close_time": 1759982399999, "quote_volume": 63993.5087, "trades": 1373, "taker_buy_base": 60336.0, "taker_buy_quote": 35074.9124 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.5825, "high": 0.5862, "low": 0.5815, "close": 0.5862, "volume": 73252.0, "close_time": 1759985999999, "quote_volume": 42767.2947, "trades": 1624, "taker_buy_base": 52342.0, "taker_buy_quote": 30560.9849 }, { "timestamp": 1759986000000, "datetime": "2025-10-09T05:00:00", "open": 0.586, "high": 0.5864, "low": 0.5822, "close": 0.5837, "volume": 126285.0, "close_time": 1759989599999, "quote_volume": 73825.5284, "trades": 1958, "taker_buy_base": 76666.0, "taker_buy_quote": 44813.9843 }, { "timestamp": 1759989600000, "datetime": "2025-10-09T06:00:00", "open": 0.5836, "high": 0.5836, "low": 0.5778, "close": 0.5778, "volume": 102722.0, "close_time": 1759993199999, "quote_volume": 59619.9588, "trades": 1375, "taker_buy_base": 44802.0, "taker_buy_quote": 26012.8321 }, { "timestamp": 1759993200000, "datetime": "2025-10-09T07:00:00", "open": 0.5778, "high": 0.5791, "low": 0.5749, "close": 0.5749, "volume": 80349.0, "close_time": 1759996799999, "quote_volume": 46379.3668, "trades": 1366, "taker_buy_base": 46785.0, "taker_buy_quote": 27015.5303 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.575, "high": 0.5757, "low": 0.5583, "close": 0.5592, "volume": 512863.0, "close_time": 1760000399999, "quote_volume": 289575.3599, "trades": 2908, "taker_buy_base": 194312.0, "taker_buy_quote": 109712.4984 }, { "timestamp": 1760000400000, "datetime": "2025-10-09T09:00:00", "open": 0.5593, "high": 0.5622, "low": 0.5567, "close": 0.5606, "volume": 270419.0, "close_time": 1760003999999, "quote_volume": 151465.101, "trades": 2377, "taker_buy_base": 150500.0, "taker_buy_quote": 84320.1679 }, { "timestamp": 1760004000000, "datetime": "2025-10-09T10:00:00", "open": 0.5608, "high": 0.5648, "low": 0.5604, "close": 0.5632, "volume": 161469.0, "close_time": 1760007599999, "quote_volume": 90884.3622, "trades": 1437, "taker_buy_base": 94915.0, "taker_buy_quote": 53431.9089 }, { "timestamp": 1760007600000, "datetime": "2025-10-09T11:00:00", "open": 0.5636, "high": 0.5681, "low": 0.5622, "close": 0.5643, "volume": 153355.0, "close_time": 1760011199999, "quote_volume": 86553.3151, "trades": 1306, "taker_buy_base": 54430.0, "taker_buy_quote": 30754.5974 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.5641, "high": 0.57, "low": 0.5638, "close": 0.5691, "volume": 156088.0, "close_time": 1760014799999, "quote_volume": 88550.6202, "trades": 1180, "taker_buy_base": 121593.0, "taker_buy_quote": 68991.8328 }, { "timestamp": 1760014800000, "datetime": "2025-10-09T13:00:00", "open": 0.5692, "high": 0.5694, "low": 0.562, "close": 0.562, "volume": 85704.0, "close_time": 1760018399999, "quote_volume": 48529.7217, "trades": 1089, "taker_buy_base": 47554.0, "taker_buy_quote": 26940.3761 }, { "timestamp": 1760018400000, "datetime": "2025-10-09T14:00:00", "open": 0.562, "high": 0.5644, "low": 0.5541, "close": 0.5594, "volume": 265824.0, "close_time": 1760021999999, "quote_volume": 148649.5519, "trades": 2462, "taker_buy_base": 157027.0, "taker_buy_quote": 87785.5397 }, { "timestamp": 1760022000000, "datetime": "2025-10-09T15:00:00", "open": 0.5595, "high": 0.5642, "low": 0.5561, "close": 0.5574, "volume": 83979.0, "close_time": 1760025599999, "quote_volume": 47140.219, "trades": 1172, "taker_buy_base": 52579.0, "taker_buy_quote": 29528.1691 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.5573, "high": 0.5605, "low": 0.5507, "close": 0.552, "volume": 182422.0, "close_time": 1760029199999, "quote_volume": 101276.8173, "trades": 1428, "taker_buy_base": 77349.0, "taker_buy_quote": 42980.265 }, { "timestamp": 1760029200000, "datetime": "2025-10-09T17:00:00", "open": 0.5521, "high": 0.5642, "low": 0.5521, "close": 0.5635, "volume": 116373.0, "close_time": 1760032799999, "quote_volume": 65008.4735, "trades": 1161, "taker_buy_base": 85433.0, "taker_buy_quote": 47726.5143 }, { "timestamp": 1760032800000, "datetime": "2025-10-09T18:00:00", "open": 0.5637, "high": 0.5642, "low": 0.5581, "close": 0.5585, "volume": 100883.0, "close_time": 1760036399999, "quote_volume": 56553.5645, "trades": 967, "taker_buy_base": 54248.0, "taker_buy_quote": 30405.0857 }, { "timestamp": 1760036400000, "datetime": "2025-10-09T19:00:00", "open": 0.5581, "high": 0.5651, "low": 0.558, "close": 0.5605, "volume": 470102.0, "close_time": 1760039999999, "quote_volume": 263906.1231, "trades": 1663, "taker_buy_base": 256641.0, "taker_buy_quote": 144224.7567 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.5601, "high": 0.5637, "low": 0.5598, "close": 0.5607, "volume": 61118.0, "close_time": 1760043599999, "quote_volume": 34286.0739, "trades": 753, "taker_buy_base": 41052.0, "taker_buy_quote": 23029.0754 }, { "timestamp": 1760043600000, "datetime": "2025-10-09T21:00:00", "open": 0.5608, "high": 0.5652, "low": 0.5606, "close": 0.5645, "volume": 82209.0, "close_time": 1760047199999, "quote_volume": 46313.9261, "trades": 1020, "taker_buy_base": 48337.0, "taker_buy_quote": 27224.2272 }, { "timestamp": 1760047200000, "datetime": "2025-10-09T22:00:00", "open": 0.5645, "high": 0.5689, "low": 0.5641, "close": 0.5669, "volume": 69985.0, "close_time": 1760050799999, "quote_volume": 39651.484, "trades": 1009, "taker_buy_base": 36346.0, "taker_buy_quote": 20595.6407 }, { "timestamp": 1760050800000, "datetime": "2025-10-09T23:00:00", "open": 0.5672, "high": 0.5673, "low": 0.5637, "close": 0.5651, "volume": 49537.0, "close_time": 1760054399999, "quote_volume": 28007.238, "trades": 816, "taker_buy_base": 22033.0, "taker_buy_quote": 12460.5441 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.565, "high": 0.5684, "low": 0.5647, "close": 0.5662, "volume": 73681.0, "close_time": 1760057999999, "quote_volume": 41728.8332, "trades": 1035, "taker_buy_base": 23089.0, "taker_buy_quote": 13075.2829 }, { "timestamp": 1760058000000, "datetime": "2025-10-10T01:00:00", "open": 0.5664, "high": 0.5703, "low": 0.5664, "close": 0.5685, "volume": 77759.0, "close_time": 1760061599999, "quote_volume": 44225.9256, "trades": 1271, "taker_buy_base": 42048.0, "taker_buy_quote": 23913.8382 }, { "timestamp": 1760061600000, "datetime": "2025-10-10T02:00:00", "open": 0.5685, "high": 0.5705, "low": 0.5653, "close": 0.5662, "volume": 56799.0, "close_time": 1760065199999, "quote_volume": 32253.8498, "trades": 718, "taker_buy_base": 28273.0, "taker_buy_quote": 16054.2364 }, { "timestamp": 1760065200000, "datetime": "2025-10-10T03:00:00", "open": 0.5663, "high": 0.5724, "low": 0.5626, "close": 0.5668, "volume": 202222.0, "close_time": 1760068799999, "quote_volume": 114949.8075, "trades": 3959, "taker_buy_base": 59564.0, "taker_buy_quote": 33843.3509 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.567, "high": 0.5701, "low": 0.5659, "close": 0.5671, "volume": 51628.0, "close_time": 1760072399999, "quote_volume": 29347.0945, "trades": 1220, "taker_buy_base": 18993.0, "taker_buy_quote": 10795.2023 }, { "timestamp": 1760072400000, "datetime": "2025-10-10T05:00:00", "open": 0.5671, "high": 0.5684, "low": 0.5648, "close": 0.5677, "volume": 135015.0, "close_time": 1760075999999, "quote_volume": 76445.8487, "trades": 2315, "taker_buy_base": 41898.0, "taker_buy_quote": 23708.476 }, { "timestamp": 1760076000000, "datetime": "2025-10-10T06:00:00", "open": 0.5678, "high": 0.5694, "low": 0.5602, "close": 0.5614, "volume": 126964.0, "close_time": 1760079599999, "quote_volume": 71714.7692, "trades": 1026, "taker_buy_base": 53899.0, "taker_buy_quote": 30384.7955 }, { "timestamp": 1760079600000, "datetime": "2025-10-10T07:00:00", "open": 0.5614, "high": 0.5617, "low": 0.5566, "close": 0.5568, "volume": 154048.0, "close_time": 1760083199999, "quote_volume": 86084.2119, "trades": 2728, "taker_buy_base": 66042.0, "taker_buy_quote": 36863.1125 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.557, "high": 0.5616, "low": 0.5565, "close": 0.5614, "volume": 248728.0, "close_time": 1760086799999, "quote_volume": 138847.3413, "trades": 3259, "taker_buy_base": 130544.0, "taker_buy_quote": 72880.9841 }, { "timestamp": 1760086800000, "datetime": "2025-10-10T09:00:00", "open": 0.5611, "high": 0.5622, "low": 0.557, "close": 0.557, "volume": 96845.0, "close_time": 1760090399999, "quote_volume": 54243.4403, "trades": 1387, "taker_buy_base": 40396.0, "taker_buy_quote": 22618.3316 }, { "timestamp": 1760090400000, "datetime": "2025-10-10T10:00:00", "open": 0.5569, "high": 0.5586, "low": 0.5534, "close": 0.5543, "volume": 224387.0, "close_time": 1760093999999, "quote_volume": 124612.7719, "trades": 1328, "taker_buy_base": 99290.0, "taker_buy_quote": 55149.4244 }, { "timestamp": 1760094000000, "datetime": "2025-10-10T11:00:00", "open": 0.5545, "high": 0.5551, "low": 0.5502, "close": 0.5517, "volume": 411920.0, "close_time": 1760097599999, "quote_volume": 227305.3448, "trades": 2653, "taker_buy_base": 173458.0, "taker_buy_quote": 95730.3595 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.5516, "high": 0.5534, "low": 0.5507, "close": 0.5529, "volume": 230026.0, "close_time": 1760101199999, "quote_volume": 127025.3636, "trades": 1834, "taker_buy_base": 92643.0, "taker_buy_quote": 51157.5939 }, { "timestamp": 1760101200000, "datetime": "2025-10-10T13:00:00", "open": 0.5529, "high": 0.5602, "low": 0.5529, "close": 0.5566, "volume": 162928.0, "close_time": 1760104799999, "quote_volume": 90736.256, "trades": 1831, "taker_buy_base": 104702.0, "taker_buy_quote": 58324.6469 }, { "timestamp": 1760104800000, "datetime": "2025-10-10T14:00:00", "open": 0.5565, "high": 0.5592, "low": 0.5432, "close": 0.5443, "volume": 244136.0, "close_time": 1760108399999, "quote_volume": 134382.6257, "trades": 2131, "taker_buy_base": 102985.0, "taker_buy_quote": 56709.8598 }, { "timestamp": 1760108400000, "datetime": "2025-10-10T15:00:00", "open": 0.5444, "high": 0.5448, "low": 0.5213, "close": 0.5271, "volume": 1068116.0, "close_time": 1760111999999, "quote_volume": 570199.4847, "trades": 7436, "taker_buy_base": 387688.0, "taker_buy_quote": 206607.0006 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.5272, "high": 0.537, "low": 0.5263, "close": 0.5343, "volume": 396354.0, "close_time": 1760115599999, "quote_volume": 211000.2049, "trades": 3696, "taker_buy_base": 229718.0, "taker_buy_quote": 122421.9778 }, { "timestamp": 1760115600000, "datetime": "2025-10-10T17:00:00", "open": 0.534, "high": 0.5361, "low": 0.5285, "close": 0.5321, "volume": 250753.0, "close_time": 1760119199999, "quote_volume": 133752.2759, "trades": 3340, "taker_buy_base": 156451.0, "taker_buy_quote": 83463.0383 }, { "timestamp": 1760119200000, "datetime": "2025-10-10T18:00:00", "open": 0.5322, "high": 0.5361, "low": 0.5313, "close": 0.5322, "volume": 185696.0, "close_time": 1760122799999, "quote_volume": 99067.7315, "trades": 2431, "taker_buy_base": 90156.0, "taker_buy_quote": 48112.3807 }, { "timestamp": 1760122800000, "datetime": "2025-10-10T19:00:00", "open": 0.5323, "high": 0.5332, "low": 0.5186, "close": 0.5242, "volume": 525202.0, "close_time": 1760126399999, "quote_volume": 276193.3224, "trades": 4536, "taker_buy_base": 276994.0, "taker_buy_quote": 145669.6316 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.5243, "high": 0.5284, "low": 0.4811, "close": 0.4917, "volume": 1220778.0, "close_time": 1760129999999, "quote_volume": 620978.4861, "trades": 10725, "taker_buy_base": 504343.0, "taker_buy_quote": 255866.6134 }, { "timestamp": 1760130000000, "datetime": "2025-10-10T21:00:00", "open": 0.4919, "high": 0.4993, "low": 0.2031, "close": 0.3966, "volume": 4931946.0, "close_time": 1760133599999, "quote_volume": 1832333.5166, "trades": 34840, "taker_buy_base": 2782891.0, "taker_buy_quote": 1037787.2898 }, { "timestamp": 1760133600000, "datetime": "2025-10-10T22:00:00", "open": 0.3954, "high": 0.5538, "low": 0.3502, "close": 0.4141, "volume": 2421979.0, "close_time": 1760137199999, "quote_volume": 953454.3853, "trades": 14349, "taker_buy_base": 1427396.0, "taker_buy_quote": 564012.6392 }, { "timestamp": 1760137200000, "datetime": "2025-10-10T23:00:00", "open": 0.4131, "high": 0.4468, "low": 0.4014, "close": 0.42, "volume": 2856072.0, "close_time": 1760140799999, "quote_volume": 1191501.5789, "trades": 10613, "taker_buy_base": 1505523.0, "taker_buy_quote": 629164.1757 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.4191, "high": 0.4413, "low": 0.4169, "close": 0.4282, "volume": 1274795.0, "close_time": 1760144399999, "quote_volume": 547413.477, "trades": 6933, "taker_buy_base": 726325.0, "taker_buy_quote": 312238.4454 }, { "timestamp": 1760144400000, "datetime": "2025-10-11T01:00:00", "open": 0.4286, "high": 0.4287, "low": 0.4072, "close": 0.4098, "volume": 796328.0, "close_time": 1760147999999, "quote_volume": 331461.5068, "trades": 7323, "taker_buy_base": 358618.0, "taker_buy_quote": 149535.8257 }, { "timestamp": 1760148000000, "datetime": "2025-10-11T02:00:00", "open": 0.4097, "high": 0.4316, "low": 0.4091, "close": 0.425, "volume": 876102.0, "close_time": 1760151599999, "quote_volume": 370144.6447, "trades": 7610, "taker_buy_base": 348256.0, "taker_buy_quote": 147930.8186 }, { "timestamp": 1760151600000, "datetime": "2025-10-11T03:00:00", "open": 0.4254, "high": 0.4258, "low": 0.4156, "close": 0.4197, "volume": 499052.0, "close_time": 1760155199999, "quote_volume": 209202.4825, "trades": 5387, "taker_buy_base": 181853.0, "taker_buy_quote": 76210.9556 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.4196, "high": 0.4266, "low": 0.4184, "close": 0.4261, "volume": 334126.0, "close_time": 1760158799999, "quote_volume": 141524.2649, "trades": 1769, "taker_buy_base": 124094.0, "taker_buy_quote": 52514.645 }, { "timestamp": 1760158800000, "datetime": "2025-10-11T05:00:00", "open": 0.426, "high": 0.4287, "low": 0.4144, "close": 0.4215, "volume": 810703.0, "close_time": 1760162399999, "quote_volume": 342794.0447, "trades": 4242, "taker_buy_base": 281537.0, "taker_buy_quote": 119002.7391 }, { "timestamp": 1760162400000, "datetime": "2025-10-11T06:00:00", "open": 0.4213, "high": 0.4271, "low": 0.4165, "close": 0.4175, "volume": 349669.0, "close_time": 1760165999999, "quote_volume": 148009.818, "trades": 1762, "taker_buy_base": 153027.0, "taker_buy_quote": 64753.9177 }, { "timestamp": 1760166000000, "datetime": "2025-10-11T07:00:00", "open": 0.4174, "high": 0.4236, "low": 0.4141, "close": 0.4155, "volume": 448551.0, "close_time": 1760169599999, "quote_volume": 187717.1834, "trades": 2445, "taker_buy_base": 247521.0, "taker_buy_quote": 103607.0881 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.4152, "high": 0.4292, "low": 0.4146, "close": 0.4271, "volume": 511698.0, "close_time": 1760173199999, "quote_volume": 216228.2376, "trades": 2556, "taker_buy_base": 278190.0, "taker_buy_quote": 117265.4251 }, { "timestamp": 1760173200000, "datetime": "2025-10-11T09:00:00", "open": 0.427, "high": 0.4294, "low": 0.4212, "close": 0.4233, "volume": 252998.0, "close_time": 1760176799999, "quote_volume": 107666.4617, "trades": 1512, "taker_buy_base": 133587.0, "taker_buy_quote": 56815.8301 }, { "timestamp": 1760176800000, "datetime": "2025-10-11T10:00:00", "open": 0.4235, "high": 0.43, "low": 0.4228, "close": 0.4264, "volume": 338794.0, "close_time": 1760180399999, "quote_volume": 144374.7461, "trades": 1110, "taker_buy_base": 210604.0, "taker_buy_quote": 89781.2535 }, { "timestamp": 1760180400000, "datetime": "2025-10-11T11:00:00", "open": 0.4271, "high": 0.428, "low": 0.4192, "close": 0.4221, "volume": 633406.0, "close_time": 1760183999999, "quote_volume": 267446.4506, "trades": 3148, "taker_buy_base": 418925.0, "taker_buy_quote": 176766.2999 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.4219, "high": 0.4242, "low": 0.4161, "close": 0.4188, "volume": 373722.0, "close_time": 1760187599999, "quote_volume": 157077.1717, "trades": 1253, "taker_buy_base": 168952.0, "taker_buy_quote": 71073.1105 }, { "timestamp": 1760187600000, "datetime": "2025-10-11T13:00:00", "open": 0.4187, "high": 0.4206, "low": 0.4114, "close": 0.4179, "volume": 515880.0, "close_time": 1760191199999, "quote_volume": 214399.5494, "trades": 1748, "taker_buy_base": 257565.0, "taker_buy_quote": 106994.9757 }, { "timestamp": 1760191200000, "datetime": "2025-10-11T14:00:00", "open": 0.4182, "high": 0.4187, "low": 0.4133, "close": 0.4187, "volume": 226994.0, "close_time": 1760194799999, "quote_volume": 94441.8461, "trades": 786, "taker_buy_base": 132228.0, "taker_buy_quote": 55016.1407 }, { "timestamp": 1760194800000, "datetime": "2025-10-11T15:00:00", "open": 0.4188, "high": 0.4231, "low": 0.4166, "close": 0.4172, "volume": 239155.0, "close_time": 1760198399999, "quote_volume": 100464.3245, "trades": 1229, "taker_buy_base": 121038.0, "taker_buy_quote": 50890.3749 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.4171, "high": 0.4184, "low": 0.4126, "close": 0.417, "volume": 148303.0, "close_time": 1760201999999, "quote_volume": 61689.6411, "trades": 661, "taker_buy_base": 77589.0, "taker_buy_quote": 32288.1824 }, { "timestamp": 1760202000000, "datetime": "2025-10-11T17:00:00", "open": 0.4173, "high": 0.4194, "low": 0.4133, "close": 0.4156, "volume": 81701.0, "close_time": 1760205599999, "quote_volume": 34016.9736, "trades": 901, "taker_buy_base": 33992.0, "taker_buy_quote": 14138.5315 }, { "timestamp": 1760205600000, "datetime": "2025-10-11T18:00:00", "open": 0.4154, "high": 0.4162, "low": 0.4118, "close": 0.4119, "volume": 92218.0, "close_time": 1760209199999, "quote_volume": 38137.1219, "trades": 640, "taker_buy_base": 37171.0, "taker_buy_quote": 15365.766 }, { "timestamp": 1760209200000, "datetime": "2025-10-11T19:00:00", "open": 0.412, "high": 0.4123, "low": 0.3981, "close": 0.4005, "volume": 727991.0, "close_time": 1760212799999, "quote_volume": 295388.1738, "trades": 5028, "taker_buy_base": 330463.0, "taker_buy_quote": 134187.6595 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.4019, "high": 0.4027, "low": 0.3918, "close": 0.395, "volume": 402509.0, "close_time": 1760216399999, "quote_volume": 159863.2222, "trades": 2889, "taker_buy_base": 200385.0, "taker_buy_quote": 79560.5697 }, { "timestamp": 1760216400000, "datetime": "2025-10-11T21:00:00", "open": 0.3946, "high": 0.3999, "low": 0.3878, "close": 0.399, "volume": 358512.0, "close_time": 1760219999999, "quote_volume": 141249.4574, "trades": 2020, "taker_buy_base": 204778.0, "taker_buy_quote": 80693.9468 }, { "timestamp": 1760220000000, "datetime": "2025-10-11T22:00:00", "open": 0.3992, "high": 0.4028, "low": 0.3987, "close": 0.401, "volume": 204844.0, "close_time": 1760223599999, "quote_volume": 82015.549, "trades": 759, "taker_buy_base": 114945.0, "taker_buy_quote": 46023.6229 }, { "timestamp": 1760223600000, "datetime": "2025-10-11T23:00:00", "open": 0.4009, "high": 0.4021, "low": 0.3984, "close": 0.3992, "volume": 192476.0, "close_time": 1760227199999, "quote_volume": 77008.1641, "trades": 1049, "taker_buy_base": 91416.0, "taker_buy_quote": 36577.2195 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.3992, "high": 0.4038, "low": 0.3962, "close": 0.3971, "volume": 175906.0, "close_time": 1760230799999, "quote_volume": 70408.4215, "trades": 1231, "taker_buy_base": 94847.0, "taker_buy_quote": 37943.4396 }, { "timestamp": 1760230800000, "datetime": "2025-10-12T01:00:00", "open": 0.3971, "high": 0.4023, "low": 0.3952, "close": 0.3957, "volume": 316765.0, "close_time": 1760234399999, "quote_volume": 126001.0138, "trades": 1810, "taker_buy_base": 177684.0, "taker_buy_quote": 70721.0297 }, { "timestamp": 1760234400000, "datetime": "2025-10-12T02:00:00", "open": 0.3959, "high": 0.4021, "low": 0.3938, "close": 0.3964, "volume": 853513.0, "close_time": 1760237999999, "quote_volume": 338852.7892, "trades": 8638, "taker_buy_base": 328281.0, "taker_buy_quote": 130357.6258 }, { "timestamp": 1760238000000, "datetime": "2025-10-12T03:00:00", "open": 0.3963, "high": 0.4058, "low": 0.3957, "close": 0.4024, "volume": 220076.0, "close_time": 1760241599999, "quote_volume": 88313.4234, "trades": 1447, "taker_buy_base": 131907.0, "taker_buy_quote": 52905.3692 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.4023, "high": 0.4097, "low": 0.4023, "close": 0.4082, "volume": 186794.0, "close_time": 1760245199999, "quote_volume": 76079.2832, "trades": 1051, "taker_buy_base": 147297.0, "taker_buy_quote": 59999.4077 }, { "timestamp": 1760245200000, "datetime": "2025-10-12T05:00:00", "open": 0.4083, "high": 0.4098, "low": 0.4069, "close": 0.4084, "volume": 49649.0, "close_time": 1760248799999, "quote_volume": 20288.6955, "trades": 327, "taker_buy_base": 31730.0, "taker_buy_quote": 12967.4737 }, { "timestamp": 1760248800000, "datetime": "2025-10-12T06:00:00", "open": 0.4083, "high": 0.4136, "low": 0.4082, "close": 0.4109, "volume": 97338.0, "close_time": 1760252399999, "quote_volume": 40016.218, "trades": 388, "taker_buy_base": 75738.0, "taker_buy_quote": 31137.1797 }, { "timestamp": 1760252400000, "datetime": "2025-10-12T07:00:00", "open": 0.4112, "high": 0.412, "low": 0.4087, "close": 0.411, "volume": 68694.0, "close_time": 1760255999999, "quote_volume": 28213.3284, "trades": 396, "taker_buy_base": 38266.0, "taker_buy_quote": 15727.0735 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.411, "high": 0.4143, "low": 0.4081, "close": 0.4088, "volume": 271464.0, "close_time": 1760259599999, "quote_volume": 111331.7097, "trades": 1131, "taker_buy_base": 127562.0, "taker_buy_quote": 52360.9565 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.4085, "high": 0.4133, "low": 0.4061, "close": 0.4133, "volume": 160823.0, "close_time": 1760263199999, "quote_volume": 65715.9167, "trades": 923, "taker_buy_base": 102336.0, "taker_buy_quote": 41805.715 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.4134, "high": 0.4148, "low": 0.4075, "close": 0.4082, "volume": 234049.0, "close_time": 1760266799999, "quote_volume": 96013.102, "trades": 1927, "taker_buy_base": 79488.0, "taker_buy_quote": 32601.7314 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.4083, "high": 0.4131, "low": 0.4077, "close": 0.4114, "volume": 139655.0, "close_time": 1760270399999, "quote_volume": 57357.9587, "trades": 1236, "taker_buy_base": 53100.0, "taker_buy_quote": 21824.5428 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.4116, "high": 0.4169, "low": 0.4116, "close": 0.415, "volume": 219773.0, "close_time": 1760273999999, "quote_volume": 91187.8726, "trades": 1019, "taker_buy_base": 131624.0, "taker_buy_quote": 54639.6194 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.4152, "high": 0.4169, "low": 0.4078, "close": 0.4091, "volume": 159455.0, "close_time": 1760277599999, "quote_volume": 65713.001, "trades": 1537, "taker_buy_base": 53362.0, "taker_buy_quote": 21958.2251 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.4088, "high": 0.427, "low": 0.408, "close": 0.4199, "volume": 468271.0, "close_time": 1760281199999, "quote_volume": 196091.3945, "trades": 3383, "taker_buy_base": 241701.0, "taker_buy_quote": 101237.5396 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.4206, "high": 0.4362, "low": 0.4199, "close": 0.4346, "volume": 476619.0, "close_time": 1760284799999, "quote_volume": 204619.2569, "trades": 2463, "taker_buy_base": 267680.0, "taker_buy_quote": 115021.532 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.4354, "high": 0.4511, "low": 0.4353, "close": 0.445, "volume": 739587.0, "close_time": 1760288399999, "quote_volume": 327224.1236, "trades": 3021, "taker_buy_base": 327023.0, "taker_buy_quote": 144416.674 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.4448, "high": 0.4521, "low": 0.4444, "close": 0.4509, "volume": 310301.0, "close_time": 1760291999999, "quote_volume": 139379.5908, "trades": 1308, "taker_buy_base": 130972.0, "taker_buy_quote": 58807.9704 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.4509, "high": 0.4545, "low": 0.4463, "close": 0.451, "volume": 393474.0, "close_time": 1760295599999, "quote_volume": 177942.7532, "trades": 2318, "taker_buy_base": 193929.0, "taker_buy_quote": 87747.4927 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.4512, "high": 0.4607, "low": 0.4509, "close": 0.4596, "volume": 267898.0, "close_time": 1760299199999, "quote_volume": 122376.0095, "trades": 1427, "taker_buy_base": 112271.0, "taker_buy_quote": 51263.3857 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.4601, "high": 0.462, "low": 0.4557, "close": 0.4567, "volume": 154663.0, "close_time": 1760302799999, "quote_volume": 70985.9723, "trades": 943, "taker_buy_base": 57394.0, "taker_buy_quote": 26355.8851 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.4567, "high": 0.4618, "low": 0.4495, "close": 0.4551, "volume": 284490.0, "close_time": 1760306399999, "quote_volume": 129718.4689, "trades": 2823, "taker_buy_base": 134056.0, "taker_buy_quote": 61161.6527 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.4555, "high": 0.4588, "low": 0.4485, "close": 0.4504, "volume": 169680.0, "close_time": 1760309999999, "quote_volume": 76771.2155, "trades": 775, "taker_buy_base": 82710.0, "taker_buy_quote": 37397.9812 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.4503, "high": 0.4519, "low": 0.4453, "close": 0.4512, "volume": 95169.0, "close_time": 1760313599999, "quote_volume": 42697.3492, "trades": 944, "taker_buy_base": 52274.0, "taker_buy_quote": 23438.6321 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.4507, "high": 0.454, "low": 0.4432, "close": 0.4457, "volume": 121154.0, "close_time": 1760317199999, "quote_volume": 54227.4781, "trades": 595, "taker_buy_base": 68606.0, "taker_buy_quote": 30709.6401 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.4453, "high": 0.4479, "low": 0.4425, "close": 0.4478, "volume": 90204.0, "close_time": 1760320799999, "quote_volume": 40184.0524, "trades": 649, "taker_buy_base": 59011.0, "taker_buy_quote": 26301.9134 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.4471, "high": 0.4484, "low": 0.4418, "close": 0.4445, "volume": 292101.0, "close_time": 1760324399999, "quote_volume": 129613.3412, "trades": 1120, "taker_buy_base": 125066.0, "taker_buy_quote": 55563.3325 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.4445, "high": 0.4451, "low": 0.4399, "close": 0.4401, "volume": 163094.0, "close_time": 1760327999999, "quote_volume": 72044.6367, "trades": 638, "taker_buy_base": 93520.0, "taker_buy_quote": 41330.3254 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.4404, "high": 0.4444, "low": 0.4366, "close": 0.4417, "volume": 235676.0, "close_time": 1760331599999, "quote_volume": 103886.6062, "trades": 1065, "taker_buy_base": 156193.0, "taker_buy_quote": 68910.2482 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.4416, "high": 0.4422, "low": 0.4391, "close": 0.4417, "volume": 82094.0, "close_time": 1760335199999, "quote_volume": 36205.7731, "trades": 293, "taker_buy_base": 38208.0, "taker_buy_quote": 16848.9739 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.4416, "high": 0.4474, "low": 0.4391, "close": 0.4451, "volume": 79743.0, "close_time": 1760338799999, "quote_volume": 35367.8758, "trades": 341, "taker_buy_base": 34484.0, "taker_buy_quote": 15305.3282 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.4447, "high": 0.4511, "low": 0.4432, "close": 0.4477, "volume": 229141.0, "close_time": 1760342399999, "quote_volume": 102775.1926, "trades": 888, "taker_buy_base": 123622.0, "taker_buy_quote": 55477.161 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.4477, "high": 0.4521, "low": 0.4454, "close": 0.45, "volume": 141430.0, "close_time": 1760345999999, "quote_volume": 63484.9798, "trades": 601, "taker_buy_base": 48553.0, "taker_buy_quote": 21842.8573 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.4497, "high": 0.4516, "low": 0.4449, "close": 0.4515, "volume": 174289.0, "close_time": 1760349599999, "quote_volume": 78204.0725, "trades": 982, "taker_buy_base": 79719.0, "taker_buy_quote": 35798.4765 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.4516, "high": 0.4543, "low": 0.4478, "close": 0.4533, "volume": 456863.0, "close_time": 1760353199999, "quote_volume": 206300.6636, "trades": 8434, "taker_buy_base": 333401.0, "taker_buy_quote": 150574.1672 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.4533, "high": 0.4533, "low": 0.4332, "close": 0.4426, "volume": 590126.0, "close_time": 1760356799999, "quote_volume": 263025.1659, "trades": 3521, "taker_buy_base": 254473.0, "taker_buy_quote": 113456.3362 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.4423, "high": 0.4497, "low": 0.439, "close": 0.4448, "volume": 96921.0, "close_time": 1760360399999, "quote_volume": 43115.6416, "trades": 452, "taker_buy_base": 49985.0, "taker_buy_quote": 22218.1023 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.4452, "high": 0.4575, "low": 0.4433, "close": 0.4564, "volume": 487865.0, "close_time": 1760363999999, "quote_volume": 220037.7934, "trades": 2482, "taker_buy_base": 251362.0, "taker_buy_quote": 113315.6102 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.4559, "high": 0.4577, "low": 0.4443, "close": 0.4459, "volume": 158733.0, "close_time": 1760367599999, "quote_volume": 71473.3982, "trades": 721, "taker_buy_base": 74137.0, "taker_buy_quote": 33398.4607 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.4466, "high": 0.4572, "low": 0.4462, "close": 0.455, "volume": 97313.0, "close_time": 1760371199999, "quote_volume": 44084.8875, "trades": 471, "taker_buy_base": 54123.0, "taker_buy_quote": 24547.7394 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.4548, "high": 0.4587, "low": 0.4522, "close": 0.4579, "volume": 218676.0, "close_time": 1760374799999, "quote_volume": 99774.5023, "trades": 888, "taker_buy_base": 91395.0, "taker_buy_quote": 41669.1435 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.4579, "high": 0.4692, "low": 0.4577, "close": 0.4688, "volume": 173018.0, "close_time": 1760378399999, "quote_volume": 79881.3495, "trades": 687, "taker_buy_base": 107585.0, "taker_buy_quote": 49723.0801 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.4692, "high": 0.4698, "low": 0.4641, "close": 0.4649, "volume": 115097.0, "close_time": 1760381999999, "quote_volume": 53788.4873, "trades": 665, "taker_buy_base": 41836.0, "taker_buy_quote": 19575.8805 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.4653, "high": 0.472, "low": 0.4648, "close": 0.4715, "volume": 203008.0, "close_time": 1760385599999, "quote_volume": 95348.1159, "trades": 634, "taker_buy_base": 91462.0, "taker_buy_quote": 42942.098 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.4721, "high": 0.4742, "low": 0.4686, "close": 0.4741, "volume": 222946.0, "close_time": 1760389199999, "quote_volume": 104874.9187, "trades": 486, "taker_buy_base": 47992.0, "taker_buy_quote": 22603.3996 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.4747, "high": 0.4752, "low": 0.471, "close": 0.4711, "volume": 96323.0, "close_time": 1760392799999, "quote_volume": 45577.126, "trades": 1137, "taker_buy_base": 54443.0, "taker_buy_quote": 25761.7084 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.4711, "high": 0.4719, "low": 0.467, "close": 0.4689, "volume": 74616.0, "close_time": 1760396399999, "quote_volume": 35014.1067, "trades": 350, "taker_buy_base": 31093.0, "taker_buy_quote": 14594.0383 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.4685, "high": 0.4706, "low": 0.4668, "close": 0.4682, "volume": 59688.0, "close_time": 1760399999999, "quote_volume": 27958.8478, "trades": 354, "taker_buy_base": 30186.0, "taker_buy_quote": 14150.6279 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.4686, "high": 0.4707, "low": 0.4634, "close": 0.4664, "volume": 85066.0, "close_time": 1760403599999, "quote_volume": 39784.7803, "trades": 617, "taker_buy_base": 48181.0, "taker_buy_quote": 22538.9727 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.4662, "high": 0.4679, "low": 0.4636, "close": 0.4648, "volume": 151483.0, "close_time": 1760407199999, "quote_volume": 70555.1073, "trades": 793, "taker_buy_base": 44538.0, "taker_buy_quote": 20735.1385 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.4651, "high": 0.4651, "low": 0.4571, "close": 0.4578, "volume": 65015.0, "close_time": 1760410799999, "quote_volume": 30019.0295, "trades": 518, "taker_buy_base": 28448.0, "taker_buy_quote": 13140.0684 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.4575, "high": 0.4577, "low": 0.4517, "close": 0.4534, "volume": 131145.0, "close_time": 1760414399999, "quote_volume": 59506.3701, "trades": 1580, "taker_buy_base": 59620.0, "taker_buy_quote": 27042.0169 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.4536, "high": 0.4556, "low": 0.443, "close": 0.4456, "volume": 307219.0, "close_time": 1760417999999, "quote_volume": 137413.3885, "trades": 2016, "taker_buy_base": 143188.0, "taker_buy_quote": 64046.2907 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.4451, "high": 0.4503, "low": 0.4396, "close": 0.4403, "volume": 155513.0, "close_time": 1760421599999, "quote_volume": 68960.7601, "trades": 888, "taker_buy_base": 76970.0, "taker_buy_quote": 34139.6834 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.4406, "high": 0.4432, "low": 0.4227, "close": 0.4304, "volume": 685916.0, "close_time": 1760425199999, "quote_volume": 296441.6455, "trades": 3221, "taker_buy_base": 296292.0, "taker_buy_quote": 127795.3057 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.4302, "high": 0.4331, "low": 0.424, "close": 0.4256, "volume": 421973.0, "close_time": 1760428799999, "quote_volume": 180925.9748, "trades": 2645, "taker_buy_base": 121844.0, "taker_buy_quote": 52269.8639 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.4259, "high": 0.4319, "low": 0.4231, "close": 0.4289, "volume": 72118.0, "close_time": 1760432399999, "quote_volume": 30850.1972, "trades": 611, "taker_buy_base": 46966.0, "taker_buy_quote": 20109.4255 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.4288, "high": 0.4334, "low": 0.4275, "close": 0.4313, "volume": 187334.0, "close_time": 1760435999999, "quote_volume": 80655.1358, "trades": 728, "taker_buy_base": 125832.0, "taker_buy_quote": 54168.587 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.4312, "high": 0.4315, "low": 0.4192, "close": 0.4251, "volume": 265427.0, "close_time": 1760439599999, "quote_volume": 112464.2789, "trades": 859, "taker_buy_base": 96338.0, "taker_buy_quote": 40880.0169 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.4257, "high": 0.4332, "low": 0.4257, "close": 0.4298, "volume": 104600.0, "close_time": 1760443199999, "quote_volume": 44929.5971, "trades": 466, "taker_buy_base": 64352.0, "taker_buy_quote": 27651.9895 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.4302, "high": 0.4307, "low": 0.4212, "close": 0.4216, "volume": 96583.0, "close_time": 1760446799999, "quote_volume": 41089.9338, "trades": 455, "taker_buy_base": 38085.0, "taker_buy_quote": 16221.249 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.4217, "high": 0.4264, "low": 0.4168, "close": 0.4228, "volume": 334935.0, "close_time": 1760450399999, "quote_volume": 141599.1606, "trades": 1255, "taker_buy_base": 172488.0, "taker_buy_quote": 73045.1457 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.4227, "high": 0.4283, "low": 0.4193, "close": 0.4209, "volume": 811885.0, "close_time": 1760453999999, "quote_volume": 344756.5064, "trades": 3310, "taker_buy_base": 394901.0, "taker_buy_quote": 167618.5111 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.4209, "high": 0.4266, "low": 0.4182, "close": 0.4253, "volume": 728436.0, "close_time": 1760457599999, "quote_volume": 309063.0306, "trades": 3254, "taker_buy_base": 349366.0, "taker_buy_quote": 148199.2072 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.4253, "high": 0.4318, "low": 0.4217, "close": 0.4262, "volume": 885810.0, "close_time": 1760461199999, "quote_volume": 377644.3094, "trades": 4896, "taker_buy_base": 482923.0, "taker_buy_quote": 206098.9122 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.4254, "high": 0.4347, "low": 0.4209, "close": 0.4312, "volume": 236686.0, "close_time": 1760464799999, "quote_volume": 102122.9881, "trades": 1681, "taker_buy_base": 120491.0, "taker_buy_quote": 51991.3788 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.4314, "high": 0.4376, "low": 0.4311, "close": 0.4325, "volume": 304608.0, "close_time": 1760468399999, "quote_volume": 132202.0723, "trades": 1498, "taker_buy_base": 89269.0, "taker_buy_quote": 38785.8797 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.4325, "high": 0.4403, "low": 0.426, "close": 0.4315, "volume": 493257.0, "close_time": 1760471999999, "quote_volume": 213661.8889, "trades": 2664, "taker_buy_base": 228408.0, "taker_buy_quote": 99133.7101 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.4315, "high": 0.4358, "low": 0.4296, "close": 0.4353, "volume": 113823.0, "close_time": 1760475599999, "quote_volume": 49351.2465, "trades": 569, "taker_buy_base": 62445.0, "taker_buy_quote": 27074.7115 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.4356, "high": 0.4357, "low": 0.4299, "close": 0.4349, "volume": 143373.0, "close_time": 1760479199999, "quote_volume": 62031.5896, "trades": 555, "taker_buy_base": 54253.0, "taker_buy_quote": 23488.3003 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.4361, "high": 0.438, "low": 0.4337, "close": 0.4341, "volume": 90896.0, "close_time": 1760482799999, "quote_volume": 39643.5532, "trades": 559, "taker_buy_base": 31895.0, "taker_buy_quote": 13918.4086 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.4342, "high": 0.4373, "low": 0.4342, "close": 0.4359, "volume": 70775.0, "close_time": 1760486399999, "quote_volume": 30860.3153, "trades": 258, "taker_buy_base": 39564.0, "taker_buy_quote": 17259.7742 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.436, "high": 0.436, "low": 0.4315, "close": 0.4341, "volume": 153306.0, "close_time": 1760489999999, "quote_volume": 66430.1656, "trades": 565, "taker_buy_base": 92554.0, "taker_buy_quote": 40132.3166 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.4345, "high": 0.4348, "low": 0.4296, "close": 0.4321, "volume": 80972.0, "close_time": 1760493599999, "quote_volume": 34970.5699, "trades": 425, "taker_buy_base": 44191.0, "taker_buy_quote": 19074.8934 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.4325, "high": 0.4398, "low": 0.4323, "close": 0.4348, "volume": 96176.0, "close_time": 1760497199999, "quote_volume": 42087.2387, "trades": 401, "taker_buy_base": 44284.0, "taker_buy_quote": 19364.7079 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.435, "high": 0.436, "low": 0.4295, "close": 0.4311, "volume": 101477.0, "close_time": 1760500799999, "quote_volume": 43950.0015, "trades": 464, "taker_buy_base": 64183.0, "taker_buy_quote": 27814.9595 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.4313, "high": 0.436, "low": 0.4289, "close": 0.435, "volume": 35933.0, "close_time": 1760504399999, "quote_volume": 15498.4296, "trades": 218, "taker_buy_base": 15080.0, "taker_buy_quote": 6506.3859 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.4353, "high": 0.4372, "low": 0.4309, "close": 0.4333, "volume": 61906.0, "close_time": 1760507999999, "quote_volume": 26889.8567, "trades": 382, "taker_buy_base": 29783.0, "taker_buy_quote": 12927.638 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.4332, "high": 0.4344, "low": 0.427, "close": 0.4326, "volume": 147470.0, "close_time": 1760511599999, "quote_volume": 63576.7517, "trades": 912, "taker_buy_base": 67067.0, "taker_buy_quote": 28938.5709 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.4325, "high": 0.4351, "low": 0.4296, "close": 0.4344, "volume": 191438.0, "close_time": 1760515199999, "quote_volume": 82518.1473, "trades": 692, "taker_buy_base": 97794.0, "taker_buy_quote": 42198.096 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.4343, "high": 0.4416, "low": 0.4331, "close": 0.4353, "volume": 252582.0, "close_time": 1760518799999, "quote_volume": 110533.1028, "trades": 1095, "taker_buy_base": 129386.0, "taker_buy_quote": 56628.9278 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.4355, "high": 0.4355, "low": 0.4292, "close": 0.4301, "volume": 119487.0, "close_time": 1760522399999, "quote_volume": 51593.0046, "trades": 606, "taker_buy_base": 83719.0, "taker_buy_quote": 36161.363 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.4301, "high": 0.4318, "low": 0.4284, "close": 0.4304, "volume": 243472.0, "close_time": 1760525999999, "quote_volume": 104693.0741, "trades": 627, "taker_buy_base": 58068.0, "taker_buy_quote": 24957.6181 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.4303, "high": 0.4321, "low": 0.4276, "close": 0.4308, "volume": 336874.0, "close_time": 1760529599999, "quote_volume": 144544.7176, "trades": 1203, "taker_buy_base": 187258.0, "taker_buy_quote": 80320.5595 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.4307, "high": 0.432, "low": 0.4278, "close": 0.4309, "volume": 555652.0, "close_time": 1760533199999, "quote_volume": 238455.6174, "trades": 1738, "taker_buy_base": 254643.0, "taker_buy_quote": 109234.4592 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.4306, "high": 0.4363, "low": 0.4274, "close": 0.4351, "volume": 768633.0, "close_time": 1760536799999, "quote_volume": 330807.3845, "trades": 2811, "taker_buy_base": 397257.0, "taker_buy_quote": 170894.5149 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.4351, "high": 0.439, "low": 0.4286, "close": 0.4306, "volume": 245127.0, "close_time": 1760540399999, "quote_volume": 106469.8139, "trades": 1018, "taker_buy_base": 124269.0, "taker_buy_quote": 54082.9636 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.4308, "high": 0.4356, "low": 0.4284, "close": 0.4318, "volume": 384956.0, "close_time": 1760543999999, "quote_volume": 165525.6013, "trades": 1710, "taker_buy_base": 134380.0, "taker_buy_quote": 57771.4854 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.4318, "high": 0.5187, "low": 0.4292, "close": 0.5139, "volume": 8885364.0, "close_time": 1760547599999, "quote_volume": 4219876.6805, "trades": 44927, "taker_buy_base": 4561092.0, "taker_buy_quote": 2167835.5558 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.5136, "high": 0.519, "low": 0.4473, "close": 0.4538, "volume": 8937495.0, "close_time": 1760551199999, "quote_volume": 4233951.6858, "trades": 40354, "taker_buy_base": 4064625.0, "taker_buy_quote": 1927011.2534 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.453, "high": 0.4548, "low": 0.4354, "close": 0.442, "volume": 1476425.0, "close_time": 1760554799999, "quote_volume": 654416.5395, "trades": 6815, "taker_buy_base": 670834.0, "taker_buy_quote": 297159.0467 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.4418, "high": 0.4461, "low": 0.4334, "close": 0.4347, "volume": 727722.0, "close_time": 1760558399999, "quote_volume": 321037.2549, "trades": 3138, "taker_buy_base": 308604.0, "taker_buy_quote": 136008.9615 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.4346, "high": 0.4407, "low": 0.4285, "close": 0.4325, "volume": 600836.0, "close_time": 1760561999999, "quote_volume": 261219.3259, "trades": 2434, "taker_buy_base": 295223.0, "taker_buy_quote": 128440.0957 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.4322, "high": 0.4339, "low": 0.4285, "close": 0.4298, "volume": 373258.0, "close_time": 1760565599999, "quote_volume": 160756.1797, "trades": 1345, "taker_buy_base": 185625.0, "taker_buy_quote": 79953.3131 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.4297, "high": 0.4321, "low": 0.4257, "close": 0.43, "volume": 528170.0, "close_time": 1760569199999, "quote_volume": 226454.2309, "trades": 1773, "taker_buy_base": 303631.0, "taker_buy_quote": 130246.1389 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.43, "high": 0.4371, "low": 0.4299, "close": 0.4352, "volume": 342678.0, "close_time": 1760572799999, "quote_volume": 148880.6933, "trades": 1360, "taker_buy_base": 203874.0, "taker_buy_quote": 88578.9858 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.4351, "high": 0.5443, "low": 0.4348, "close": 0.4866, "volume": 12582689.0, "close_time": 1760576399999, "quote_volume": 6281073.2267, "trades": 74571, "taker_buy_base": 6777167.0, "taker_buy_quote": 3380105.7801 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.4862, "high": 0.499, "low": 0.4668, "close": 0.4673, "volume": 2773369.0, "close_time": 1760579999999, "quote_volume": 1344551.1961, "trades": 11040, "taker_buy_base": 1531583.0, "taker_buy_quote": 743890.6518 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.4672, "high": 0.474, "low": 0.4653, "close": 0.4674, "volume": 800529.0, "close_time": 1760583599999, "quote_volume": 375337.9479, "trades": 2816, "taker_buy_base": 409277.0, "taker_buy_quote": 191969.6919 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.4669, "high": 0.4767, "low": 0.4631, "close": 0.4748, "volume": 830828.0, "close_time": 1760587199999, "quote_volume": 389639.6232, "trades": 2735, "taker_buy_base": 482525.0, "taker_buy_quote": 226530.971 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.4744, "high": 0.4888, "low": 0.4698, "close": 0.4708, "volume": 1399161.0, "close_time": 1760590799999, "quote_volume": 664730.1858, "trades": 5412, "taker_buy_base": 654315.0, "taker_buy_quote": 311028.8593 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.4709, "high": 0.4718, "low": 0.45, "close": 0.453, "volume": 1259892.0, "close_time": 1760594399999, "quote_volume": 579389.4901, "trades": 3186, "taker_buy_base": 564233.0, "taker_buy_quote": 259341.883 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.4528, "high": 0.4734, "low": 0.4525, "close": 0.4715, "volume": 949380.0, "close_time": 1760597999999, "quote_volume": 438978.2228, "trades": 2103, "taker_buy_base": 575458.0, "taker_buy_quote": 266238.226 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.4713, "high": 0.4874, "low": 0.4624, "close": 0.4625, "volume": 1133424.0, "close_time": 1760601599999, "quote_volume": 531220.2703, "trades": 3591, "taker_buy_base": 584634.0, "taker_buy_quote": 274329.2273 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.4626, "high": 0.4666, "low": 0.4549, "close": 0.4605, "volume": 1115094.0, "close_time": 1760605199999, "quote_volume": 513494.9963, "trades": 2510, "taker_buy_base": 634820.0, "taker_buy_quote": 292459.5713 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.4596, "high": 0.4618, "low": 0.442, "close": 0.454, "volume": 916157.0, "close_time": 1760608799999, "quote_volume": 414796.1078, "trades": 3046, "taker_buy_base": 437502.0, "taker_buy_quote": 198315.2762 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.4533, "high": 0.4701, "low": 0.4517, "close": 0.4629, "volume": 1061001.0, "close_time": 1760612399999, "quote_volume": 490366.349, "trades": 2611, "taker_buy_base": 519225.0, "taker_buy_quote": 239656.8788 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.4625, "high": 0.4716, "low": 0.4591, "close": 0.4647, "volume": 575824.0, "close_time": 1760615999999, "quote_volume": 267202.7596, "trades": 2819, "taker_buy_base": 332338.0, "taker_buy_quote": 154242.7456 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.4646, "high": 0.4692, "low": 0.4559, "close": 0.456, "volume": 622007.0, "close_time": 1760619599999, "quote_volume": 287532.3452, "trades": 2902, "taker_buy_base": 279790.0, "taker_buy_quote": 129159.5461 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.4551, "high": 0.4571, "low": 0.4462, "close": 0.4482, "volume": 702989.0, "close_time": 1760623199999, "quote_volume": 316592.792, "trades": 3268, "taker_buy_base": 394097.0, "taker_buy_quote": 177674.1768 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.4485, "high": 0.4512, "low": 0.4414, "close": 0.4466, "volume": 454979.0, "close_time": 1760626799999, "quote_volume": 203542.5949, "trades": 1726, "taker_buy_base": 249375.0, "taker_buy_quote": 111595.9905 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.446, "high": 0.4472, "low": 0.4312, "close": 0.4335, "volume": 409586.0, "close_time": 1760630399999, "quote_volume": 179879.0726, "trades": 1730, "taker_buy_base": 164117.0, "taker_buy_quote": 72129.6219 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.4333, "high": 0.4421, "low": 0.4296, "close": 0.4421, "volume": 537059.0, "close_time": 1760633999999, "quote_volume": 232662.4134, "trades": 2180, "taker_buy_base": 264689.0, "taker_buy_quote": 114802.6622 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.4415, "high": 0.4442, "low": 0.4368, "close": 0.4385, "volume": 441924.0, "close_time": 1760637599999, "quote_volume": 194869.9624, "trades": 1761, "taker_buy_base": 215394.0, "taker_buy_quote": 95021.5274 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.4386, "high": 0.4387, "low": 0.4287, "close": 0.4317, "volume": 318982.0, "close_time": 1760641199999, "quote_volume": 137841.3674, "trades": 1579, "taker_buy_base": 131288.0, "taker_buy_quote": 56831.7518 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.4313, "high": 0.432, "low": 0.42, "close": 0.4248, "volume": 312321.0, "close_time": 1760644799999, "quote_volume": 132622.5768, "trades": 955, "taker_buy_base": 132161.0, "taker_buy_quote": 56107.367 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.4248, "high": 0.4257, "low": 0.4162, "close": 0.4197, "volume": 345289.0, "close_time": 1760648399999, "quote_volume": 145174.3551, "trades": 1206, "taker_buy_base": 148276.0, "taker_buy_quote": 62327.8416 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.4208, "high": 0.4249, "low": 0.4208, "close": 0.4245, "volume": 127264.0, "close_time": 1760651999999, "quote_volume": 53796.1504, "trades": 515, "taker_buy_base": 45215.0, "taker_buy_quote": 19130.1376 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.4245, "high": 0.4249, "low": 0.4183, "close": 0.4185, "volume": 160046.0, "close_time": 1760655599999, "quote_volume": 67399.9136, "trades": 420, "taker_buy_base": 92704.0, "taker_buy_quote": 39052.7901 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.4187, "high": 0.4194, "low": 0.4107, "close": 0.4157, "volume": 655009.0, "close_time": 1760659199999, "quote_volume": 271738.438, "trades": 1156, "taker_buy_base": 337546.0, "taker_buy_quote": 139938.2875 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.4157, "high": 0.4326, "low": 0.4016, "close": 0.4036, "volume": 2120191.0, "close_time": 1760662799999, "quote_volume": 880349.9363, "trades": 5749, "taker_buy_base": 913632.0, "taker_buy_quote": 380861.015 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.4036, "high": 0.4104, "low": 0.4032, "close": 0.4052, "volume": 406209.0, "close_time": 1760666399999, "quote_volume": 165138.333, "trades": 898, "taker_buy_base": 186920.0, "taker_buy_quote": 75935.4131 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.4049, "high": 0.407, "low": 0.3986, "close": 0.4016, "volume": 438589.0, "close_time": 1760669999999, "quote_volume": 176221.7594, "trades": 810, "taker_buy_base": 185519.0, "taker_buy_quote": 74549.1536 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.4024, "high": 0.408, "low": 0.4024, "close": 0.4073, "volume": 297784.0, "close_time": 1760673599999, "quote_volume": 120956.9706, "trades": 922, "taker_buy_base": 179489.0, "taker_buy_quote": 72933.3236 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.4065, "high": 0.4074, "low": 0.4013, "close": 0.4042, "volume": 490713.0, "close_time": 1760677199999, "quote_volume": 198425.9743, "trades": 1004, "taker_buy_base": 284355.0, "taker_buy_quote": 114968.1573 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.4038, "high": 0.4047, "low": 0.3983, "close": 0.4008, "volume": 390313.0, "close_time": 1760680799999, "quote_volume": 156947.8058, "trades": 775, "taker_buy_base": 145987.0, "taker_buy_quote": 58662.9637 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.4008, "high": 0.403, "low": 0.387, "close": 0.3885, "volume": 687725.0, "close_time": 1760684399999, "quote_volume": 271972.2973, "trades": 1634, "taker_buy_base": 241574.0, "taker_buy_quote": 95364.5524 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.3882, "high": 0.3887, "low": 0.377, "close": 0.3781, "volume": 853782.0, "close_time": 1760687999999, "quote_volume": 325733.381, "trades": 2132, "taker_buy_base": 400071.0, "taker_buy_quote": 152563.551 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.3781, "high": 0.3813, "low": 0.3736, "close": 0.3745, "volume": 950505.0, "close_time": 1760691599999, "quote_volume": 358094.0527, "trades": 2927, "taker_buy_base": 515806.0, "taker_buy_quote": 194381.5455 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.3748, "high": 0.3855, "low": 0.3726, "close": 0.38, "volume": 411890.0, "close_time": 1760695199999, "quote_volume": 156526.8584, "trades": 1255, "taker_buy_base": 194700.0, "taker_buy_quote": 74129.1505 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.38, "high": 0.383, "low": 0.3735, "close": 0.3787, "volume": 312400.0, "close_time": 1760698799999, "quote_volume": 118049.7859, "trades": 1069, "taker_buy_base": 172406.0, "taker_buy_quote": 65157.3446 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.3789, "high": 0.3928, "low": 0.3789, "close": 0.3915, "volume": 686311.0, "close_time": 1760702399999, "quote_volume": 266835.5016, "trades": 1494, "taker_buy_base": 393870.0, "taker_buy_quote": 153327.0416 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.3913, "high": 0.3952, "low": 0.3816, "close": 0.382, "volume": 474735.0, "close_time": 1760705999999, "quote_volume": 183974.6717, "trades": 1126, "taker_buy_base": 246407.0, "taker_buy_quote": 95643.5966 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.382, "high": 0.3846, "low": 0.3762, "close": 0.3814, "volume": 677403.0, "close_time": 1760709599999, "quote_volume": 257599.2958, "trades": 1902, "taker_buy_base": 312309.0, "taker_buy_quote": 118794.6374 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.381, "high": 0.3817, "low": 0.3718, "close": 0.3755, "volume": 405745.0, "close_time": 1760713199999, "quote_volume": 152852.4097, "trades": 1146, "taker_buy_base": 209128.0, "taker_buy_quote": 78796.5782 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.3756, "high": 0.3831, "low": 0.3751, "close": 0.3828, "volume": 315910.0, "close_time": 1760716799999, "quote_volume": 119502.0227, "trades": 886, "taker_buy_base": 151594.0, "taker_buy_quote": 57351.167 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.3826, "high": 0.389, "low": 0.38, "close": 0.3815, "volume": 395706.0, "close_time": 1760720399999, "quote_volume": 152365.8922, "trades": 1304, "taker_buy_base": 171099.0, "taker_buy_quote": 65798.8624 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.3818, "high": 0.3854, "low": 0.3805, "close": 0.384, "volume": 281703.0, "close_time": 1760723999999, "quote_volume": 107917.5019, "trades": 1206, "taker_buy_base": 165680.0, "taker_buy_quote": 63475.6874 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.384, "high": 0.3869, "low": 0.3825, "close": 0.3837, "volume": 151233.0, "close_time": 1760727599999, "quote_volume": 58158.8031, "trades": 437, "taker_buy_base": 82992.0, "taker_buy_quote": 31919.5575 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.3837, "high": 0.385, "low": 0.3818, "close": 0.3831, "volume": 144935.0, "close_time": 1760731199999, "quote_volume": 55583.3545, "trades": 525, "taker_buy_base": 56748.0, "taker_buy_quote": 21778.0644 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.3824, "high": 0.3868, "low": 0.3815, "close": 0.3853, "volume": 97463.0, "close_time": 1760734799999, "quote_volume": 37560.4495, "trades": 504, "taker_buy_base": 44850.0, "taker_buy_quote": 17288.4594 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.3858, "high": 0.3893, "low": 0.3854, "close": 0.3883, "volume": 234711.0, "close_time": 1760738399999, "quote_volume": 90970.4492, "trades": 629, "taker_buy_base": 129881.0, "taker_buy_quote": 50324.145 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.3884, "high": 0.3888, "low": 0.3829, "close": 0.3853, "volume": 151396.0, "close_time": 1760741999999, "quote_volume": 58350.3713, "trades": 302, "taker_buy_base": 70192.0, "taker_buy_quote": 27016.7164 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.3851, "high": 0.3851, "low": 0.3816, "close": 0.382, "volume": 105826.0, "close_time": 1760745599999, "quote_volume": 40568.7199, "trades": 212, "taker_buy_base": 43553.0, "taker_buy_quote": 16691.0046 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.3821, "high": 0.3827, "low": 0.38, "close": 0.3814, "volume": 71361.0, "close_time": 1760749199999, "quote_volume": 27217.6722, "trades": 234, "taker_buy_base": 25348.0, "taker_buy_quote": 9663.952 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.3814, "high": 0.3942, "low": 0.3814, "close": 0.3912, "volume": 677371.0, "close_time": 1760752799999, "quote_volume": 263875.0642, "trades": 1091, "taker_buy_base": 400867.0, "taker_buy_quote": 156044.5981 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.3911, "high": 0.3978, "low": 0.3899, "close": 0.3928, "volume": 283714.0, "close_time": 1760756399999, "quote_volume": 111644.0966, "trades": 685, "taker_buy_base": 119159.0, "taker_buy_quote": 46898.3046 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.3933, "high": 0.399, "low": 0.3932, "close": 0.3973, "volume": 215741.0, "close_time": 1760759999999, "quote_volume": 85381.9151, "trades": 376, "taker_buy_base": 95497.0, "taker_buy_quote": 37790.7705 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.3973, "high": 0.3973, "low": 0.3901, "close": 0.3908, "volume": 187174.0, "close_time": 1760763599999, "quote_volume": 73514.9548, "trades": 386, "taker_buy_base": 54894.0, "taker_buy_quote": 21547.4747 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.3907, "high": 0.3934, "low": 0.3887, "close": 0.3922, "volume": 85021.0, "close_time": 1760767199999, "quote_volume": 33298.6256, "trades": 261, "taker_buy_base": 45704.0, "taker_buy_quote": 17900.4412 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.3923, "high": 0.394, "low": 0.3909, "close": 0.3932, "volume": 85057.0, "close_time": 1760770799999, "quote_volume": 33374.097, "trades": 197, "taker_buy_base": 30356.0, "taker_buy_quote": 11916.2104 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.3931, "high": 0.3992, "low": 0.3914, "close": 0.3919, "volume": 197217.0, "close_time": 1760774399999, "quote_volume": 77925.5156, "trades": 391, "taker_buy_base": 96650.0, "taker_buy_quote": 38133.0884 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.3927, "high": 0.3953, "low": 0.3898, "close": 0.3898, "volume": 125908.0, "close_time": 1760777999999, "quote_volume": 49477.8261, "trades": 302, "taker_buy_base": 49275.0, "taker_buy_quote": 19342.9945 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.3904, "high": 0.3934, "low": 0.3895, "close": 0.3916, "volume": 197862.0, "close_time": 1760781599999, "quote_volume": 77424.6231, "trades": 467, "taker_buy_base": 67640.0, "taker_buy_quote": 26465.1338 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.3917, "high": 0.393, "low": 0.3896, "close": 0.3919, "volume": 143819.0, "close_time": 1760785199999, "quote_volume": 56194.763, "trades": 406, "taker_buy_base": 105740.0, "taker_buy_quote": 41307.4876 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.3919, "high": 0.3928, "low": 0.3896, "close": 0.3922, "volume": 45877.0, "close_time": 1760788799999, "quote_volume": 17943.7108, "trades": 289, "taker_buy_base": 27464.0, "taker_buy_quote": 10742.2878 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.392, "high": 0.3928, "low": 0.3895, "close": 0.3905, "volume": 105311.0, "close_time": 1760792399999, "quote_volume": 41173.9232, "trades": 470, "taker_buy_base": 45419.0, "taker_buy_quote": 17764.707 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.3903, "high": 0.3903, "low": 0.3843, "close": 0.385, "volume": 232815.0, "close_time": 1760795999999, "quote_volume": 90024.2011, "trades": 500, "taker_buy_base": 107997.0, "taker_buy_quote": 41745.1693 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.3849, "high": 0.3882, "low": 0.3833, "close": 0.3869, "volume": 151419.0, "close_time": 1760799599999, "quote_volume": 58357.0258, "trades": 575, "taker_buy_base": 80049.0, "taker_buy_quote": 30868.7253 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.3871, "high": 0.3877, "low": 0.3817, "close": 0.3826, "volume": 70583.0, "close_time": 1760803199999, "quote_volume": 27098.1784, "trades": 369, "taker_buy_base": 37730.0, "taker_buy_quote": 14481.3341 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.3827, "high": 0.3834, "low": 0.3785, "close": 0.3808, "volume": 241137.0, "close_time": 1760806799999, "quote_volume": 91798.1869, "trades": 872, "taker_buy_base": 87379.0, "taker_buy_quote": 33266.7865 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.3808, "high": 0.3872, "low": 0.3799, "close": 0.3872, "volume": 119379.0, "close_time": 1760810399999, "quote_volume": 45870.0481, "trades": 614, "taker_buy_base": 75819.0, "taker_buy_quote": 29118.3595 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.3879, "high": 0.3884, "low": 0.3855, "close": 0.3863, "volume": 103783.0, "close_time": 1760813999999, "quote_volume": 40115.768, "trades": 403, "taker_buy_base": 52537.0, "taker_buy_quote": 20331.5997 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.3864, "high": 0.3875, "low": 0.3855, "close": 0.3871, "volume": 45580.0, "close_time": 1760817599999, "quote_volume": 17621.1765, "trades": 182, "taker_buy_base": 21429.0, "taker_buy_quote": 8288.6491 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.3872, "high": 0.3892, "low": 0.3871, "close": 0.388, "volume": 36520.0, "close_time": 1760821199999, "quote_volume": 14177.6337, "trades": 190, "taker_buy_base": 19721.0, "taker_buy_quote": 7656.8488 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.3875, "high": 0.3886, "low": 0.386, "close": 0.3883, "volume": 43724.0, "close_time": 1760824799999, "quote_volume": 16951.3108, "trades": 164, "taker_buy_base": 32874.0, "taker_buy_quote": 12745.1964 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.3881, "high": 0.3889, "low": 0.3866, "close": 0.3875, "volume": 42458.0, "close_time": 1760828399999, "quote_volume": 16471.7032, "trades": 159, "taker_buy_base": 20916.0, "taker_buy_quote": 8122.1172 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.3874, "high": 0.3878, "low": 0.3866, "close": 0.3871, "volume": 13960.0, "close_time": 1760831999999, "quote_volume": 5404.978, "trades": 72, "taker_buy_base": 7497.0, "taker_buy_quote": 2903.6787 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.3871, "high": 0.3871, "low": 0.3835, "close": 0.3846, "volume": 166483.0, "close_time": 1760835599999, "quote_volume": 64082.5273, "trades": 278, "taker_buy_base": 37070.0, "taker_buy_quote": 14273.929 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.3846, "high": 0.3859, "low": 0.3839, "close": 0.3853, "volume": 127764.0, "close_time": 1760839199999, "quote_volume": 49159.8471, "trades": 157, "taker_buy_base": 68822.0, "taker_buy_quote": 26463.8289 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.385, "high": 0.386, "low": 0.3842, "close": 0.3851, "volume": 40426.0, "close_time": 1760842799999, "quote_volume": 15574.4625, "trades": 147, "taker_buy_base": 26573.0, "taker_buy_quote": 10241.6548 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.3849, "high": 0.3901, "low": 0.3848, "close": 0.3892, "volume": 42514.0, "close_time": 1760846399999, "quote_volume": 16503.0883, "trades": 149, "taker_buy_base": 19211.0, "taker_buy_quote": 7458.5034 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.3902, "high": 0.3902, "low": 0.3871, "close": 0.3874, "volume": 42398.0, "close_time": 1760849999999, "quote_volume": 16443.1103, "trades": 225, "taker_buy_base": 17608.0, "taker_buy_quote": 6829.2235 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.3877, "high": 0.3884, "low": 0.3854, "close": 0.3865, "volume": 41429.0, "close_time": 1760853599999, "quote_volume": 16028.0303, "trades": 140, "taker_buy_base": 19499.0, "taker_buy_quote": 7544.57 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.3866, "high": 0.3868, "low": 0.3843, "close": 0.3861, "volume": 63085.0, "close_time": 1760857199999, "quote_volume": 24316.7614, "trades": 186, "taker_buy_base": 29456.0, "taker_buy_quote": 11366.111 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.3864, "high": 0.3963, "low": 0.3862, "close": 0.3961, "volume": 267212.0, "close_time": 1760860799999, "quote_volume": 104726.1029, "trades": 767, "taker_buy_base": 125631.0, "taker_buy_quote": 49243.2463 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.3962, "high": 0.3967, "low": 0.3871, "close": 0.3873, "volume": 239301.0, "close_time": 1760864399999, "quote_volume": 93969.1525, "trades": 741, "taker_buy_base": 87708.0, "taker_buy_quote": 34443.6525 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.387, "high": 0.3953, "low": 0.3848, "close": 0.3922, "volume": 218279.0, "close_time": 1760867999999, "quote_volume": 85242.9079, "trades": 651, "taker_buy_base": 107718.0, "taker_buy_quote": 42031.8944 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.3929, "high": 0.3977, "low": 0.3911, "close": 0.3962, "volume": 77748.0, "close_time": 1760871599999, "quote_volume": 30731.9078, "trades": 330, "taker_buy_base": 33032.0, "taker_buy_quote": 13063.5832 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.3962, "high": 0.3985, "low": 0.3954, "close": 0.3963, "volume": 162596.0, "close_time": 1760875199999, "quote_volume": 64530.9528, "trades": 462, "taker_buy_base": 91462.0, "taker_buy_quote": 36287.4714 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.3964, "high": 0.3968, "low": 0.393, "close": 0.3958, "volume": 140077.0, "close_time": 1760878799999, "quote_volume": 55361.5283, "trades": 631, "taker_buy_base": 87922.0, "taker_buy_quote": 34738.7788 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.3958, "high": 0.4031, "low": 0.3947, "close": 0.4017, "volume": 290667.0, "close_time": 1760882399999, "quote_volume": 115721.6215, "trades": 1118, "taker_buy_base": 182809.0, "taker_buy_quote": 72877.5103 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.4018, "high": 0.4053, "low": 0.4005, "close": 0.4046, "volume": 156332.0, "close_time": 1760885999999, "quote_volume": 63021.5315, "trades": 699, "taker_buy_base": 93001.0, "taker_buy_quote": 37471.9736 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.4046, "high": 0.4051, "low": 0.4029, "close": 0.4037, "volume": 112807.0, "close_time": 1760889599999, "quote_volume": 45556.4023, "trades": 333, "taker_buy_base": 44305.0, "taker_buy_quote": 17894.7029 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.4039, "high": 0.4154, "low": 0.402, "close": 0.4134, "volume": 624282.0, "close_time": 1760893199999, "quote_volume": 255265.9359, "trades": 2287, "taker_buy_base": 408566.0, "taker_buy_quote": 167194.5534 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.4124, "high": 0.4137, "low": 0.4046, "close": 0.4053, "volume": 382955.0, "close_time": 1760896799999, "quote_volume": 156851.0378, "trades": 835, "taker_buy_base": 117092.0, "taker_buy_quote": 47914.9662 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.4052, "high": 0.4065, "low": 0.4036, "close": 0.4058, "volume": 145912.0, "close_time": 1760900399999, "quote_volume": 59098.5665, "trades": 447, "taker_buy_base": 45204.0, "taker_buy_quote": 18322.9838 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.4058, "high": 0.4108, "low": 0.4034, "close": 0.4106, "volume": 135632.0, "close_time": 1760903999999, "quote_volume": 55178.1501, "trades": 406, "taker_buy_base": 72135.0, "taker_buy_quote": 29310.532 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.4096, "high": 0.4116, "low": 0.4069, "close": 0.4088, "volume": 138418.0, "close_time": 1760907599999, "quote_volume": 56565.921, "trades": 451, "taker_buy_base": 70465.0, "taker_buy_quote": 28792.2405 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.4091, "high": 0.4099, "low": 0.4062, "close": 0.4066, "volume": 83812.0, "close_time": 1760911199999, "quote_volume": 34141.2093, "trades": 303, "taker_buy_base": 33674.0, "taker_buy_quote": 13726.1697 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.4071, "high": 0.4087, "low": 0.4064, "close": 0.4066, "volume": 45159.0, "close_time": 1760914799999, "quote_volume": 18394.5811, "trades": 128, "taker_buy_base": 15478.0, "taker_buy_quote": 6308.748 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.4064, "high": 0.4069, "low": 0.4026, "close": 0.4034, "volume": 74513.0, "close_time": 1760918399999, "quote_volume": 30149.7774, "trades": 165, "taker_buy_base": 31099.0, "taker_buy_quote": 12571.1338 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.4029, "high": 0.4029, "low": 0.397, "close": 0.3996, "volume": 348570.0, "close_time": 1760921999999, "quote_volume": 139388.3074, "trades": 493, "taker_buy_base": 143760.0, "taker_buy_quote": 57516.5188 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.4, "high": 0.4019, "low": 0.3982, "close": 0.4015, "volume": 213808.0, "close_time": 1760925599999, "quote_volume": 85524.7909, "trades": 599, "taker_buy_base": 146037.0, "taker_buy_quote": 58441.8032 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.4008, "high": 0.4042, "low": 0.3988, "close": 0.4027, "volume": 232177.0, "close_time": 1760929199999, "quote_volume": 93204.9366, "trades": 688, "taker_buy_base": 129261.0, "taker_buy_quote": 51881.4891 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.4027, "high": 0.4106, "low": 0.4004, "close": 0.409, "volume": 143740.0, "close_time": 1760932799999, "quote_volume": 58167.7016, "trades": 312, "taker_buy_base": 86948.0, "taker_buy_quote": 35196.2204 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.4094, "high": 0.412, "low": 0.4094, "close": 0.4108, "volume": 170299.0, "close_time": 1760936399999, "quote_volume": 69977.5206, "trades": 304, "taker_buy_base": 100503.0, "taker_buy_quote": 41305.6451 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.4107, "high": 0.4113, "low": 0.4072, "close": 0.4097, "volume": 151872.0, "close_time": 1760939999999, "quote_volume": 62068.141, "trades": 371, "taker_buy_base": 71599.0, "taker_buy_quote": 29278.1282 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.4098, "high": 0.4144, "low": 0.4093, "close": 0.4134, "volume": 292630.0, "close_time": 1760943599999, "quote_volume": 120748.7222, "trades": 652, "taker_buy_base": 230474.0, "taker_buy_quote": 95103.1592 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.4131, "high": 0.4144, "low": 0.4106, "close": 0.4131, "volume": 272079.0, "close_time": 1760947199999, "quote_volume": 112308.1154, "trades": 1144, "taker_buy_base": 198515.0, "taker_buy_quote": 81967.0831 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.4127, "high": 0.4211, "low": 0.4092, "close": 0.4092, "volume": 1158991.0, "close_time": 1760950799999, "quote_volume": 481345.925, "trades": 2302, "taker_buy_base": 616398.0, "taker_buy_quote": 256097.8791 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.4095, "high": 0.4103, "low": 0.4071, "close": 0.4092, "volume": 106231.0, "close_time": 1760954399999, "quote_volume": 43436.5778, "trades": 366, "taker_buy_base": 54786.0, "taker_buy_quote": 22414.3575 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.4092, "high": 0.4123, "low": 0.4078, "close": 0.4093, "volume": 294559.0, "close_time": 1760957999999, "quote_volume": 120928.1835, "trades": 1032, "taker_buy_base": 195697.0, "taker_buy_quote": 80372.7548 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.4092, "high": 0.4099, "low": 0.4072, "close": 0.4095, "volume": 83960.0, "close_time": 1760961599999, "quote_volume": 34278.8928, "trades": 140, "taker_buy_base": 54455.0, "taker_buy_quote": 22221.2618 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.4096, "high": 0.4104, "low": 0.408, "close": 0.409, "volume": 67727.0, "close_time": 1760965199999, "quote_volume": 27715.7525, "trades": 183, "taker_buy_base": 43065.0, "taker_buy_quote": 17623.061 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.4093, "high": 0.4112, "low": 0.4081, "close": 0.4112, "volume": 207967.0, "close_time": 1760968799999, "quote_volume": 85100.847, "trades": 450, "taker_buy_base": 142241.0, "taker_buy_quote": 58202.6263 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.4112, "high": 0.4117, "low": 0.4077, "close": 0.411, "volume": 235248.0, "close_time": 1760972399999, "quote_volume": 96373.0464, "trades": 452, "taker_buy_base": 106039.0, "taker_buy_quote": 43454.4531 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.4108, "high": 0.4121, "low": 0.4037, "close": 0.4051, "volume": 245554.0, "close_time": 1760975999999, "quote_volume": 100236.0285, "trades": 374, "taker_buy_base": 125256.0, "taker_buy_quote": 51120.0322 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.4042, "high": 0.4043, "low": 0.3981, "close": 0.4023, "volume": 315689.0, "close_time": 1760979599999, "quote_volume": 126915.4356, "trades": 513, "taker_buy_base": 158633.0, "taker_buy_quote": 63755.8027 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.4019, "high": 0.4037, "low": 0.3995, "close": 0.4021, "volume": 87614.0, "close_time": 1760983199999, "quote_volume": 35223.3528, "trades": 171, "taker_buy_base": 43142.0, "taker_buy_quote": 17334.5155 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.4021, "high": 0.4028, "low": 0.4007, "close": 0.4026, "volume": 44640.0, "close_time": 1760986799999, "quote_volume": 17933.7291, "trades": 115, "taker_buy_base": 31756.0, "taker_buy_quote": 12760.3353 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.4021, "high": 0.4059, "low": 0.4012, "close": 0.4045, "volume": 99774.0, "close_time": 1760990399999, "quote_volume": 40233.9377, "trades": 205, "taker_buy_base": 49237.0, "taker_buy_quote": 19887.1668 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.4035, "high": 0.405, "low": 0.403, "close": 0.4035, "volume": 25038.0, "close_time": 1760993999999, "quote_volume": 10123.6079, "trades": 76, "taker_buy_base": 12325.0, "taker_buy_quote": 4985.5318 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.4037, "high": 0.4052, "low": 0.4017, "close": 0.4023, "volume": 46993.0, "close_time": 1760997599999, "quote_volume": 18957.1372, "trades": 117, "taker_buy_base": 25424.0, "taker_buy_quote": 10253.0196 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.4021, "high": 0.4021, "low": 0.4003, "close": 0.4016, "volume": 75074.0, "close_time": 1761001199999, "quote_volume": 30105.7251, "trades": 240, "taker_buy_base": 36832.0, "taker_buy_quote": 14776.2251 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.4014, "high": 0.4021, "low": 0.4, "close": 0.4008, "volume": 99277.0, "close_time": 1761004799999, "quote_volume": 39811.1844, "trades": 331, "taker_buy_base": 52014.0, "taker_buy_quote": 20861.9951 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.4008, "high": 0.4049, "low": 0.3982, "close": 0.4039, "volume": 551348.0, "close_time": 1761008399999, "quote_volume": 221578.3521, "trades": 1141, "taker_buy_base": 258960.0, "taker_buy_quote": 104194.0035 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.404, "high": 0.4045, "low": 0.3998, "close": 0.4007, "volume": 118043.0, "close_time": 1761011999999, "quote_volume": 47502.9336, "trades": 369, "taker_buy_base": 53950.0, "taker_buy_quote": 21689.0708 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.4011, "high": 0.4015, "low": 0.3982, "close": 0.3986, "volume": 45861.0, "close_time": 1761015599999, "quote_volume": 18326.1904, "trades": 168, "taker_buy_base": 23753.0, "taker_buy_quote": 9485.6216 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.3986, "high": 0.4005, "low": 0.3983, "close": 0.3996, "volume": 41318.0, "close_time": 1761019199999, "quote_volume": 16514.5648, "trades": 163, "taker_buy_base": 26363.0, "taker_buy_quote": 10532.9933 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.3994, "high": 0.3995, "low": 0.391, "close": 0.3918, "volume": 170354.0, "close_time": 1761022799999, "quote_volume": 67173.9921, "trades": 479, "taker_buy_base": 74412.0, "taker_buy_quote": 29335.4229 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.3921, "high": 0.3947, "low": 0.3908, "close": 0.392, "volume": 93631.0, "close_time": 1761026399999, "quote_volume": 36800.6746, "trades": 433, "taker_buy_base": 33928.0, "taker_buy_quote": 13332.914 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.3915, "high": 0.3938, "low": 0.39, "close": 0.3935, "volume": 61353.0, "close_time": 1761029999999, "quote_volume": 24036.5551, "trades": 196, "taker_buy_base": 32444.0, "taker_buy_quote": 12719.0668 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.393, "high": 0.3937, "low": 0.3908, "close": 0.3931, "volume": 42809.0, "close_time": 1761033599999, "quote_volume": 16801.691, "trades": 162, "taker_buy_base": 26715.0, "taker_buy_quote": 10482.44 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.3926, "high": 0.3926, "low": 0.3875, "close": 0.3897, "volume": 232637.0, "close_time": 1761037199999, "quote_volume": 90718.6696, "trades": 596, "taker_buy_base": 98649.0, "taker_buy_quote": 38497.1068 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.3899, "high": 0.3899, "low": 0.3874, "close": 0.3881, "volume": 173081.0, "close_time": 1761040799999, "quote_volume": 67192.975, "trades": 358, "taker_buy_base": 76107.0, "taker_buy_quote": 29551.9348 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.3883, "high": 0.3931, "low": 0.3883, "close": 0.3917, "volume": 128624.0, "close_time": 1761044399999, "quote_volume": 50265.7816, "trades": 286, "taker_buy_base": 73158.0, "taker_buy_quote": 28588.7555 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.3915, "high": 0.392, "low": 0.3906, "close": 0.3913, "volume": 27470.0, "close_time": 1761047999999, "quote_volume": 10746.3007, "trades": 101, "taker_buy_base": 16519.0, "taker_buy_quote": 6460.271 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.3912, "high": 0.3967, "low": 0.3908, "close": 0.3923, "volume": 103824.0, "close_time": 1761051599999, "quote_volume": 40956.0906, "trades": 271, "taker_buy_base": 71681.0, "taker_buy_quote": 28289.9343 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.3923, "high": 0.3931, "low": 0.388, "close": 0.3893, "volume": 178971.0, "close_time": 1761055199999, "quote_volume": 69871.5943, "trades": 434, "taker_buy_base": 77300.0, "taker_buy_quote": 30173.7369 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.39, "high": 0.4051, "low": 0.3899, "close": 0.4047, "volume": 328689.0, "close_time": 1761058799999, "quote_volume": 131393.8866, "trades": 776, "taker_buy_base": 218505.0, "taker_buy_quote": 87400.6472 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.4054, "high": 0.4111, "low": 0.4032, "close": 0.4089, "volume": 373776.0, "close_time": 1761062399999, "quote_volume": 152316.2181, "trades": 680, "taker_buy_base": 138117.0, "taker_buy_quote": 56254.037 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.4091, "high": 0.4121, "low": 0.4036, "close": 0.4042, "volume": 291150.0, "close_time": 1761065999999, "quote_volume": 119061.6709, "trades": 626, "taker_buy_base": 161103.0, "taker_buy_quote": 65799.1305 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.405, "high": 0.4078, "low": 0.4015, "close": 0.4056, "volume": 167048.0, "close_time": 1761069599999, "quote_volume": 67743.5164, "trades": 525, "taker_buy_base": 100969.0, "taker_buy_quote": 40962.5143 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.4061, "high": 0.4072, "low": 0.403, "close": 0.405, "volume": 80736.0, "close_time": 1761073199999, "quote_volume": 32682.8957, "trades": 392, "taker_buy_base": 66862.0, "taker_buy_quote": 27066.04 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.4052, "high": 0.4057, "low": 0.4029, "close": 0.4031, "volume": 42067.0, "close_time": 1761076799999, "quote_volume": 17019.9909, "trades": 132, "taker_buy_base": 26939.0, "taker_buy_quote": 10897.6049 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.4033, "high": 0.4038, "low": 0.3967, "close": 0.3983, "volume": 127673.0, "close_time": 1761080399999, "quote_volume": 50920.9237, "trades": 302, "taker_buy_base": 47776.0, "taker_buy_quote": 19032.83 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.3974, "high": 0.3994, "low": 0.3921, "close": 0.3976, "volume": 114571.0, "close_time": 1761083999999, "quote_volume": 45336.7305, "trades": 273, "taker_buy_base": 70336.0, "taker_buy_quote": 27835.5806 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.3974, "high": 0.3974, "low": 0.3883, "close": 0.3902, "volume": 240379.0, "close_time": 1761087599999, "quote_volume": 94213.1277, "trades": 528, "taker_buy_base": 108604.0, "taker_buy_quote": 42613.0708 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.3891, "high": 0.39, "low": 0.3831, "close": 0.385, "volume": 294914.0, "close_time": 1761091199999, "quote_volume": 113887.2816, "trades": 509, "taker_buy_base": 102075.0, "taker_buy_quote": 39397.9745 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.385, "high": 0.3881, "low": 0.3812, "close": 0.3829, "volume": 340883.0, "close_time": 1761094799999, "quote_volume": 131353.186, "trades": 818, "taker_buy_base": 203772.0, "taker_buy_quote": 78495.567 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.3825, "high": 0.3856, "low": 0.382, "close": 0.3833, "volume": 91776.0, "close_time": 1761098399999, "quote_volume": 35192.2762, "trades": 335, "taker_buy_base": 66664.0, "taker_buy_quote": 25568.9234 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.3832, "high": 0.3854, "low": 0.3831, "close": 0.3846, "volume": 55947.0, "close_time": 1761101999999, "quote_volume": 21499.9631, "trades": 158, "taker_buy_base": 26490.0, "taker_buy_quote": 10185.4708 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.3842, "high": 0.3842, "low": 0.3814, "close": 0.3831, "volume": 65801.0, "close_time": 1761105599999, "quote_volume": 25160.1814, "trades": 193, "taker_buy_base": 49111.0, "taker_buy_quote": 18774.3931 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.3837, "high": 0.3872, "low": 0.3834, "close": 0.387, "volume": 207591.0, "close_time": 1761109199999, "quote_volume": 79912.6103, "trades": 676, "taker_buy_base": 139098.0, "taker_buy_quote": 53576.1743 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.3867, "high": 0.387, "low": 0.3797, "close": 0.3828, "volume": 276236.0, "close_time": 1761112799999, "quote_volume": 106025.5554, "trades": 968, "taker_buy_base": 172190.0, "taker_buy_quote": 66167.5003 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.3824, "high": 0.3832, "low": 0.3802, "close": 0.3815, "volume": 120105.0, "close_time": 1761116399999, "quote_volume": 45853.0314, "trades": 334, "taker_buy_base": 37195.0, "taker_buy_quote": 14213.9561 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.3814, "high": 0.3829, "low": 0.3795, "close": 0.3827, "volume": 108955.0, "close_time": 1761119999999, "quote_volume": 41531.4967, "trades": 220, "taker_buy_base": 39324.0, "taker_buy_quote": 14988.2447 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.3819, "high": 0.3823, "low": 0.3802, "close": 0.381, "volume": 94384.0, "close_time": 1761123599999, "quote_volume": 36001.737, "trades": 251, "taker_buy_base": 30427.0, "taker_buy_quote": 11609.5508 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.3818, "high": 0.3823, "low": 0.3782, "close": 0.3788, "volume": 88325.0, "close_time": 1761127199999, "quote_volume": 33594.7376, "trades": 229, "taker_buy_base": 44120.0, "taker_buy_quote": 16768.1105 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.3785, "high": 0.3807, "low": 0.3784, "close": 0.3791, "volume": 83273.0, "close_time": 1761130799999, "quote_volume": 31575.3907, "trades": 226, "taker_buy_base": 48843.0, "taker_buy_quote": 18510.4727 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.3787, "high": 0.3836, "low": 0.3746, "close": 0.3818, "volume": 146270.0, "close_time": 1761134399999, "quote_volume": 55443.3479, "trades": 568, "taker_buy_base": 68731.0, "taker_buy_quote": 26089.628 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.3821, "high": 0.3842, "low": 0.3811, "close": 0.382, "volume": 157309.0, "close_time": 1761137999999, "quote_volume": 60180.5585, "trades": 426, "taker_buy_base": 76421.0, "taker_buy_quote": 29219.9914 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.3822, "high": 0.3905, "low": 0.3818, "close": 0.3903, "volume": 388732.0, "close_time": 1761141599999, "quote_volume": 149988.9831, "trades": 894, "taker_buy_base": 256932.0, "taker_buy_quote": 99148.337 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.3897, "high": 0.3901, "low": 0.3813, "close": 0.3898, "volume": 202534.0, "close_time": 1761145199999, "quote_volume": 78210.6702, "trades": 1173, "taker_buy_base": 114510.0, "taker_buy_quote": 44214.215 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.3896, "high": 0.3917, "low": 0.3857, "close": 0.3887, "volume": 63418.0, "close_time": 1761148799999, "quote_volume": 24638.3082, "trades": 620, "taker_buy_base": 39962.0, "taker_buy_quote": 15539.7017 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.3883, "high": 0.3887, "low": 0.3826, "close": 0.3831, "volume": 185781.0, "close_time": 1761152399999, "quote_volume": 71609.0878, "trades": 758, "taker_buy_base": 93498.0, "taker_buy_quote": 36010.8362 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.3829, "high": 0.3844, "low": 0.3779, "close": 0.3791, "volume": 100419.0, "close_time": 1761155999999, "quote_volume": 38302.1042, "trades": 647, "taker_buy_base": 48682.0, "taker_buy_quote": 18562.9077 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.3792, "high": 0.3807, "low": 0.3757, "close": 0.378, "volume": 174374.0, "close_time": 1761159599999, "quote_volume": 65863.1139, "trades": 1028, "taker_buy_base": 86836.0, "taker_buy_quote": 32875.8179 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.3781, "high": 0.3823, "low": 0.3739, "close": 0.378, "volume": 196139.0, "close_time": 1761163199999, "quote_volume": 73918.8887, "trades": 689, "taker_buy_base": 95537.0, "taker_buy_quote": 36094.3669 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.3776, "high": 0.3784, "low": 0.3718, "close": 0.3722, "volume": 240544.0, "close_time": 1761166799999, "quote_volume": 90071.2382, "trades": 706, "taker_buy_base": 124484.0, "taker_buy_quote": 46600.0319 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.3723, "high": 0.3723, "low": 0.3613, "close": 0.3671, "volume": 726492.0, "close_time": 1761170399999, "quote_volume": 266565.8709, "trades": 2135, "taker_buy_base": 303331.0, "taker_buy_quote": 111180.974 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.3667, "high": 0.3684, "low": 0.3656, "close": 0.3668, "volume": 218643.0, "close_time": 1761173999999, "quote_volume": 80179.5248, "trades": 666, "taker_buy_base": 70073.0, "taker_buy_quote": 25729.0602 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.3682, "high": 0.3738, "low": 0.3682, "close": 0.3717, "volume": 180006.0, "close_time": 1761177599999, "quote_volume": 66897.1208, "trades": 566, "taker_buy_base": 121002.0, "taker_buy_quote": 44977.4554 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.3717, "high": 0.374, "low": 0.3708, "close": 0.3736, "volume": 40212.0, "close_time": 1761181199999, "quote_volume": 14982.6518, "trades": 368, "taker_buy_base": 22276.0, "taker_buy_quote": 8302.1861 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.3736, "high": 0.3766, "low": 0.3736, "close": 0.3762, "volume": 206292.0, "close_time": 1761184799999, "quote_volume": 77405.105, "trades": 511, "taker_buy_base": 118005.0, "taker_buy_quote": 44286.5757 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.3762, "high": 0.3772, "low": 0.3752, "close": 0.3769, "volume": 37457.0, "close_time": 1761188399999, "quote_volume": 14084.9069, "trades": 137, "taker_buy_base": 16786.0, "taker_buy_quote": 6313.1644 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.3769, "high": 0.3784, "low": 0.3768, "close": 0.377, "volume": 80773.0, "close_time": 1761191999999, "quote_volume": 30493.3823, "trades": 212, "taker_buy_base": 50344.0, "taker_buy_quote": 19009.7394 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.3771, "high": 0.3797, "low": 0.3766, "close": 0.3786, "volume": 44190.0, "close_time": 1761195599999, "quote_volume": 16725.6034, "trades": 239, "taker_buy_base": 33470.0, "taker_buy_quote": 12673.0414 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.3784, "high": 0.3794, "low": 0.3777, "close": 0.3793, "volume": 30715.0, "close_time": 1761199199999, "quote_volume": 11627.6584, "trades": 167, "taker_buy_base": 15265.0, "taker_buy_quote": 5780.3575 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.3792, "high": 0.3856, "low": 0.3784, "close": 0.3854, "volume": 173522.0, "close_time": 1761202799999, "quote_volume": 66448.4347, "trades": 497, "taker_buy_base": 145108.0, "taker_buy_quote": 55579.4894 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.3857, "high": 0.3857, "low": 0.3822, "close": 0.3831, "volume": 46104.0, "close_time": 1761206399999, "quote_volume": 17695.737, "trades": 165, "taker_buy_base": 30493.0, "taker_buy_quote": 11703.4044 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.3831, "high": 0.3847, "low": 0.3818, "close": 0.3818, "volume": 29331.0, "close_time": 1761209999999, "quote_volume": 11245.8715, "trades": 142, "taker_buy_base": 17324.0, "taker_buy_quote": 6644.7833 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.3824, "high": 0.3825, "low": 0.3807, "close": 0.382, "volume": 60373.0, "close_time": 1761213599999, "quote_volume": 23042.8427, "trades": 209, "taker_buy_base": 21185.0, "taker_buy_quote": 8091.3677 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.3819, "high": 0.3836, "low": 0.3814, "close": 0.3814, "volume": 246786.0, "close_time": 1761217199999, "quote_volume": 94467.2294, "trades": 462, "taker_buy_base": 73733.0, "taker_buy_quote": 28204.6956 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.3814, "high": 0.3825, "low": 0.3794, "close": 0.3804, "volume": 136529.0, "close_time": 1761220799999, "quote_volume": 52017.3505, "trades": 523, "taker_buy_base": 85930.0, "taker_buy_quote": 32756.5587 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.38, "high": 0.3801, "low": 0.3767, "close": 0.3796, "volume": 137160.0, "close_time": 1761224399999, "quote_volume": 51897.6093, "trades": 402, "taker_buy_base": 76211.0, "taker_buy_quote": 28852.8862 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.3799, "high": 0.3839, "low": 0.3785, "close": 0.3826, "volume": 83248.0, "close_time": 1761227999999, "quote_volume": 31776.4694, "trades": 559, "taker_buy_base": 52736.0, "taker_buy_quote": 20135.4003 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.3826, "high": 0.3829, "low": 0.3787, "close": 0.3822, "volume": 57917.0, "close_time": 1761231599999, "quote_volume": 22057.6832, "trades": 353, "taker_buy_base": 38315.0, "taker_buy_quote": 14597.9919 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.3823, "high": 0.3859, "low": 0.3814, "close": 0.3844, "volume": 208523.0, "close_time": 1761235199999, "quote_volume": 80132.3909, "trades": 808, "taker_buy_base": 151891.0, "taker_buy_quote": 58380.21 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.3844, "high": 0.3896, "low": 0.3843, "close": 0.3892, "volume": 71721.0, "close_time": 1761238799999, "quote_volume": 27752.8719, "trades": 296, "taker_buy_base": 49831.0, "taker_buy_quote": 19303.2008 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.389, "high": 0.3916, "low": 0.3851, "close": 0.391, "volume": 103053.0, "close_time": 1761242399999, "quote_volume": 40038.2505, "trades": 643, "taker_buy_base": 62736.0, "taker_buy_quote": 24383.3045 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.3911, "high": 0.3911, "low": 0.3864, "close": 0.3864, "volume": 57743.0, "close_time": 1761245999999, "quote_volume": 22402.3754, "trades": 222, "taker_buy_base": 24359.0, "taker_buy_quote": 9464.6087 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.3866, "high": 0.387, "low": 0.3842, "close": 0.3863, "volume": 68264.0, "close_time": 1761249599999, "quote_volume": 26326.3136, "trades": 256, "taker_buy_base": 53652.0, "taker_buy_quote": 20691.9536 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.3859, "high": 0.3859, "low": 0.3803, "close": 0.3813, "volume": 105470.0, "close_time": 1761253199999, "quote_volume": 40375.8464, "trades": 370, "taker_buy_base": 27397.0, "taker_buy_quote": 10493.7515 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.3812, "high": 0.3834, "low": 0.3806, "close": 0.3821, "volume": 67272.0, "close_time": 1761256799999, "quote_volume": 25699.4928, "trades": 378, "taker_buy_base": 25703.0, "taker_buy_quote": 9822.8962 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.3826, "high": 0.3846, "low": 0.3821, "close": 0.3839, "volume": 33996.0, "close_time": 1761260399999, "quote_volume": 13032.1665, "trades": 166, "taker_buy_base": 14091.0, "taker_buy_quote": 5403.4823 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.3837, "high": 0.3853, "low": 0.3829, "close": 0.3853, "volume": 32748.0, "close_time": 1761263999999, "quote_volume": 12571.7403, "trades": 189, "taker_buy_base": 16949.0, "taker_buy_quote": 6510.2933 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.3855, "high": 0.3867, "low": 0.3834, "close": 0.3855, "volume": 60727.0, "close_time": 1761267599999, "quote_volume": 23388.9308, "trades": 488, "taker_buy_base": 26913.0, "taker_buy_quote": 10370.1791 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.3857, "high": 0.3859, "low": 0.3846, "close": 0.3852, "volume": 53816.0, "close_time": 1761271199999, "quote_volume": 20728.6073, "trades": 144, "taker_buy_base": 8626.0, "taker_buy_quote": 3323.6314 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.3851, "high": 0.3851, "low": 0.3827, "close": 0.3838, "volume": 47245.0, "close_time": 1761274799999, "quote_volume": 18126.2129, "trades": 201, "taker_buy_base": 22358.0, "taker_buy_quote": 8579.8974 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.3836, "high": 0.3836, "low": 0.3813, "close": 0.3821, "volume": 94039.0, "close_time": 1761278399999, "quote_volume": 35960.4792, "trades": 312, "taker_buy_base": 27289.0, "taker_buy_quote": 10435.4451 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.382, "high": 0.3899, "low": 0.3816, "close": 0.389, "volume": 143730.0, "close_time": 1761281999999, "quote_volume": 55749.3292, "trades": 438, "taker_buy_base": 76489.0, "taker_buy_quote": 29668.1731 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.3891, "high": 0.3933, "low": 0.3886, "close": 0.3915, "volume": 696742.0, "close_time": 1761285599999, "quote_volume": 272089.8034, "trades": 1327, "taker_buy_base": 312731.0, "taker_buy_quote": 122168.2911 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.3913, "high": 0.3918, "low": 0.389, "close": 0.3908, "volume": 189175.0, "close_time": 1761289199999, "quote_volume": 73798.2586, "trades": 405, "taker_buy_base": 92719.0, "taker_buy_quote": 36159.6439 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.3907, "high": 0.3908, "low": 0.3851, "close": 0.3872, "volume": 162771.0, "close_time": 1761292799999, "quote_volume": 63127.9579, "trades": 448, "taker_buy_base": 68057.0, "taker_buy_quote": 26394.7173 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.3873, "high": 0.3897, "low": 0.3857, "close": 0.388, "volume": 143016.0, "close_time": 1761296399999, "quote_volume": 55389.0996, "trades": 372, "taker_buy_base": 39136.0, "taker_buy_quote": 15174.5083 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.3882, "high": 0.3884, "low": 0.3859, "close": 0.3859, "volume": 50650.0, "close_time": 1761299999999, "quote_volume": 19614.1637, "trades": 206, "taker_buy_base": 16028.0, "taker_buy_quote": 6210.6445 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.3862, "high": 0.3862, "low": 0.3832, "close": 0.3836, "volume": 55934.0, "close_time": 1761303599999, "quote_volume": 21517.9453, "trades": 296, "taker_buy_base": 20042.0, "taker_buy_quote": 7711.1063 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.3834, "high": 0.3858, "low": 0.3809, "close": 0.3853, "volume": 126109.0, "close_time": 1761307199999, "quote_volume": 48332.5306, "trades": 364, "taker_buy_base": 61771.0, "taker_buy_quote": 23677.8131 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.3855, "high": 0.3939, "low": 0.3847, "close": 0.3903, "volume": 458361.0, "close_time": 1761310799999, "quote_volume": 178800.6083, "trades": 1208, "taker_buy_base": 256131.0, "taker_buy_quote": 99825.3435 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.3905, "high": 0.3907, "low": 0.3849, "close": 0.3876, "volume": 186119.0, "close_time": 1761314399999, "quote_volume": 72302.4212, "trades": 1243, "taker_buy_base": 85577.0, "taker_buy_quote": 33296.6229 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.3875, "high": 0.3875, "low": 0.3813, "close": 0.3835, "volume": 100226.0, "close_time": 1761317999999, "quote_volume": 38476.573, "trades": 584, "taker_buy_base": 36994.0, "taker_buy_quote": 14228.8034 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.3836, "high": 0.3855, "low": 0.3805, "close": 0.3827, "volume": 142280.0, "close_time": 1761321599999, "quote_volume": 54454.5809, "trades": 829, "taker_buy_base": 57973.0, "taker_buy_quote": 22227.3587 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.3828, "high": 0.3828, "low": 0.3794, "close": 0.3814, "volume": 122376.0, "close_time": 1761325199999, "quote_volume": 46601.0879, "trades": 328, "taker_buy_base": 62088.0, "taker_buy_quote": 23649.8682 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.3813, "high": 0.3839, "low": 0.3808, "close": 0.3827, "volume": 56731.0, "close_time": 1761328799999, "quote_volume": 21713.0339, "trades": 260, "taker_buy_base": 18082.0, "taker_buy_quote": 6925.1142 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.3825, "high": 0.3859, "low": 0.3819, "close": 0.3858, "volume": 46548.0, "close_time": 1761332399999, "quote_volume": 17853.6994, "trades": 199, "taker_buy_base": 23904.0, "taker_buy_quote": 9184.295 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.3859, "high": 0.3889, "low": 0.3859, "close": 0.3876, "volume": 99850.0, "close_time": 1761335999999, "quote_volume": 38720.5966, "trades": 240, "taker_buy_base": 50345.0, "taker_buy_quote": 19516.0941 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.3876, "high": 0.3901, "low": 0.3875, "close": 0.3891, "volume": 76950.0, "close_time": 1761339599999, "quote_volume": 29964.9929, "trades": 181, "taker_buy_base": 47168.0, "taker_buy_quote": 18376.2326 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.3895, "high": 0.3903, "low": 0.3887, "close": 0.3899, "volume": 46055.0, "close_time": 1761343199999, "quote_volume": 17934.332, "trades": 161, "taker_buy_base": 23447.0, "taker_buy_quote": 9130.1279 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.3899, "high": 0.3903, "low": 0.3882, "close": 0.3889, "volume": 44328.0, "close_time": 1761346799999, "quote_volume": 17259.254, "trades": 194, "taker_buy_base": 8248.0, "taker_buy_quote": 3213.6169 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.389, "high": 0.3902, "low": 0.3878, "close": 0.39, "volume": 106041.0, "close_time": 1761350399999, "quote_volume": 41251.0124, "trades": 268, "taker_buy_base": 46538.0, "taker_buy_quote": 18121.7138 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.39, "high": 0.39, "low": 0.3875, "close": 0.388, "volume": 37730.0, "close_time": 1761353999999, "quote_volume": 14661.7244, "trades": 201, "taker_buy_base": 10471.0, "taker_buy_quote": 4067.8118 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.3882, "high": 0.3896, "low": 0.3872, "close": 0.3879, "volume": 27005.0, "close_time": 1761357599999, "quote_volume": 10486.6706, "trades": 194, "taker_buy_base": 9202.0, "taker_buy_quote": 3573.9655 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.3881, "high": 0.3885, "low": 0.3866, "close": 0.3881, "volume": 15923.0, "close_time": 1761361199999, "quote_volume": 6168.3591, "trades": 77, "taker_buy_base": 4941.0, "taker_buy_quote": 1913.98 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.388, "high": 0.3881, "low": 0.3852, "close": 0.3852, "volume": 34421.0, "close_time": 1761364799999, "quote_volume": 13303.4989, "trades": 129, "taker_buy_base": 10548.0, "taker_buy_quote": 4078.2612 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.3852, "high": 0.3863, "low": 0.3833, "close": 0.3836, "volume": 71366.0, "close_time": 1761368399999, "quote_volume": 27457.9104, "trades": 210, "taker_buy_base": 39236.0, "taker_buy_quote": 15099.6719 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.3838, "high": 0.3838, "low": 0.382, "close": 0.3828, "volume": 69244.0, "close_time": 1761371999999, "quote_volume": 26501.646, "trades": 315, "taker_buy_base": 33787.0, "taker_buy_quote": 12927.3916 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.383, "high": 0.3839, "low": 0.3824, "close": 0.3831, "volume": 43085.0, "close_time": 1761375599999, "quote_volume": 16514.6416, "trades": 107, "taker_buy_base": 18083.0, "taker_buy_quote": 6927.9888 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.3831, "high": 0.3861, "low": 0.3828, "close": 0.3844, "volume": 124066.0, "close_time": 1761379199999, "quote_volume": 47677.7716, "trades": 389, "taker_buy_base": 71295.0, "taker_buy_quote": 27403.2752 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.3844, "high": 0.3867, "low": 0.3838, "close": 0.3867, "volume": 33129.0, "close_time": 1761382799999, "quote_volume": 12774.6673, "trades": 169, "taker_buy_base": 14218.0, "taker_buy_quote": 5484.4378 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.387, "high": 0.387, "low": 0.3845, "close": 0.3848, "volume": 24655.0, "close_time": 1761386399999, "quote_volume": 9519.129, "trades": 141, "taker_buy_base": 7734.0, "taker_buy_quote": 2986.8732 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.3848, "high": 0.385, "low": 0.3831, "close": 0.3833, "volume": 52408.0, "close_time": 1761389999999, "quote_volume": 20103.7211, "trades": 208, "taker_buy_base": 15910.0, "taker_buy_quote": 6102.9968 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.3833, "high": 0.3857, "low": 0.3826, "close": 0.3853, "volume": 38037.0, "close_time": 1761393599999, "quote_volume": 14621.2355, "trades": 159, "taker_buy_base": 29383.0, "taker_buy_quote": 11297.2127 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.3853, "high": 0.3879, "low": 0.385, "close": 0.3872, "volume": 55569.0, "close_time": 1761397199999, "quote_volume": 21502.6839, "trades": 258, "taker_buy_base": 32725.0, "taker_buy_quote": 12663.5361 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.3873, "high": 0.3876, "low": 0.3849, "close": 0.3866, "volume": 146060.0, "close_time": 1761400799999, "quote_volume": 56431.5365, "trades": 439, "taker_buy_base": 67904.0, "taker_buy_quote": 26243.7013 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.3866, "high": 0.3878, "low": 0.386, "close": 0.3877, "volume": 56220.0, "close_time": 1761404399999, "quote_volume": 21760.4698, "trades": 174, "taker_buy_base": 22198.0, "taker_buy_quote": 8594.3196 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.3874, "high": 0.3876, "low": 0.3864, "close": 0.3872, "volume": 37324.0, "close_time": 1761407999999, "quote_volume": 14444.8279, "trades": 132, "taker_buy_base": 15891.0, "taker_buy_quote": 6153.0225 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.3873, "high": 0.3873, "low": 0.3854, "close": 0.3861, "volume": 49546.0, "close_time": 1761411599999, "quote_volume": 19142.2057, "trades": 203, "taker_buy_base": 17698.0, "taker_buy_quote": 6840.4903 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.3861, "high": 0.3871, "low": 0.3854, "close": 0.3864, "volume": 123758.0, "close_time": 1761415199999, "quote_volume": 47813.9402, "trades": 210, "taker_buy_base": 58289.0, "taker_buy_quote": 22495.4891 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.3863, "high": 0.3912, "low": 0.3861, "close": 0.3906, "volume": 99231.0, "close_time": 1761418799999, "quote_volume": 38642.2215, "trades": 262, "taker_buy_base": 57116.0, "taker_buy_quote": 22237.6182 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.3905, "high": 0.3908, "low": 0.3898, "close": 0.3902, "volume": 22445.0, "close_time": 1761422399999, "quote_volume": 8756.9433, "trades": 79, "taker_buy_base": 5729.0, "taker_buy_quote": 2236.0146 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.3903, "high": 0.3912, "low": 0.3899, "close": 0.3901, "volume": 118995.0, "close_time": 1761425999999, "quote_volume": 46447.7444, "trades": 200, "taker_buy_base": 65399.0, "taker_buy_quote": 25522.5624 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.3899, "high": 0.3905, "low": 0.3881, "close": 0.3886, "volume": 70563.0, "close_time": 1761429599999, "quote_volume": 27450.6802, "trades": 160, "taker_buy_base": 25750.0, "taker_buy_quote": 10016.4849 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.3886, "high": 0.3903, "low": 0.3874, "close": 0.3897, "volume": 112825.0, "close_time": 1761433199999, "quote_volume": 43884.8189, "trades": 266, "taker_buy_base": 67300.0, "taker_buy_quote": 26190.5968 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.3895, "high": 0.39, "low": 0.3883, "close": 0.3885, "volume": 162833.0, "close_time": 1761436799999, "quote_volume": 63340.0191, "trades": 148, "taker_buy_base": 60697.0, "taker_buy_quote": 23597.7652 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.3885, "high": 0.3887, "low": 0.3859, "close": 0.3877, "volume": 97965.0, "close_time": 1761440399999, "quote_volume": 37971.8563, "trades": 210, "taker_buy_base": 45629.0, "taker_buy_quote": 17694.6387 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.3877, "high": 0.3945, "low": 0.3877, "close": 0.3917, "volume": 658232.0, "close_time": 1761443999999, "quote_volume": 257385.0344, "trades": 1703, "taker_buy_base": 378604.0, "taker_buy_quote": 148077.1151 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.3922, "high": 0.3922, "low": 0.3874, "close": 0.3885, "volume": 117394.0, "close_time": 1761447599999, "quote_volume": 45653.9852, "trades": 440, "taker_buy_base": 60425.0, "taker_buy_quote": 23500.8096 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.3884, "high": 0.389, "low": 0.3865, "close": 0.3876, "volume": 62040.0, "close_time": 1761451199999, "quote_volume": 24072.0105, "trades": 312, "taker_buy_base": 29690.0, "taker_buy_quote": 11522.1814 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.3876, "high": 0.39, "low": 0.3874, "close": 0.3898, "volume": 4754.0, "close_time": 1761454799999, "quote_volume": 1848.9054, "trades": 36, "taker_buy_base": 1620.0, "taker_buy_quote": 629.9568 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.3899, "high": 0.3926, "low": 0.3897, "close": 0.3921, "volume": 52271.0, "close_time": 1761458399999, "quote_volume": 20470.0036, "trades": 204, "taker_buy_base": 15858.0, "taker_buy_quote": 6201.7553 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.3924, "high": 0.394, "low": 0.3916, "close": 0.3938, "volume": 80325.0, "close_time": 1761461999999, "quote_volume": 31534.1558, "trades": 199, "taker_buy_base": 52780.0, "taker_buy_quote": 20725.586 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.3936, "high": 0.3954, "low": 0.3929, "close": 0.3943, "volume": 52437.0, "close_time": 1761465599999, "quote_volume": 20664.3346, "trades": 185, "taker_buy_base": 17398.0, "taker_buy_quote": 6854.8153 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.3946, "high": 0.3965, "low": 0.3936, "close": 0.3957, "volume": 62844.0, "close_time": 1761469199999, "quote_volume": 24801.6025, "trades": 183, "taker_buy_base": 42842.0, "taker_buy_quote": 16903.2778 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.3958, "high": 0.4069, "low": 0.3954, "close": 0.4036, "volume": 471382.0, "close_time": 1761472799999, "quote_volume": 189604.8019, "trades": 1020, "taker_buy_base": 309531.0, "taker_buy_quote": 124565.4858 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.4033, "high": 0.4038, "low": 0.4021, "close": 0.4034, "volume": 141181.0, "close_time": 1761476399999, "quote_volume": 56866.095, "trades": 259, "taker_buy_base": 62632.0, "taker_buy_quote": 25222.7366 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.4033, "high": 0.4072, "low": 0.4017, "close": 0.4065, "volume": 179422.0, "close_time": 1761479999999, "quote_volume": 72700.5771, "trades": 428, "taker_buy_base": 97817.0, "taker_buy_quote": 39638.5013 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.4065, "high": 0.4082, "low": 0.405, "close": 0.4058, "volume": 246198.0, "close_time": 1761483599999, "quote_volume": 100080.1253, "trades": 398, "taker_buy_base": 102931.0, "taker_buy_quote": 41835.4447 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.4055, "high": 0.413, "low": 0.4048, "close": 0.4126, "volume": 285079.0, "close_time": 1761487199999, "quote_volume": 116746.7759, "trades": 559, "taker_buy_base": 123203.0, "taker_buy_quote": 50469.0746 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.4126, "high": 0.4226, "low": 0.4114, "close": 0.4129, "volume": 899672.0, "close_time": 1761490799999, "quote_volume": 374620.4756, "trades": 1811, "taker_buy_base": 460638.0, "taker_buy_quote": 191830.8494 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.4128, "high": 0.4152, "low": 0.4093, "close": 0.4145, "volume": 258440.0, "close_time": 1761494399999, "quote_volume": 106411.9432, "trades": 569, "taker_buy_base": 125783.0, "taker_buy_quote": 51759.4212 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.4146, "high": 0.4146, "low": 0.4076, "close": 0.4083, "volume": 258527.0, "close_time": 1761497999999, "quote_volume": 105923.1673, "trades": 475, "taker_buy_base": 106641.0, "taker_buy_quote": 43657.1334 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.4082, "high": 0.4089, "low": 0.4054, "close": 0.408, "volume": 271455.0, "close_time": 1761501599999, "quote_volume": 110447.2791, "trades": 350, "taker_buy_base": 174342.0, "taker_buy_quote": 70912.4373 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.4079, "high": 0.4124, "low": 0.407, "close": 0.4107, "volume": 140960.0, "close_time": 1761505199999, "quote_volume": 57851.2441, "trades": 327, "taker_buy_base": 78525.0, "taker_buy_quote": 32247.7965 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.411, "high": 0.411, "low": 0.4086, "close": 0.4099, "volume": 68613.0, "close_time": 1761508799999, "quote_volume": 28104.2893, "trades": 157, "taker_buy_base": 31874.0, "taker_buy_quote": 13057.678 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.4102, "high": 0.4104, "low": 0.407, "close": 0.4074, "volume": 114550.0, "close_time": 1761512399999, "quote_volume": 46842.5322, "trades": 232, "taker_buy_base": 51064.0, "taker_buy_quote": 20892.5687 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.4077, "high": 0.4088, "low": 0.4062, "close": 0.4085, "volume": 68844.0, "close_time": 1761515999999, "quote_volume": 28056.2474, "trades": 179, "taker_buy_base": 27063.0, "taker_buy_quote": 11024.8814 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.4101, "high": 0.4161, "low": 0.4097, "close": 0.4159, "volume": 197515.0, "close_time": 1761519599999, "quote_volume": 81765.0052, "trades": 616, "taker_buy_base": 106517.0, "taker_buy_quote": 44120.1235 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.4156, "high": 0.4163, "low": 0.4124, "close": 0.4138, "volume": 83481.0, "close_time": 1761523199999, "quote_volume": 34579.5733, "trades": 298, "taker_buy_base": 47500.0, "taker_buy_quote": 19673.9908 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.414, "high": 0.429, "low": 0.4125, "close": 0.4209, "volume": 1514235.0, "close_time": 1761526799999, "quote_volume": 640304.7263, "trades": 4044, "taker_buy_base": 830151.0, "taker_buy_quote": 351094.1188 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.4212, "high": 0.422, "low": 0.4174, "close": 0.4185, "volume": 274281.0, "close_time": 1761530399999, "quote_volume": 114983.5942, "trades": 596, "taker_buy_base": 170243.0, "taker_buy_quote": 71371.8046 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.4184, "high": 0.4201, "low": 0.4146, "close": 0.4155, "volume": 175491.0, "close_time": 1761533999999, "quote_volume": 73191.3367, "trades": 575, "taker_buy_base": 93493.0, "taker_buy_quote": 39028.9097 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.415, "high": 0.4176, "low": 0.4132, "close": 0.4151, "volume": 279411.0, "close_time": 1761537599999, "quote_volume": 115940.4462, "trades": 659, "taker_buy_base": 108879.0, "taker_buy_quote": 45195.4933 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.4154, "high": 0.416, "low": 0.4141, "close": 0.4151, "volume": 58187.0, "close_time": 1761541199999, "quote_volume": 24146.8173, "trades": 198, "taker_buy_base": 20091.0, "taker_buy_quote": 8337.2914 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.4149, "high": 0.4183, "low": 0.4147, "close": 0.4161, "volume": 86625.0, "close_time": 1761544799999, "quote_volume": 36071.3056, "trades": 294, "taker_buy_base": 41759.0, "taker_buy_quote": 17387.9753 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.4159, "high": 0.4179, "low": 0.4135, "close": 0.4165, "volume": 121719.0, "close_time": 1761548399999, "quote_volume": 50579.2428, "trades": 386, "taker_buy_base": 49276.0, "taker_buy_quote": 20463.2088 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.4159, "high": 0.4176, "low": 0.4102, "close": 0.4134, "volume": 153208.0, "close_time": 1761551999999, "quote_volume": 63202.8566, "trades": 424, "taker_buy_base": 48648.0, "taker_buy_quote": 20049.5116 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.4128, "high": 0.4147, "low": 0.4079, "close": 0.4086, "volume": 237649.0, "close_time": 1761555599999, "quote_volume": 97486.2203, "trades": 484, "taker_buy_base": 89194.0, "taker_buy_quote": 36566.348 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.4086, "high": 0.4107, "low": 0.4058, "close": 0.4064, "volume": 210651.0, "close_time": 1761559199999, "quote_volume": 85882.1109, "trades": 471, "taker_buy_base": 95597.0, "taker_buy_quote": 38964.7221 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.4063, "high": 0.4064, "low": 0.4039, "close": 0.4055, "volume": 174412.0, "close_time": 1761562799999, "quote_volume": 70647.4883, "trades": 417, "taker_buy_base": 93007.0, "taker_buy_quote": 37662.4869 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.4058, "high": 0.4069, "low": 0.4022, "close": 0.404, "volume": 117918.0, "close_time": 1761566399999, "quote_volume": 47705.0894, "trades": 241, "taker_buy_base": 43308.0, "taker_buy_quote": 17550.8916 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.4041, "high": 0.4046, "low": 0.401, "close": 0.4013, "volume": 128176.0, "close_time": 1761569999999, "quote_volume": 51578.5766, "trades": 341, "taker_buy_base": 53014.0, "taker_buy_quote": 21342.4591 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.4013, "high": 0.4032, "low": 0.3968, "close": 0.4013, "volume": 163255.0, "close_time": 1761573599999, "quote_volume": 65347.4411, "trades": 557, "taker_buy_base": 71082.0, "taker_buy_quote": 28457.185 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.4024, "high": 0.4024, "low": 0.3978, "close": 0.3982, "volume": 164913.0, "close_time": 1761577199999, "quote_volume": 65816.4389, "trades": 505, "taker_buy_base": 59220.0, "taker_buy_quote": 23631.0213 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.3983, "high": 0.4021, "low": 0.3983, "close": 0.4004, "volume": 89768.0, "close_time": 1761580799999, "quote_volume": 35972.0725, "trades": 229, "taker_buy_base": 42647.0, "taker_buy_quote": 17090.6576 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.4005, "high": 0.4087, "low": 0.4003, "close": 0.4087, "volume": 108082.0, "close_time": 1761584399999, "quote_volume": 43782.7333, "trades": 286, "taker_buy_base": 73363.0, "taker_buy_quote": 29709.9163 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.4087, "high": 0.4103, "low": 0.4075, "close": 0.4093, "volume": 55175.0, "close_time": 1761587999999, "quote_volume": 22561.7394, "trades": 273, "taker_buy_base": 38360.0, "taker_buy_quote": 15686.2627 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.4091, "high": 0.4113, "low": 0.4079, "close": 0.4086, "volume": 78664.0, "close_time": 1761591599999, "quote_volume": 32226.7249, "trades": 202, "taker_buy_base": 48335.0, "taker_buy_quote": 19815.3598 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.4084, "high": 0.4102, "low": 0.4045, "close": 0.4045, "volume": 91941.0, "close_time": 1761595199999, "quote_volume": 37436.6931, "trades": 294, "taker_buy_base": 45645.0, "taker_buy_quote": 18623.4081 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.4045, "high": 0.4045, "low": 0.3989, "close": 0.3999, "volume": 209868.0, "close_time": 1761598799999, "quote_volume": 84352.6949, "trades": 572, "taker_buy_base": 91695.0, "taker_buy_quote": 36866.467 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.3995, "high": 0.4036, "low": 0.3992, "close": 0.4014, "volume": 67532.0, "close_time": 1761602399999, "quote_volume": 27115.1143, "trades": 432, "taker_buy_base": 46671.0, "taker_buy_quote": 18741.8887 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.4012, "high": 0.4038, "low": 0.3979, "close": 0.3981, "volume": 64368.0, "close_time": 1761605999999, "quote_volume": 25760.2976, "trades": 294, "taker_buy_base": 45454.0, "taker_buy_quote": 18198.1433 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.3981, "high": 0.3998, "low": 0.3964, "close": 0.3992, "volume": 127379.0, "close_time": 1761609599999, "quote_volume": 50672.5553, "trades": 342, "taker_buy_base": 57122.0, "taker_buy_quote": 22729.5366 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.3991, "high": 0.4023, "low": 0.3977, "close": 0.3996, "volume": 81260.0, "close_time": 1761613199999, "quote_volume": 32492.0168, "trades": 311, "taker_buy_base": 51916.0, "taker_buy_quote": 20758.0502 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.4, "high": 0.4021, "low": 0.3999, "close": 0.4013, "volume": 72803.0, "close_time": 1761616799999, "quote_volume": 29214.6321, "trades": 171, "taker_buy_base": 40661.0, "taker_buy_quote": 16311.6757 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.4014, "high": 0.4014, "low": 0.3958, "close": 0.3974, "volume": 102555.0, "close_time": 1761620399999, "quote_volume": 40742.1286, "trades": 359, "taker_buy_base": 40189.0, "taker_buy_quote": 15973.702 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.3972, "high": 0.3986, "low": 0.3952, "close": 0.397, "volume": 131211.0, "close_time": 1761623999999, "quote_volume": 52060.3903, "trades": 332, "taker_buy_base": 73362.0, "taker_buy_quote": 29108.8415 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.397, "high": 0.4036, "low": 0.3967, "close": 0.4009, "volume": 88826.0, "close_time": 1761627599999, "quote_volume": 35466.8425, "trades": 295, "taker_buy_base": 39576.0, "taker_buy_quote": 15804.6373 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.4009, "high": 0.4049, "low": 0.3964, "close": 0.3974, "volume": 369914.0, "close_time": 1761631199999, "quote_volume": 148370.2, "trades": 1307, "taker_buy_base": 214809.0, "taker_buy_quote": 86246.5429 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.3976, "high": 0.4063, "low": 0.3976, "close": 0.4061, "volume": 134905.0, "close_time": 1761634799999, "quote_volume": 54371.4476, "trades": 736, "taker_buy_base": 87417.0, "taker_buy_quote": 35282.0111 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.4061, "high": 0.4077, "low": 0.4016, "close": 0.4027, "volume": 95413.0, "close_time": 1761638399999, "quote_volume": 38559.4036, "trades": 330, "taker_buy_base": 58745.0, "taker_buy_quote": 23751.2667 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.4026, "high": 0.406, "low": 0.402, "close": 0.405, "volume": 73557.0, "close_time": 1761641999999, "quote_volume": 29734.7127, "trades": 190, "taker_buy_base": 28860.0, "taker_buy_quote": 11654.5209 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.4047, "high": 0.4049, "low": 0.402, "close": 0.4033, "volume": 91043.0, "close_time": 1761645599999, "quote_volume": 36761.296, "trades": 168, "taker_buy_base": 52012.0, "taker_buy_quote": 20999.5234 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.4033, "high": 0.4037, "low": 0.4022, "close": 0.4037, "volume": 33125.0, "close_time": 1761649199999, "quote_volume": 13335.2225, "trades": 114, "taker_buy_base": 28871.0, "taker_buy_quote": 11621.2269 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.4037, "high": 0.4049, "low": 0.3997, "close": 0.4005, "volume": 123223.0, "close_time": 1761652799999, "quote_volume": 49503.0424, "trades": 316, "taker_buy_base": 81492.0, "taker_buy_quote": 32724.0207 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.4005, "high": 0.4023, "low": 0.3979, "close": 0.4013, "volume": 104270.0, "close_time": 1761656399999, "quote_volume": 41721.9233, "trades": 362, "taker_buy_base": 56972.0, "taker_buy_quote": 22817.3367 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.4017, "high": 0.4071, "low": 0.4017, "close": 0.4059, "volume": 87083.0, "close_time": 1761659999999, "quote_volume": 35323.3387, "trades": 292, "taker_buy_base": 56794.0, "taker_buy_quote": 23032.0977 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.4064, "high": 0.409, "low": 0.3975, "close": 0.4029, "volume": 219621.0, "close_time": 1761663599999, "quote_volume": 88840.574, "trades": 628, "taker_buy_base": 115119.0, "taker_buy_quote": 46637.0224 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.4032, "high": 0.4047, "low": 0.3982, "close": 0.4004, "volume": 88319.0, "close_time": 1761667199999, "quote_volume": 35412.4801, "trades": 311, "taker_buy_base": 41107.0, "taker_buy_quote": 16481.7282 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.4002, "high": 0.4053, "low": 0.3994, "close": 0.4037, "volume": 79817.0, "close_time": 1761670799999, "quote_volume": 32131.762, "trades": 273, "taker_buy_base": 60591.0, "taker_buy_quote": 24396.2349 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.4039, "high": 0.405, "low": 0.4011, "close": 0.4032, "volume": 31350.0, "close_time": 1761674399999, "quote_volume": 12636.3732, "trades": 118, "taker_buy_base": 12659.0, "taker_buy_quote": 5103.581 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.402, "high": 0.4032, "low": 0.3992, "close": 0.3999, "volume": 96476.0, "close_time": 1761677999999, "quote_volume": 38724.095, "trades": 375, "taker_buy_base": 56955.0, "taker_buy_quote": 22863.4893 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.4001, "high": 0.4001, "low": 0.3922, "close": 0.3938, "volume": 201923.0, "close_time": 1761681599999, "quote_volume": 79718.7124, "trades": 813, "taker_buy_base": 74962.0, "taker_buy_quote": 29592.1062 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.3938, "high": 0.3938, "low": 0.3862, "close": 0.3884, "volume": 475505.0, "close_time": 1761685199999, "quote_volume": 184981.9937, "trades": 1404, "taker_buy_base": 194954.0, "taker_buy_quote": 75822.4512 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.3875, "high": 0.388, "low": 0.3814, "close": 0.3865, "volume": 239772.0, "close_time": 1761688799999, "quote_volume": 92247.1054, "trades": 671, "taker_buy_base": 100379.0, "taker_buy_quote": 38627.0461 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.3863, "high": 0.3913, "low": 0.3851, "close": 0.3907, "volume": 77558.0, "close_time": 1761692399999, "quote_volume": 30146.5432, "trades": 194, "taker_buy_base": 34365.0, "taker_buy_quote": 13391.4403 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.3901, "high": 0.3909, "low": 0.389, "close": 0.3897, "volume": 28476.0, "close_time": 1761695999999, "quote_volume": 11108.3259, "trades": 161, "taker_buy_base": 17641.0, "taker_buy_quote": 6883.3557 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.3895, "high": 0.393, "low": 0.3886, "close": 0.3893, "volume": 74069.0, "close_time": 1761699599999, "quote_volume": 28968.5674, "trades": 504, "taker_buy_base": 50060.0, "taker_buy_quote": 19585.8032 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.3893, "high": 0.3929, "low": 0.3891, "close": 0.3912, "volume": 33987.0, "close_time": 1761703199999, "quote_volume": 13274.1308, "trades": 158, "taker_buy_base": 17230.0, "taker_buy_quote": 6728.5293 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.3908, "high": 0.3914, "low": 0.3885, "close": 0.3909, "volume": 50531.0, "close_time": 1761706799999, "quote_volume": 19729.9145, "trades": 216, "taker_buy_base": 28749.0, "taker_buy_quote": 11227.3627 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.3907, "high": 0.3908, "low": 0.3888, "close": 0.3902, "volume": 16124.0, "close_time": 1761710399999, "quote_volume": 6286.4505, "trades": 60, "taker_buy_base": 11942.0, "taker_buy_quote": 4655.7956 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.3901, "high": 0.3935, "low": 0.3901, "close": 0.3903, "volume": 47429.0, "close_time": 1761713999999, "quote_volume": 18584.4081, "trades": 207, "taker_buy_base": 33015.0, "taker_buy_quote": 12938.6654 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.3901, "high": 0.3931, "low": 0.3897, "close": 0.3915, "volume": 36723.0, "close_time": 1761717599999, "quote_volume": 14361.0516, "trades": 318, "taker_buy_base": 13794.0, "taker_buy_quote": 5397.4436 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.3913, "high": 0.3952, "low": 0.3907, "close": 0.3946, "volume": 134248.0, "close_time": 1761721199999, "quote_volume": 52843.8861, "trades": 527, "taker_buy_base": 83183.0, "taker_buy_quote": 32728.9 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.3945, "high": 0.3948, "low": 0.3915, "close": 0.392, "volume": 68265.0, "close_time": 1761724799999, "quote_volume": 26857.6926, "trades": 297, "taker_buy_base": 23073.0, "taker_buy_quote": 9085.6066 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.3917, "high": 0.3917, "low": 0.3882, "close": 0.3891, "volume": 113680.0, "close_time": 1761728399999, "quote_volume": 44309.6304, "trades": 430, "taker_buy_base": 61874.0, "taker_buy_quote": 24112.3836 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.3893, "high": 0.3897, "low": 0.3877, "close": 0.3883, "volume": 61101.0, "close_time": 1761731999999, "quote_volume": 23743.7493, "trades": 283, "taker_buy_base": 37627.0, "taker_buy_quote": 14622.6356 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.3879, "high": 0.3917, "low": 0.3875, "close": 0.3894, "volume": 95298.0, "close_time": 1761735599999, "quote_volume": 37138.1192, "trades": 461, "taker_buy_base": 44956.0, "taker_buy_quote": 17528.2723 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.3898, "high": 0.3924, "low": 0.3895, "close": 0.3919, "volume": 48097.0, "close_time": 1761739199999, "quote_volume": 18832.9982, "trades": 261, "taker_buy_base": 28158.0, "taker_buy_quote": 11023.1448 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.3918, "high": 0.3935, "low": 0.3917, "close": 0.3928, "volume": 43373.0, "close_time": 1761742799999, "quote_volume": 17031.6545, "trades": 227, "taker_buy_base": 25032.0, "taker_buy_quote": 9830.8634 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.3931, "high": 0.3948, "low": 0.3906, "close": 0.3915, "volume": 122317.0, "close_time": 1761746399999, "quote_volume": 48005.9207, "trades": 339, "taker_buy_base": 94340.0, "taker_buy_quote": 37028.9844 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.3922, "high": 0.3922, "low": 0.3887, "close": 0.3908, "volume": 66245.0, "close_time": 1761749999999, "quote_volume": 25868.0317, "trades": 361, "taker_buy_base": 36558.0, "taker_buy_quote": 14273.3009 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.3908, "high": 0.3913, "low": 0.3841, "close": 0.3861, "volume": 189254.0, "close_time": 1761753599999, "quote_volume": 73198.8756, "trades": 597, "taker_buy_base": 79289.0, "taker_buy_quote": 30660.2969 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.3854, "high": 0.3898, "low": 0.3835, "close": 0.3867, "volume": 126811.0, "close_time": 1761757199999, "quote_volume": 48873.9683, "trades": 360, "taker_buy_base": 37045.0, "taker_buy_quote": 14316.0387 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.3868, "high": 0.3962, "low": 0.386, "close": 0.3961, "volume": 77198.0, "close_time": 1761760799999, "quote_volume": 30150.2012, "trades": 297, "taker_buy_base": 32850.0, "taker_buy_quote": 12835.0224 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.3961, "high": 0.398, "low": 0.3793, "close": 0.3913, "volume": 573176.0, "close_time": 1761764399999, "quote_volume": 222077.9334, "trades": 2019, "taker_buy_base": 280404.0, "taker_buy_quote": 108687.8718 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.3916, "high": 0.3948, "low": 0.3883, "close": 0.392, "volume": 180819.0, "close_time": 1761767999999, "quote_volume": 70821.1793, "trades": 778, "taker_buy_base": 106186.0, "taker_buy_quote": 41599.6141 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.3921, "high": 0.3976, "low": 0.3895, "close": 0.396, "volume": 96539.0, "close_time": 1761771599999, "quote_volume": 38010.5742, "trades": 409, "taker_buy_base": 51803.0, "taker_buy_quote": 20409.7354 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.3958, "high": 0.3959, "low": 0.3921, "close": 0.3921, "volume": 70701.0, "close_time": 1761775199999, "quote_volume": 27822.8023, "trades": 284, "taker_buy_base": 28728.0, "taker_buy_quote": 11312.3101 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.3924, "high": 0.3936, "low": 0.3917, "close": 0.3924, "volume": 18052.0, "close_time": 1761778799999, "quote_volume": 7087.257, "trades": 86, "taker_buy_base": 14613.0, "taker_buy_quote": 5737.3893 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.3913, "high": 0.3913, "low": 0.3826, "close": 0.3864, "volume": 201766.0, "close_time": 1761782399999, "quote_volume": 77836.7493, "trades": 459, "taker_buy_base": 86690.0, "taker_buy_quote": 33419.8044 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.3863, "high": 0.3883, "low": 0.3829, "close": 0.3882, "volume": 190836.0, "close_time": 1761785999999, "quote_volume": 73559.4237, "trades": 576, "taker_buy_base": 62611.0, "taker_buy_quote": 24156.953 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.3877, "high": 0.3877, "low": 0.385, "close": 0.3855, "volume": 46967.0, "close_time": 1761789599999, "quote_volume": 18145.6233, "trades": 311, "taker_buy_base": 24400.0, "taker_buy_quote": 9430.2771 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.3854, "high": 0.3901, "low": 0.3848, "close": 0.3891, "volume": 51394.0, "close_time": 1761793199999, "quote_volume": 19904.8839, "trades": 228, "taker_buy_base": 31261.0, "taker_buy_quote": 12109.4319 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.3892, "high": 0.3904, "low": 0.3851, "close": 0.3863, "volume": 108342.0, "close_time": 1761796799999, "quote_volume": 42100.5706, "trades": 315, "taker_buy_base": 71386.0, "taker_buy_quote": 27736.4073 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.3863, "high": 0.3863, "low": 0.3708, "close": 0.3739, "volume": 683128.0, "close_time": 1761800399999, "quote_volume": 256810.9852, "trades": 1679, "taker_buy_base": 318976.0, "taker_buy_quote": 119972.9167 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.3741, "high": 0.3812, "low": 0.3723, "close": 0.3803, "volume": 180267.0, "close_time": 1761803999999, "quote_volume": 67803.0951, "trades": 595, "taker_buy_base": 89831.0, "taker_buy_quote": 33801.1625 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.3799, "high": 0.3802, "low": 0.3754, "close": 0.3763, "volume": 140197.0, "close_time": 1761807599999, "quote_volume": 52950.2175, "trades": 503, "taker_buy_base": 59922.0, "taker_buy_quote": 22662.2975 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.3765, "high": 0.3825, "low": 0.376, "close": 0.3807, "volume": 92306.0, "close_time": 1761811199999, "quote_volume": 35057.9827, "trades": 440, "taker_buy_base": 47630.0, "taker_buy_quote": 18072.7794 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.3805, "high": 0.3813, "low": 0.3769, "close": 0.3776, "volume": 67737.0, "close_time": 1761814799999, "quote_volume": 25695.309, "trades": 339, "taker_buy_base": 34413.0, "taker_buy_quote": 13059.2989 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.3771, "high": 0.3775, "low": 0.3715, "close": 0.3718, "volume": 131100.0, "close_time": 1761818399999, "quote_volume": 49111.1431, "trades": 377, "taker_buy_base": 50491.0, "taker_buy_quote": 18900.148 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.3717, "high": 0.3748, "low": 0.3702, "close": 0.3724, "volume": 271383.0, "close_time": 1761821999999, "quote_volume": 100993.5944, "trades": 779, "taker_buy_base": 141898.0, "taker_buy_quote": 52820.9913 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.3735, "high": 0.3762, "low": 0.3684, "close": 0.3685, "volume": 664346.0, "close_time": 1761825599999, "quote_volume": 247640.7129, "trades": 1553, "taker_buy_base": 370943.0, "taker_buy_quote": 138395.2375 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.3691, "high": 0.3741, "low": 0.3658, "close": 0.3702, "volume": 637518.0, "close_time": 1761829199999, "quote_volume": 235989.2662, "trades": 1220, "taker_buy_base": 349130.0, "taker_buy_quote": 129244.8344 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.3705, "high": 0.371, "low": 0.3632, "close": 0.3643, "volume": 344662.0, "close_time": 1761832799999, "quote_volume": 127004.5605, "trades": 469, "taker_buy_base": 147419.0, "taker_buy_quote": 54323.2805 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.3644, "high": 0.3681, "low": 0.3644, "close": 0.3669, "volume": 187173.0, "close_time": 1761836399999, "quote_volume": 68572.2688, "trades": 285, "taker_buy_base": 119776.0, "taker_buy_quote": 43877.4184 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.3654, "high": 0.367, "low": 0.3575, "close": 0.3598, "volume": 316280.0, "close_time": 1761839999999, "quote_volume": 114163.9824, "trades": 511, "taker_buy_base": 137691.0, "taker_buy_quote": 49713.0977 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.3595, "high": 0.3625, "low": 0.3582, "close": 0.362, "volume": 88045.0, "close_time": 1761843599999, "quote_volume": 31796.5474, "trades": 224, "taker_buy_base": 35982.0, "taker_buy_quote": 12994.0761 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.3622, "high": 0.3622, "low": 0.3527, "close": 0.3587, "volume": 361987.0, "close_time": 1761847199999, "quote_volume": 128842.391, "trades": 599, "taker_buy_base": 151220.0, "taker_buy_quote": 53846.6089 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.3585, "high": 0.3587, "low": 0.3501, "close": 0.3507, "volume": 161318.0, "close_time": 1761850799999, "quote_volume": 57111.2603, "trades": 560, "taker_buy_base": 52649.0, "taker_buy_quote": 18646.6728 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.3507, "high": 0.3526, "low": 0.3485, "close": 0.3499, "volume": 144045.0, "close_time": 1761854399999, "quote_volume": 50495.0797, "trades": 539, "taker_buy_base": 58533.0, "taker_buy_quote": 20544.0748 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.3499, "high": 0.3543, "low": 0.349, "close": 0.353, "volume": 240528.0, "close_time": 1761857999999, "quote_volume": 84643.0839, "trades": 544, "taker_buy_base": 112234.0, "taker_buy_quote": 39502.7863 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.3529, "high": 0.3565, "low": 0.3516, "close": 0.3546, "volume": 110870.0, "close_time": 1761861599999, "quote_volume": 39174.5706, "trades": 285, "taker_buy_base": 54242.0, "taker_buy_quote": 19171.7991 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.3548, "high": 0.3563, "low": 0.3534, "close": 0.3563, "volume": 135411.0, "close_time": 1761865199999, "quote_volume": 48048.4987, "trades": 375, "taker_buy_base": 79625.0, "taker_buy_quote": 28238.7269 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.3564, "high": 0.3599, "low": 0.3553, "close": 0.3594, "volume": 187518.0, "close_time": 1761868799999, "quote_volume": 67036.3601, "trades": 542, "taker_buy_base": 114595.0, "taker_buy_quote": 40995.9544 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.3595, "high": 0.3623, "low": 0.3591, "close": 0.361, "volume": 127687.0, "close_time": 1761872399999, "quote_volume": 46015.887, "trades": 331, "taker_buy_base": 67660.0, "taker_buy_quote": 24381.9649 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.3606, "high": 0.364, "low": 0.3606, "close": 0.3637, "volume": 95571.0, "close_time": 1761875999999, "quote_volume": 34698.693, "trades": 267, "taker_buy_base": 65091.0, "taker_buy_quote": 23631.2248 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.3639, "high": 0.3639, "low": 0.3586, "close": 0.3609, "volume": 51474.0, "close_time": 1761879599999, "quote_volume": 18564.2864, "trades": 171, "taker_buy_base": 14906.0, "taker_buy_quote": 5383.0571 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.3601, "high": 0.3627, "low": 0.3594, "close": 0.3624, "volume": 47425.0, "close_time": 1761883199999, "quote_volume": 17130.1019, "trades": 188, "taker_buy_base": 28496.0, "taker_buy_quote": 10293.2874 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.3624, "high": 0.3662, "low": 0.3622, "close": 0.3662, "volume": 136986.0, "close_time": 1761886799999, "quote_volume": 49950.2212, "trades": 432, "taker_buy_base": 104739.0, "taker_buy_quote": 38193.2805 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.3659, "high": 0.3667, "low": 0.3639, "close": 0.3643, "volume": 43500.0, "close_time": 1761890399999, "quote_volume": 15888.7711, "trades": 229, "taker_buy_base": 24633.0, "taker_buy_quote": 9009.8847 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.3644, "high": 0.3648, "low": 0.3619, "close": 0.3627, "volume": 70406.0, "close_time": 1761893999999, "quote_volume": 25587.9994, "trades": 156, "taker_buy_base": 47791.0, "taker_buy_quote": 17373.6698 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.3628, "high": 0.3643, "low": 0.3613, "close": 0.362, "volume": 154993.0, "close_time": 1761897599999, "quote_volume": 56237.2627, "trades": 682, "taker_buy_base": 100205.0, "taker_buy_quote": 36373.7522 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.3619, "high": 0.3644, "low": 0.3607, "close": 0.3642, "volume": 69618.0, "close_time": 1761901199999, "quote_volume": 25247.9032, "trades": 340, "taker_buy_base": 47614.0, "taker_buy_quote": 17278.1016 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.3642, "high": 0.3654, "low": 0.363, "close": 0.3637, "volume": 65730.0, "close_time": 1761904799999, "quote_volume": 23929.4088, "trades": 170, "taker_buy_base": 44389.0, "taker_buy_quote": 16163.8813 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.3639, "high": 0.3646, "low": 0.3627, "close": 0.3627, "volume": 50051.0, "close_time": 1761908399999, "quote_volume": 18210.2943, "trades": 264, "taker_buy_base": 35612.0, "taker_buy_quote": 12958.6451 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.3627, "high": 0.3676, "low": 0.3615, "close": 0.3674, "volume": 77357.0, "close_time": 1761911999999, "quote_volume": 28260.4611, "trades": 247, "taker_buy_base": 44241.0, "taker_buy_quote": 16171.876 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.3671, "high": 0.3685, "low": 0.3634, "close": 0.3634, "volume": 61686.0, "close_time": 1761915599999, "quote_volume": 22606.816, "trades": 306, "taker_buy_base": 26290.0, "taker_buy_quote": 9645.114 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.3635, "high": 0.3666, "low": 0.362, "close": 0.3653, "volume": 74632.0, "close_time": 1761919199999, "quote_volume": 27209.5232, "trades": 302, "taker_buy_base": 44151.0, "taker_buy_quote": 16093.1412 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.3655, "high": 0.3695, "low": 0.3636, "close": 0.3685, "volume": 115576.0, "close_time": 1761922799999, "quote_volume": 42347.1788, "trades": 444, "taker_buy_base": 74499.0, "taker_buy_quote": 27321.2631 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.3685, "high": 0.3709, "low": 0.367, "close": 0.3674, "volume": 90179.0, "close_time": 1761926399999, "quote_volume": 33265.7287, "trades": 497, "taker_buy_base": 54406.0, "taker_buy_quote": 20092.8232 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.3674, "high": 0.3674, "low": 0.358, "close": 0.3584, "volume": 107266.0, "close_time": 1761929999999, "quote_volume": 38805.8359, "trades": 368, "taker_buy_base": 31467.0, "taker_buy_quote": 11369.1922 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.3581, "high": 0.3614, "low": 0.3563, "close": 0.3605, "volume": 76472.0, "close_time": 1761933599999, "quote_volume": 27385.1244, "trades": 267, "taker_buy_base": 35916.0, "taker_buy_quote": 12858.5387 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.36, "high": 0.3651, "low": 0.3586, "close": 0.3626, "volume": 121711.0, "close_time": 1761937199999, "quote_volume": 44044.51, "trades": 485, "taker_buy_base": 78727.0, "taker_buy_quote": 28452.2738 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.3618, "high": 0.3688, "low": 0.3612, "close": 0.3675, "volume": 120839.0, "close_time": 1761940799999, "quote_volume": 44189.6999, "trades": 348, "taker_buy_base": 69307.0, "taker_buy_quote": 25384.3966 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.3675, "high": 0.368, "low": 0.3635, "close": 0.3636, "volume": 32820.0, "close_time": 1761944399999, "quote_volume": 12019.9441, "trades": 234, "taker_buy_base": 10892.0, "taker_buy_quote": 3994.6464 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.3639, "high": 0.3641, "low": 0.3624, "close": 0.363, "volume": 69261.0, "close_time": 1761947999999, "quote_volume": 25159.8522, "trades": 211, "taker_buy_base": 54171.0, "taker_buy_quote": 19681.9937 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.3627, "high": 0.3636, "low": 0.3611, "close": 0.3621, "volume": 96446.0, "close_time": 1761951599999, "quote_volume": 34951.151, "trades": 657, "taker_buy_base": 46036.0, "taker_buy_quote": 16681.6744 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.3619, "high": 0.363, "low": 0.3616, "close": 0.3625, "volume": 41307.0, "close_time": 1761955199999, "quote_volume": 14958.0647, "trades": 213, "taker_buy_base": 31629.0, "taker_buy_quote": 11453.5768 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.3626, "high": 0.3626, "low": 0.3604, "close": 0.3622, "volume": 65037.0, "close_time": 1761958799999, "quote_volume": 23499.8943, "trades": 144, "taker_buy_base": 26032.0, "taker_buy_quote": 9409.2518 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.3625, "high": 0.3636, "low": 0.3603, "close": 0.3603, "volume": 55863.0, "close_time": 1761962399999, "quote_volume": 20228.4026, "trades": 148, "taker_buy_base": 20258.0, "taker_buy_quote": 7338.7009 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.3604, "high": 0.3636, "low": 0.3588, "close": 0.3636, "volume": 50345.0, "close_time": 1761965999999, "quote_volume": 18142.1199, "trades": 169, "taker_buy_base": 31741.0, "taker_buy_quote": 11440.3817 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.3635, "high": 0.3684, "low": 0.3635, "close": 0.3684, "volume": 76403.0, "close_time": 1761969599999, "quote_volume": 27990.3927, "trades": 249, "taker_buy_base": 46488.0, "taker_buy_quote": 17024.0851 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.3685, "high": 0.3693, "low": 0.365, "close": 0.3666, "volume": 57316.0, "close_time": 1761973199999, "quote_volume": 21013.5609, "trades": 290, "taker_buy_base": 32039.0, "taker_buy_quote": 11748.5379 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.3666, "high": 0.3666, "low": 0.3645, "close": 0.3648, "volume": 21168.0, "close_time": 1761976799999, "quote_volume": 7737.6169, "trades": 89, "taker_buy_base": 7289.0, "taker_buy_quote": 2663.6754 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.3648, "high": 0.3657, "low": 0.3634, "close": 0.3654, "volume": 8357.0, "close_time": 1761980399999, "quote_volume": 3045.3843, "trades": 58, "taker_buy_base": 3967.0, "taker_buy_quote": 1447.0597 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.3654, "high": 0.3683, "low": 0.3649, "close": 0.3683, "volume": 54945.0, "close_time": 1761983999999, "quote_volume": 20156.6888, "trades": 205, "taker_buy_base": 30898.0, "taker_buy_quote": 11330.3312 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.3684, "high": 0.3703, "low": 0.3669, "close": 0.3703, "volume": 135783.0, "close_time": 1761987599999, "quote_volume": 49956.2733, "trades": 311, "taker_buy_base": 60136.0, "taker_buy_quote": 22129.2905 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.3702, "high": 0.3711, "low": 0.3673, "close": 0.3676, "volume": 66168.0, "close_time": 1761991199999, "quote_volume": 24445.0205, "trades": 243, "taker_buy_base": 41142.0, "taker_buy_quote": 15210.6924 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.368, "high": 0.3705, "low": 0.3668, "close": 0.37, "volume": 50945.0, "close_time": 1761994799999, "quote_volume": 18824.7292, "trades": 181, "taker_buy_base": 35163.0, "taker_buy_quote": 13002.7309 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.3698, "high": 0.3735, "low": 0.3692, "close": 0.3715, "volume": 75219.0, "close_time": 1761998399999, "quote_volume": 27968.1225, "trades": 301, "taker_buy_base": 40481.0, "taker_buy_quote": 15061.3674 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.3716, "high": 0.3731, "low": 0.3707, "close": 0.3722, "volume": 73038.0, "close_time": 1762001999999, "quote_volume": 27191.0383, "trades": 288, "taker_buy_base": 45651.0, "taker_buy_quote": 17000.1869 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.3727, "high": 0.3735, "low": 0.3686, "close": 0.3712, "volume": 98441.0, "close_time": 1762005599999, "quote_volume": 36562.6199, "trades": 344, "taker_buy_base": 41548.0, "taker_buy_quote": 15427.999 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.3719, "high": 0.3719, "low": 0.3657, "close": 0.368, "volume": 99374.0, "close_time": 1762009199999, "quote_volume": 36589.9287, "trades": 451, "taker_buy_base": 38172.0, "taker_buy_quote": 14049.5704 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.3679, "high": 0.3727, "low": 0.3679, "close": 0.3717, "volume": 41542.0, "close_time": 1762012799999, "quote_volume": 15379.5928, "trades": 277, "taker_buy_base": 21290.0, "taker_buy_quote": 7884.4629 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.3718, "high": 0.375, "low": 0.3703, "close": 0.3733, "volume": 191018.0, "close_time": 1762016399999, "quote_volume": 71250.7689, "trades": 614, "taker_buy_base": 120584.0, "taker_buy_quote": 44992.7805 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.3737, "high": 0.3738, "low": 0.3719, "close": 0.3724, "volume": 33453.0, "close_time": 1762019999999, "quote_volume": 12464.1475, "trades": 118, "taker_buy_base": 10277.0, "taker_buy_quote": 3829.4925 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.3723, "high": 0.3742, "low": 0.3722, "close": 0.3739, "volume": 24812.0, "close_time": 1762023599999, "quote_volume": 9259.2904, "trades": 122, "taker_buy_base": 11272.0, "taker_buy_quote": 4207.4321 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.3739, "high": 0.3747, "low": 0.3728, "close": 0.3747, "volume": 60996.0, "close_time": 1762027199999, "quote_volume": 22813.3957, "trades": 232, "taker_buy_base": 22318.0, "taker_buy_quote": 8343.5117 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.3745, "high": 0.3755, "low": 0.3729, "close": 0.3737, "volume": 39943.0, "close_time": 1762030799999, "quote_volume": 14957.1034, "trades": 138, "taker_buy_base": 23012.0, "taker_buy_quote": 8623.3059 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.3739, "high": 0.3744, "low": 0.3695, "close": 0.3696, "volume": 59314.0, "close_time": 1762034399999, "quote_volume": 22131.8533, "trades": 190, "taker_buy_base": 35327.0, "taker_buy_quote": 13204.3909 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.3696, "high": 0.3732, "low": 0.3696, "close": 0.3732, "volume": 25711.0, "close_time": 1762037999999, "quote_volume": 9545.0727, "trades": 126, "taker_buy_base": 13529.0, "taker_buy_quote": 5024.7725 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.3726, "high": 0.3747, "low": 0.3726, "close": 0.3746, "volume": 46454.0, "close_time": 1762041599999, "quote_volume": 17356.6618, "trades": 163, "taker_buy_base": 42247.0, "taker_buy_quote": 15786.3108 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.3741, "high": 0.375, "low": 0.3728, "close": 0.3739, "volume": 49471.0, "close_time": 1762045199999, "quote_volume": 18508.5581, "trades": 178, "taker_buy_base": 28334.0, "taker_buy_quote": 10603.9538 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.3736, "high": 0.3745, "low": 0.3721, "close": 0.3734, "volume": 56812.0, "close_time": 1762048799999, "quote_volume": 21205.7493, "trades": 233, "taker_buy_base": 30033.0, "taker_buy_quote": 11206.8674 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.3732, "high": 0.3757, "low": 0.3727, "close": 0.3733, "volume": 37869.0, "close_time": 1762052399999, "quote_volume": 14204.1898, "trades": 69, "taker_buy_base": 24754.0, "taker_buy_quote": 9289.734 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.373, "high": 0.3739, "low": 0.3727, "close": 0.3727, "volume": 16056.0, "close_time": 1762055999999, "quote_volume": 5988.8445, "trades": 63, "taker_buy_base": 11054.0, "taker_buy_quote": 4122.5791 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.3723, "high": 0.3773, "low": 0.3721, "close": 0.3766, "volume": 94905.0, "close_time": 1762059599999, "quote_volume": 35665.8711, "trades": 216, "taker_buy_base": 64779.0, "taker_buy_quote": 24333.7643 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.3764, "high": 0.3764, "low": 0.3724, "close": 0.3755, "volume": 61178.0, "close_time": 1762063199999, "quote_volume": 22915.9076, "trades": 519, "taker_buy_base": 26558.0, "taker_buy_quote": 9953.3245 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.3754, "high": 0.3754, "low": 0.3738, "close": 0.3747, "volume": 31793.0, "close_time": 1762066799999, "quote_volume": 11902.6123, "trades": 94, "taker_buy_base": 24756.0, "taker_buy_quote": 9268.9561 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.3747, "high": 0.3781, "low": 0.3736, "close": 0.3773, "volume": 73612.0, "close_time": 1762070399999, "quote_volume": 27686.6137, "trades": 328, "taker_buy_base": 43584.0, "taker_buy_quote": 16403.3641 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.3777, "high": 0.3778, "low": 0.3741, "close": 0.3749, "volume": 25768.0, "close_time": 1762073999999, "quote_volume": 9699.4773, "trades": 156, "taker_buy_base": 13564.0, "taker_buy_quote": 5108.6389 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.375, "high": 0.3758, "low": 0.3707, "close": 0.3708, "volume": 78560.0, "close_time": 1762077599999, "quote_volume": 29288.5129, "trades": 263, "taker_buy_base": 22593.0, "taker_buy_quote": 8417.2361 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.3711, "high": 0.3716, "low": 0.3664, "close": 0.3685, "volume": 151252.0, "close_time": 1762081199999, "quote_volume": 55744.8246, "trades": 581, "taker_buy_base": 37357.0, "taker_buy_quote": 13772.3624 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.3686, "high": 0.3751, "low": 0.3686, "close": 0.3745, "volume": 120359.0, "close_time": 1762084799999, "quote_volume": 44810.9324, "trades": 311, "taker_buy_base": 103046.0, "taker_buy_quote": 38372.5868 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.3744, "high": 0.3755, "low": 0.3739, "close": 0.3753, "volume": 60839.0, "close_time": 1762088399999, "quote_volume": 22787.2283, "trades": 301, "taker_buy_base": 28267.0, "taker_buy_quote": 10586.4844 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.3747, "high": 0.3752, "low": 0.3715, "close": 0.3721, "volume": 35728.0, "close_time": 1762091999999, "quote_volume": 13337.813, "trades": 198, "taker_buy_base": 12958.0, "taker_buy_quote": 4841.1836 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.3715, "high": 0.3727, "low": 0.3634, "close": 0.3656, "volume": 238518.0, "close_time": 1762095599999, "quote_volume": 87464.423, "trades": 800, "taker_buy_base": 80453.0, "taker_buy_quote": 29451.9621 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.3653, "high": 0.3685, "low": 0.3635, "close": 0.3651, "volume": 146135.0, "close_time": 1762099199999, "quote_volume": 53383.5426, "trades": 360, "taker_buy_base": 61049.0, "taker_buy_quote": 22341.2811 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.3642, "high": 0.3684, "low": 0.3622, "close": 0.3678, "volume": 100267.0, "close_time": 1762102799999, "quote_volume": 36719.0018, "trades": 258, "taker_buy_base": 36596.0, "taker_buy_quote": 13370.966 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.3678, "high": 0.3685, "low": 0.3653, "close": 0.3671, "volume": 43742.0, "close_time": 1762106399999, "quote_volume": 16047.5079, "trades": 153, "taker_buy_base": 26185.0, "taker_buy_quote": 9604.6791 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.3669, "high": 0.3677, "low": 0.3646, "close": 0.3656, "volume": 67133.0, "close_time": 1762109999999, "quote_volume": 24592.0136, "trades": 186, "taker_buy_base": 35096.0, "taker_buy_quote": 12869.5918 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.366, "high": 0.3662, "low": 0.3623, "close": 0.3648, "volume": 36187.0, "close_time": 1762113599999, "quote_volume": 13171.4301, "trades": 143, "taker_buy_base": 14295.0, "taker_buy_quote": 5203.0843 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.3651, "high": 0.366, "low": 0.3642, "close": 0.366, "volume": 71838.0, "close_time": 1762117199999, "quote_volume": 26194.6845, "trades": 199, "taker_buy_base": 24251.0, "taker_buy_quote": 8845.7259 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.3664, "high": 0.3677, "low": 0.3655, "close": 0.366, "volume": 35926.0, "close_time": 1762120799999, "quote_volume": 13170.1763, "trades": 131, "taker_buy_base": 16978.0, "taker_buy_quote": 6218.9542 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.3657, "high": 0.3675, "low": 0.365, "close": 0.3661, "volume": 10274.0, "close_time": 1762124399999, "quote_volume": 3762.0482, "trades": 70, "taker_buy_base": 3010.0, "taker_buy_quote": 1101.5817 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.3666, "high": 0.3731, "low": 0.3666, "close": 0.373, "volume": 117274.0, "close_time": 1762127999999, "quote_volume": 43528.5865, "trades": 331, "taker_buy_base": 99532.0, "taker_buy_quote": 36938.0547 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.3717, "high": 0.3736, "low": 0.3663, "close": 0.3665, "volume": 94841.0, "close_time": 1762131599999, "quote_volume": 35127.0492, "trades": 252, "taker_buy_base": 51965.0, "taker_buy_quote": 19271.7132 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.3663, "high": 0.3664, "low": 0.3593, "close": 0.3601, "volume": 219564.0, "close_time": 1762135199999, "quote_volume": 79480.3239, "trades": 586, "taker_buy_base": 54097.0, "taker_buy_quote": 19551.4082 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.3602, "high": 0.3604, "low": 0.3548, "close": 0.3573, "volume": 116575.0, "close_time": 1762138799999, "quote_volume": 41682.3822, "trades": 325, "taker_buy_base": 55481.0, "taker_buy_quote": 19835.4438 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.3576, "high": 0.3588, "low": 0.3467, "close": 0.3475, "volume": 285565.0, "close_time": 1762142399999, "quote_volume": 100166.0316, "trades": 920, "taker_buy_base": 155438.0, "taker_buy_quote": 54537.5423 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.3472, "high": 0.3483, "low": 0.3434, "close": 0.3479, "volume": 323339.0, "close_time": 1762145999999, "quote_volume": 111708.9988, "trades": 679, "taker_buy_base": 132939.0, "taker_buy_quote": 45947.063 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.3483, "high": 0.3513, "low": 0.3446, "close": 0.3454, "volume": 114523.0, "close_time": 1762149599999, "quote_volume": 39820.2732, "trades": 296, "taker_buy_base": 68079.0, "taker_buy_quote": 23713.4733 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.3447, "high": 0.3456, "low": 0.336, "close": 0.3408, "volume": 567170.0, "close_time": 1762153199999, "quote_volume": 193291.3803, "trades": 1200, "taker_buy_base": 246077.0, "taker_buy_quote": 83796.551 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.341, "high": 0.3475, "low": 0.3396, "close": 0.3447, "volume": 132189.0, "close_time": 1762156799999, "quote_volume": 45380.8285, "trades": 394, "taker_buy_base": 87979.0, "taker_buy_quote": 30194.2657 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.3445, "high": 0.3467, "low": 0.3415, "close": 0.3444, "volume": 126161.0, "close_time": 1762160399999, "quote_volume": 43419.0794, "trades": 313, "taker_buy_base": 79358.0, "taker_buy_quote": 27319.1283 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.3442, "high": 0.3484, "low": 0.3405, "close": 0.3408, "volume": 116527.0, "close_time": 1762163999999, "quote_volume": 40215.5361, "trades": 269, "taker_buy_base": 55481.0, "taker_buy_quote": 19158.5541 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.3408, "high": 0.3428, "low": 0.3347, "close": 0.3364, "volume": 352284.0, "close_time": 1762167599999, "quote_volume": 119197.5187, "trades": 936, "taker_buy_base": 149511.0, "taker_buy_quote": 50679.1167 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.3366, "high": 0.3423, "low": 0.3366, "close": 0.3402, "volume": 175337.0, "close_time": 1762171199999, "quote_volume": 59559.4281, "trades": 826, "taker_buy_base": 103356.0, "taker_buy_quote": 35108.5498 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.3403, "high": 0.3436, "low": 0.3394, "close": 0.3398, "volume": 159657.0, "close_time": 1762174799999, "quote_volume": 54505.3125, "trades": 348, "taker_buy_base": 90110.0, "taker_buy_quote": 30764.5822 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.3396, "high": 0.3404, "low": 0.3361, "close": 0.3369, "volume": 250192.0, "close_time": 1762178399999, "quote_volume": 84614.9112, "trades": 457, "taker_buy_base": 167272.0, "taker_buy_quote": 56594.2656 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.3386, "high": 0.341, "low": 0.3357, "close": 0.3389, "volume": 151435.0, "close_time": 1762181999999, "quote_volume": 51222.2979, "trades": 335, "taker_buy_base": 92559.0, "taker_buy_quote": 31337.7371 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.3397, "high": 0.3399, "low": 0.3122, "close": 0.3199, "volume": 1260968.0, "close_time": 1762185599999, "quote_volume": 406550.0526, "trades": 3870, "taker_buy_base": 586599.0, "taker_buy_quote": 188873.6607 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.3198, "high": 0.3277, "low": 0.3174, "close": 0.3249, "volume": 346820.0, "close_time": 1762189199999, "quote_volume": 111873.0641, "trades": 787, "taker_buy_base": 135137.0, "taker_buy_quote": 43562.3475 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.324, "high": 0.3314, "low": 0.3223, "close": 0.3295, "volume": 277996.0, "close_time": 1762192799999, "quote_volume": 90689.0213, "trades": 744, "taker_buy_base": 139981.0, "taker_buy_quote": 45634.755 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.3294, "high": 0.331, "low": 0.3249, "close": 0.3256, "volume": 158340.0, "close_time": 1762196399999, "quote_volume": 52078.9419, "trades": 474, "taker_buy_base": 94802.0, "taker_buy_quote": 31220.4159 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.3254, "high": 0.3257, "low": 0.3201, "close": 0.3202, "volume": 71398.0, "close_time": 1762199999999, "quote_volume": 23045.1362, "trades": 240, "taker_buy_base": 19207.0, "taker_buy_quote": 6207.2332 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.3206, "high": 0.3215, "low": 0.3149, "close": 0.3169, "volume": 219727.0, "close_time": 1762203599999, "quote_volume": 69980.1015, "trades": 426, "taker_buy_base": 89673.0, "taker_buy_quote": 28567.8003 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.317, "high": 0.321, "low": 0.3146, "close": 0.3197, "volume": 115340.0, "close_time": 1762207199999, "quote_volume": 36743.1422, "trades": 285, "taker_buy_base": 49043.0, "taker_buy_quote": 15633.6532 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.3204, "high": 0.3209, "low": 0.3157, "close": 0.3191, "volume": 89989.0, "close_time": 1762210799999, "quote_volume": 28641.4332, "trades": 224, "taker_buy_base": 22199.0, "taker_buy_quote": 7072.5863 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.3179, "high": 0.3235, "low": 0.3168, "close": 0.323, "volume": 67574.0, "close_time": 1762214399999, "quote_volume": 21644.8342, "trades": 175, "taker_buy_base": 42605.0, "taker_buy_quote": 13668.1725 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.3232, "high": 0.3274, "low": 0.318, "close": 0.324, "volume": 160055.0, "close_time": 1762217999999, "quote_volume": 51622.32, "trades": 609, "taker_buy_base": 88023.0, "taker_buy_quote": 28402.556 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.3241, "high": 0.3259, "low": 0.3223, "close": 0.324, "volume": 100401.0, "close_time": 1762221599999, "quote_volume": 32563.9239, "trades": 354, "taker_buy_base": 34163.0, "taker_buy_quote": 11087.0585 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.3237, "high": 0.3246, "low": 0.3212, "close": 0.3224, "volume": 144555.0, "close_time": 1762225199999, "quote_volume": 46685.4317, "trades": 437, "taker_buy_base": 68134.0, "taker_buy_quote": 22022.1206 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.3223, "high": 0.3254, "low": 0.3212, "close": 0.3234, "volume": 119779.0, "close_time": 1762228799999, "quote_volume": 38740.8315, "trades": 274, "taker_buy_base": 76321.0, "taker_buy_quote": 24687.8198 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.3234, "high": 0.3243, "low": 0.32, "close": 0.3207, "volume": 104197.0, "close_time": 1762232399999, "quote_volume": 33599.8147, "trades": 413, "taker_buy_base": 26016.0, "taker_buy_quote": 8383.3629 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.3208, "high": 0.3219, "low": 0.3044, "close": 0.3045, "volume": 579634.0, "close_time": 1762235999999, "quote_volume": 180292.4313, "trades": 1252, "taker_buy_base": 222054.0, "taker_buy_quote": 69280.3534 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.304, "high": 0.3154, "low": 0.3035, "close": 0.3064, "volume": 373320.0, "close_time": 1762239599999, "quote_volume": 115235.0015, "trades": 1336, "taker_buy_base": 193576.0, "taker_buy_quote": 59877.6327 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.3062, "high": 0.3066, "low": 0.3002, "close": 0.3016, "volume": 375826.0, "close_time": 1762243199999, "quote_volume": 113718.9407, "trades": 1012, "taker_buy_base": 163479.0, "taker_buy_quote": 49456.4721 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.3016, "high": 0.3091, "low": 0.2994, "close": 0.3047, "volume": 322353.0, "close_time": 1762246799999, "quote_volume": 97434.8302, "trades": 779, "taker_buy_base": 90917.0, "taker_buy_quote": 27513.4847 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.3044, "high": 0.3067, "low": 0.303, "close": 0.3063, "volume": 140943.0, "close_time": 1762250399999, "quote_volume": 42981.4239, "trades": 622, "taker_buy_base": 61118.0, "taker_buy_quote": 18651.4941 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.3065, "high": 0.3074, "low": 0.3031, "close": 0.3037, "volume": 318100.0, "close_time": 1762253999999, "quote_volume": 97069.6264, "trades": 1289, "taker_buy_base": 173036.0, "taker_buy_quote": 52780.4866 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.3035, "high": 0.3072, "low": 0.3022, "close": 0.3037, "volume": 188709.0, "close_time": 1762257599999, "quote_volume": 57513.4244, "trades": 560, "taker_buy_base": 106615.0, "taker_buy_quote": 32501.7957 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.3034, "high": 0.3036, "low": 0.2994, "close": 0.301, "volume": 88789.0, "close_time": 1762261199999, "quote_volume": 26731.3391, "trades": 416, "taker_buy_base": 39127.0, "taker_buy_quote": 11779.3321 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.301, "high": 0.3023, "low": 0.2966, "close": 0.2991, "volume": 263279.0, "close_time": 1762264799999, "quote_volume": 78711.806, "trades": 598, "taker_buy_base": 125398.0, "taker_buy_quote": 37493.809 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.2991, "high": 0.3082, "low": 0.2964, "close": 0.3066, "volume": 361152.0, "close_time": 1762268399999, "quote_volume": 108514.3459, "trades": 835, "taker_buy_base": 168175.0, "taker_buy_quote": 50544.3345 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.3067, "high": 0.3096, "low": 0.2996, "close": 0.3006, "volume": 217044.0, "close_time": 1762271999999, "quote_volume": 66226.3087, "trades": 529, "taker_buy_base": 99532.0, "taker_buy_quote": 30434.5152 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.3011, "high": 0.3038, "low": 0.2951, "close": 0.2966, "volume": 233048.0, "close_time": 1762275599999, "quote_volume": 69846.4363, "trades": 661, "taker_buy_base": 108209.0, "taker_buy_quote": 32438.3418 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.2962, "high": 0.2964, "low": 0.2858, "close": 0.2943, "volume": 757783.0, "close_time": 1762279199999, "quote_volume": 221704.2672, "trades": 1902, "taker_buy_base": 261598.0, "taker_buy_quote": 76590.8941 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.2941, "high": 0.2948, "low": 0.2822, "close": 0.2913, "volume": 627436.0, "close_time": 1762282799999, "quote_volume": 179883.0016, "trades": 1153, "taker_buy_base": 360230.0, "taker_buy_quote": 102973.8954 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.2911, "high": 0.294, "low": 0.287, "close": 0.288, "volume": 344154.0, "close_time": 1762286399999, "quote_volume": 100002.8766, "trades": 871, "taker_buy_base": 161396.0, "taker_buy_quote": 46900.6586 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.2879, "high": 0.289, "low": 0.2742, "close": 0.2856, "volume": 863804.0, "close_time": 1762289999999, "quote_volume": 242712.9196, "trades": 2801, "taker_buy_base": 432278.0, "taker_buy_quote": 121737.2844 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.2859, "high": 0.2883, "low": 0.2746, "close": 0.2879, "volume": 547904.0, "close_time": 1762293599999, "quote_volume": 154187.6441, "trades": 1352, "taker_buy_base": 296870.0, "taker_buy_quote": 83597.8838 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.2883, "high": 0.2982, "low": 0.2869, "close": 0.296, "volume": 775548.0, "close_time": 1762297199999, "quote_volume": 227363.4074, "trades": 2433, "taker_buy_base": 292057.0, "taker_buy_quote": 85880.328 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.2962, "high": 0.2986, "low": 0.2937, "close": 0.2941, "volume": 236784.0, "close_time": 1762300799999, "quote_volume": 70057.4463, "trades": 517, "taker_buy_base": 120736.0, "taker_buy_quote": 35758.0837 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.294, "high": 0.2951, "low": 0.2877, "close": 0.2889, "volume": 209172.0, "close_time": 1762304399999, "quote_volume": 60979.5933, "trades": 509, "taker_buy_base": 123517.0, "taker_buy_quote": 36030.6346 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.2889, "high": 0.2889, "low": 0.2769, "close": 0.287, "volume": 441246.0, "close_time": 1762307999999, "quote_volume": 124767.2269, "trades": 1123, "taker_buy_base": 203618.0, "taker_buy_quote": 57497.5263 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.2873, "high": 0.2969, "low": 0.2873, "close": 0.2968, "volume": 383703.0, "close_time": 1762311599999, "quote_volume": 112168.2286, "trades": 960, "taker_buy_base": 245430.0, "taker_buy_quote": 71710.5018 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.2973, "high": 0.2982, "low": 0.2955, "close": 0.2969, "volume": 140059.0, "close_time": 1762315199999, "quote_volume": 41593.0784, "trades": 676, "taker_buy_base": 81085.0, "taker_buy_quote": 24089.2062 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.297, "high": 0.2983, "low": 0.2945, "close": 0.2949, "volume": 57737.0, "close_time": 1762318799999, "quote_volume": 17082.6159, "trades": 246, "taker_buy_base": 23722.0, "taker_buy_quote": 7020.0287 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.2954, "high": 0.2971, "low": 0.2945, "close": 0.2953, "volume": 60103.0, "close_time": 1762322399999, "quote_volume": 17747.2475, "trades": 176, "taker_buy_base": 35792.0, "taker_buy_quote": 10571.5756 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.2954, "high": 0.2954, "low": 0.2936, "close": 0.2954, "volume": 84212.0, "close_time": 1762325999999, "quote_volume": 24798.7423, "trades": 226, "taker_buy_base": 38916.0, "taker_buy_quote": 11458.3628 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.2957, "high": 0.2957, "low": 0.2919, "close": 0.2947, "volume": 100119.0, "close_time": 1762329599999, "quote_volume": 29393.28, "trades": 230, "taker_buy_base": 48037.0, "taker_buy_quote": 14108.5677 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.2945, "high": 0.2945, "low": 0.2871, "close": 0.2889, "volume": 352362.0, "close_time": 1762333199999, "quote_volume": 101825.7214, "trades": 515, "taker_buy_base": 247941.0, "taker_buy_quote": 71614.2322 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.2891, "high": 0.2915, "low": 0.2885, "close": 0.2895, "volume": 45142.0, "close_time": 1762336799999, "quote_volume": 13096.8718, "trades": 231, "taker_buy_base": 20489.0, "taker_buy_quote": 5941.112 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.2895, "high": 0.2903, "low": 0.2859, "close": 0.2864, "volume": 173757.0, "close_time": 1762340399999, "quote_volume": 50037.4742, "trades": 392, "taker_buy_base": 67575.0, "taker_buy_quote": 19459.9487 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.2862, "high": 0.2934, "low": 0.2862, "close": 0.293, "volume": 167447.0, "close_time": 1762343999999, "quote_volume": 48703.03, "trades": 342, "taker_buy_base": 80437.0, "taker_buy_quote": 23372.5308 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.2931, "high": 0.297, "low": 0.2918, "close": 0.2961, "volume": 261659.0, "close_time": 1762347599999, "quote_volume": 77083.056, "trades": 497, "taker_buy_base": 153008.0, "taker_buy_quote": 45099.9976 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.296, "high": 0.2994, "low": 0.2948, "close": 0.2977, "volume": 166972.0, "close_time": 1762351199999, "quote_volume": 49632.9138, "trades": 365, "taker_buy_base": 100218.0, "taker_buy_quote": 29831.3034 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.2981, "high": 0.3024, "low": 0.2946, "close": 0.2995, "volume": 347301.0, "close_time": 1762354799999, "quote_volume": 103731.9735, "trades": 581, "taker_buy_base": 147955.0, "taker_buy_quote": 44247.4318 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.2998, "high": 0.3024, "low": 0.2993, "close": 0.3023, "volume": 97075.0, "close_time": 1762358399999, "quote_volume": 29173.0303, "trades": 246, "taker_buy_base": 46061.0, "taker_buy_quote": 13848.8077 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.3026, "high": 0.3051, "low": 0.2986, "close": 0.305, "volume": 269944.0, "close_time": 1762361999999, "quote_volume": 81455.0457, "trades": 747, "taker_buy_base": 146005.0, "taker_buy_quote": 44140.3022 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.3042, "high": 0.3074, "low": 0.3033, "close": 0.3067, "volume": 145834.0, "close_time": 1762365599999, "quote_volume": 44598.7548, "trades": 356, "taker_buy_base": 84350.0, "taker_buy_quote": 25792.8693 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.3065, "high": 0.31, "low": 0.3057, "close": 0.3095, "volume": 169563.0, "close_time": 1762369199999, "quote_volume": 52131.1248, "trades": 427, "taker_buy_base": 81027.0, "taker_buy_quote": 24948.5251 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.3094, "high": 0.3115, "low": 0.3081, "close": 0.3082, "volume": 248745.0, "close_time": 1762372799999, "quote_volume": 76965.2587, "trades": 509, "taker_buy_base": 149339.0, "taker_buy_quote": 46213.7503 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.3081, "high": 0.3107, "low": 0.3053, "close": 0.3065, "volume": 178762.0, "close_time": 1762376399999, "quote_volume": 54987.8301, "trades": 627, "taker_buy_base": 77624.0, "taker_buy_quote": 23895.9464 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.3061, "high": 0.3077, "low": 0.3049, "close": 0.3066, "volume": 192410.0, "close_time": 1762379999999, "quote_volume": 58944.4511, "trades": 448, "taker_buy_base": 88735.0, "taker_buy_quote": 27191.8552 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.307, "high": 0.3096, "low": 0.306, "close": 0.3096, "volume": 130471.0, "close_time": 1762383599999, "quote_volume": 40167.8273, "trades": 539, "taker_buy_base": 69291.0, "taker_buy_quote": 21344.3332 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.3096, "high": 0.3105, "low": 0.3067, "close": 0.3067, "volume": 119415.0, "close_time": 1762387199999, "quote_volume": 36812.5085, "trades": 274, "taker_buy_base": 56702.0, "taker_buy_quote": 17477.8736 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.3066, "high": 0.3068, "low": 0.3043, "close": 0.3053, "volume": 140782.0, "close_time": 1762390799999, "quote_volume": 42998.2877, "trades": 317, "taker_buy_base": 32102.0, "taker_buy_quote": 9806.7549 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.3052, "high": 0.3052, "low": 0.2987, "close": 0.3025, "volume": 204782.0, "close_time": 1762394399999, "quote_volume": 61588.4846, "trades": 421, "taker_buy_base": 66506.0, "taker_buy_quote": 20027.3605 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.3025, "high": 0.305, "low": 0.2995, "close": 0.3046, "volume": 110274.0, "close_time": 1762397999999, "quote_volume": 33336.6548, "trades": 253, "taker_buy_base": 35619.0, "taker_buy_quote": 10767.5585 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.3048, "high": 0.3056, "low": 0.3031, "close": 0.3033, "volume": 141057.0, "close_time": 1762401599999, "quote_volume": 42914.0509, "trades": 294, "taker_buy_base": 36016.0, "taker_buy_quote": 10962.7207 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.3034, "high": 0.3067, "low": 0.3022, "close": 0.3041, "volume": 972716.0, "close_time": 1762405199999, "quote_volume": 295527.1967, "trades": 1283, "taker_buy_base": 518256.0, "taker_buy_quote": 157530.562 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.3039, "high": 0.304, "low": 0.296, "close": 0.2961, "volume": 320511.0, "close_time": 1762408799999, "quote_volume": 96047.2927, "trades": 454, "taker_buy_base": 172049.0, "taker_buy_quote": 51483.3855 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.2965, "high": 0.2991, "low": 0.2963, "close": 0.2972, "volume": 87517.0, "close_time": 1762412399999, "quote_volume": 26041.5072, "trades": 140, "taker_buy_base": 29015.0, "taker_buy_quote": 8632.0234 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.2969, "high": 0.2982, "low": 0.2949, "close": 0.2958, "volume": 250953.0, "close_time": 1762415999999, "quote_volume": 74356.5377, "trades": 459, "taker_buy_base": 106952.0, "taker_buy_quote": 31689.4577 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.2956, "high": 0.2981, "low": 0.2953, "close": 0.2964, "volume": 208687.0, "close_time": 1762419599999, "quote_volume": 61998.0201, "trades": 312, "taker_buy_base": 115412.0, "taker_buy_quote": 34270.991 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.2965, "high": 0.2986, "low": 0.2956, "close": 0.296, "volume": 169672.0, "close_time": 1762423199999, "quote_volume": 50401.5304, "trades": 286, "taker_buy_base": 54484.0, "taker_buy_quote": 16187.2283 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.2955, "high": 0.2982, "low": 0.2937, "close": 0.297, "volume": 202203.0, "close_time": 1762426799999, "quote_volume": 59940.8471, "trades": 484, "taker_buy_base": 136090.0, "taker_buy_quote": 40336.1882 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.2966, "high": 0.2988, "low": 0.2949, "close": 0.298, "volume": 47014.0, "close_time": 1762430399999, "quote_volume": 13939.9316, "trades": 147, "taker_buy_base": 15246.0, "taker_buy_quote": 4524.4536 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.2982, "high": 0.2989, "low": 0.2947, "close": 0.2956, "volume": 57143.0, "close_time": 1762433999999, "quote_volume": 16953.619, "trades": 221, "taker_buy_base": 22514.0, "taker_buy_quote": 6676.9122 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.2954, "high": 0.3036, "low": 0.2953, "close": 0.3018, "volume": 154665.0, "close_time": 1762437599999, "quote_volume": 46540.2898, "trades": 540, "taker_buy_base": 75499.0, "taker_buy_quote": 22694.6213 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.3018, "high": 0.3024, "low": 0.2946, "close": 0.2948, "volume": 111911.0, "close_time": 1762441199999, "quote_volume": 33366.7174, "trades": 301, "taker_buy_base": 43907.0, "taker_buy_quote": 13092.8156 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.2946, "high": 0.2987, "low": 0.2882, "close": 0.2899, "volume": 250365.0, "close_time": 1762444799999, "quote_volume": 72901.8819, "trades": 504, "taker_buy_base": 71590.0, "taker_buy_quote": 20897.0788 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.2902, "high": 0.2921, "low": 0.2845, "close": 0.2877, "volume": 296725.0, "close_time": 1762448399999, "quote_volume": 85321.7227, "trades": 695, "taker_buy_base": 129331.0, "taker_buy_quote": 37274.2787 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.2883, "high": 0.2936, "low": 0.2871, "close": 0.2931, "volume": 158234.0, "close_time": 1762451999999, "quote_volume": 45836.8768, "trades": 406, "taker_buy_base": 71925.0, "taker_buy_quote": 20828.2174 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.2928, "high": 0.2963, "low": 0.289, "close": 0.2936, "volume": 94188.0, "close_time": 1762455599999, "quote_volume": 27648.9139, "trades": 322, "taker_buy_base": 48867.0, "taker_buy_quote": 14360.1419 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.2935, "high": 0.2956, "low": 0.291, "close": 0.2929, "volume": 103203.0, "close_time": 1762459199999, "quote_volume": 30272.1071, "trades": 367, "taker_buy_base": 43359.0, "taker_buy_quote": 12723.027 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.2932, "high": 0.2951, "low": 0.2885, "close": 0.2907, "volume": 95442.0, "close_time": 1762462799999, "quote_volume": 27795.5207, "trades": 332, "taker_buy_base": 42505.0, "taker_buy_quote": 12387.9988 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.2911, "high": 0.2956, "low": 0.2898, "close": 0.2946, "volume": 57665.0, "close_time": 1762466399999, "quote_volume": 16917.9651, "trades": 366, "taker_buy_base": 44167.0, "taker_buy_quote": 12966.5865 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.2947, "high": 0.2958, "low": 0.2911, "close": 0.2941, "volume": 66161.0, "close_time": 1762469999999, "quote_volume": 19446.814, "trades": 245, "taker_buy_base": 48029.0, "taker_buy_quote": 14116.5816 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.294, "high": 0.2943, "low": 0.2899, "close": 0.2931, "volume": 71826.0, "close_time": 1762473599999, "quote_volume": 20994.125, "trades": 163, "taker_buy_base": 31292.0, "taker_buy_quote": 9160.8059 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.2929, "high": 0.2991, "low": 0.2927, "close": 0.2981, "volume": 206320.0, "close_time": 1762477199999, "quote_volume": 61229.5012, "trades": 665, "taker_buy_base": 151439.0, "taker_buy_quote": 44982.3573 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.2979, "high": 0.2993, "low": 0.294, "close": 0.2982, "volume": 386568.0, "close_time": 1762480799999, "quote_volume": 114482.7938, "trades": 626, "taker_buy_base": 185447.0, "taker_buy_quote": 54908.8068 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.298, "high": 0.3013, "low": 0.2964, "close": 0.3011, "volume": 103989.0, "close_time": 1762484399999, "quote_volume": 31089.8977, "trades": 308, "taker_buy_base": 60170.0, "taker_buy_quote": 18013.119 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.3015, "high": 0.3043, "low": 0.3014, "close": 0.3028, "volume": 166345.0, "close_time": 1762487999999, "quote_volume": 50459.2001, "trades": 612, "taker_buy_base": 90824.0, "taker_buy_quote": 27556.3933 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.303, "high": 0.3036, "low": 0.2995, "close": 0.3021, "volume": 64507.0, "close_time": 1762491599999, "quote_volume": 19455.0838, "trades": 242, "taker_buy_base": 34789.0, "taker_buy_quote": 10495.6298 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.3024, "high": 0.3056, "low": 0.302, "close": 0.3056, "volume": 131313.0, "close_time": 1762495199999, "quote_volume": 39992.9662, "trades": 367, "taker_buy_base": 61672.0, "taker_buy_quote": 18797.8843 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.3054, "high": 0.306, "low": 0.3034, "close": 0.3034, "volume": 275027.0, "close_time": 1762498799999, "quote_volume": 83847.1192, "trades": 797, "taker_buy_base": 124631.0, "taker_buy_quote": 37997.9533 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.3036, "high": 0.3069, "low": 0.3029, "close": 0.3069, "volume": 611175.0, "close_time": 1762502399999, "quote_volume": 185802.6282, "trades": 7121, "taker_buy_base": 103091.0, "taker_buy_quote": 31436.6568 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.3071, "high": 0.3077, "low": 0.3041, "close": 0.3045, "volume": 119014.0, "close_time": 1762505999999, "quote_volume": 36464.0655, "trades": 398, "taker_buy_base": 29001.0, "taker_buy_quote": 8890.8298 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.3038, "high": 0.305, "low": 0.2982, "close": 0.3017, "volume": 140411.0, "close_time": 1762509599999, "quote_volume": 42259.4431, "trades": 378, "taker_buy_base": 96207.0, "taker_buy_quote": 28949.6639 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.3017, "high": 0.3032, "low": 0.2973, "close": 0.2987, "volume": 316825.0, "close_time": 1762513199999, "quote_volume": 95139.2227, "trades": 734, "taker_buy_base": 129380.0, "taker_buy_quote": 38872.4976 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.2987, "high": 0.2988, "low": 0.2926, "close": 0.2957, "volume": 285887.0, "close_time": 1762516799999, "quote_volume": 84313.7457, "trades": 1132, "taker_buy_base": 124245.0, "taker_buy_quote": 36679.2523 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.2958, "high": 0.2974, "low": 0.2885, "close": 0.2905, "volume": 513217.0, "close_time": 1762520399999, "quote_volume": 151213.661, "trades": 1574, "taker_buy_base": 308944.0, "taker_buy_quote": 91289.674 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.2902, "high": 0.295, "low": 0.2893, "close": 0.2936, "volume": 427717.0, "close_time": 1762523999999, "quote_volume": 125149.5295, "trades": 1345, "taker_buy_base": 235989.0, "taker_buy_quote": 69080.7093 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.2933, "high": 0.3012, "low": 0.2877, "close": 0.3004, "volume": 443456.0, "close_time": 1762527599999, "quote_volume": 130769.2025, "trades": 1421, "taker_buy_base": 181416.0, "taker_buy_quote": 53479.1363 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.3005, "high": 0.307, "low": 0.2975, "close": 0.3058, "volume": 591160.0, "close_time": 1762531199999, "quote_volume": 179081.9486, "trades": 1437, "taker_buy_base": 337284.0, "taker_buy_quote": 102139.9087 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.306, "high": 0.3194, "low": 0.3053, "close": 0.3173, "volume": 694767.0, "close_time": 1762534799999, "quote_volume": 218058.6894, "trades": 2190, "taker_buy_base": 342901.0, "taker_buy_quote": 107625.2819 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.3173, "high": 0.3274, "low": 0.3156, "close": 0.327, "volume": 552338.0, "close_time": 1762538399999, "quote_volume": 178259.9725, "trades": 2301, "taker_buy_base": 372087.0, "taker_buy_quote": 120019.4131 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.3273, "high": 0.3335, "low": 0.3268, "close": 0.3285, "volume": 543889.0, "close_time": 1762541999999, "quote_volume": 179523.8733, "trades": 1476, "taker_buy_base": 263566.0, "taker_buy_quote": 87035.8015 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.3283, "high": 0.3314, "low": 0.3266, "close": 0.3306, "volume": 525726.0, "close_time": 1762545599999, "quote_volume": 172681.5637, "trades": 1291, "taker_buy_base": 280332.0, "taker_buy_quote": 92055.9515 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.3307, "high": 0.3335, "low": 0.3293, "close": 0.3328, "volume": 399344.0, "close_time": 1762549199999, "quote_volume": 132527.6534, "trades": 1288, "taker_buy_base": 244412.0, "taker_buy_quote": 81133.7422 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.3327, "high": 0.3337, "low": 0.3305, "close": 0.3322, "volume": 385891.0, "close_time": 1762552799999, "quote_volume": 128171.8892, "trades": 892, "taker_buy_base": 145354.0, "taker_buy_quote": 48279.0614 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.3324, "high": 0.3333, "low": 0.3302, "close": 0.3321, "volume": 167316.0, "close_time": 1762556399999, "quote_volume": 55511.7861, "trades": 426, "taker_buy_base": 99603.0, "taker_buy_quote": 33058.9134 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.3321, "high": 0.3321, "low": 0.3241, "close": 0.3247, "volume": 313407.0, "close_time": 1762559999999, "quote_volume": 102470.0426, "trades": 953, "taker_buy_base": 117033.0, "taker_buy_quote": 38222.4516 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.3248, "high": 0.3307, "low": 0.3205, "close": 0.3208, "volume": 421989.0, "close_time": 1762563599999, "quote_volume": 137901.9823, "trades": 2357, "taker_buy_base": 128515.0, "taker_buy_quote": 41921.0323 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.3208, "high": 0.3272, "low": 0.3208, "close": 0.3259, "volume": 228883.0, "close_time": 1762567199999, "quote_volume": 74357.3291, "trades": 1595, "taker_buy_base": 112892.0, "taker_buy_quote": 36670.9137 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.3258, "high": 0.3301, "low": 0.3255, "close": 0.3266, "volume": 148213.0, "close_time": 1762570799999, "quote_volume": 48575.6801, "trades": 899, "taker_buy_base": 51974.0, "taker_buy_quote": 17037.1674 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.3266, "high": 0.3291, "low": 0.3226, "close": 0.3226, "volume": 171849.0, "close_time": 1762574399999, "quote_volume": 55929.4131, "trades": 1917, "taker_buy_base": 97494.0, "taker_buy_quote": 31724.4818 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.3228, "high": 0.3267, "low": 0.3216, "close": 0.3235, "volume": 384713.0, "close_time": 1762577999999, "quote_volume": 124471.0853, "trades": 1581, "taker_buy_base": 169795.0, "taker_buy_quote": 55002.7344 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.3236, "high": 0.3249, "low": 0.3164, "close": 0.3168, "volume": 310411.0, "close_time": 1762581599999, "quote_volume": 99253.9052, "trades": 2173, "taker_buy_base": 98750.0, "taker_buy_quote": 31600.2012 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.3169, "high": 0.3202, "low": 0.3148, "close": 0.3191, "volume": 203482.0, "close_time": 1762585199999, "quote_volume": 64483.2554, "trades": 1360, "taker_buy_base": 93643.0, "taker_buy_quote": 29696.463 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.319, "high": 0.3218, "low": 0.3162, "close": 0.3209, "volume": 98736.0, "close_time": 1762588799999, "quote_volume": 31537.6921, "trades": 721, "taker_buy_base": 44730.0, "taker_buy_quote": 14293.4007 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.3211, "high": 0.3254, "low": 0.3183, "close": 0.3234, "volume": 245771.0, "close_time": 1762592399999, "quote_volume": 79467.5368, "trades": 1638, "taker_buy_base": 161700.0, "taker_buy_quote": 52330.2008 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.3233, "high": 0.3235, "low": 0.318, "close": 0.3191, "volume": 101389.0, "close_time": 1762595999999, "quote_volume": 32564.2713, "trades": 1090, "taker_buy_base": 40822.0, "taker_buy_quote": 13117.1679 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.3192, "high": 0.324, "low": 0.3184, "close": 0.3232, "volume": 131444.0, "close_time": 1762599599999, "quote_volume": 42261.0767, "trades": 652, "taker_buy_base": 80912.0, "taker_buy_quote": 26004.0843 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.3231, "high": 0.327, "low": 0.322, "close": 0.324, "volume": 247880.0, "close_time": 1762603199999, "quote_volume": 80494.3641, "trades": 996, "taker_buy_base": 134329.0, "taker_buy_quote": 43631.1081 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.324, "high": 0.3255, "low": 0.3218, "close": 0.3237, "volume": 109744.0, "close_time": 1762606799999, "quote_volume": 35538.3273, "trades": 723, "taker_buy_base": 57163.0, "taker_buy_quote": 18501.4503 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.3238, "high": 0.3238, "low": 0.317, "close": 0.317, "volume": 193733.0, "close_time": 1762610399999, "quote_volume": 62108.5594, "trades": 2002, "taker_buy_base": 77762.0, "taker_buy_quote": 24933.6561 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.3171, "high": 0.3188, "low": 0.3128, "close": 0.3171, "volume": 250068.0, "close_time": 1762613999999, "quote_volume": 79036.554, "trades": 1175, "taker_buy_base": 130651.0, "taker_buy_quote": 41319.3629 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.3173, "high": 0.3188, "low": 0.313, "close": 0.3155, "volume": 181134.0, "close_time": 1762617599999, "quote_volume": 57265.7274, "trades": 1095, "taker_buy_base": 99250.0, "taker_buy_quote": 31399.6027 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.3156, "high": 0.3175, "low": 0.3129, "close": 0.3158, "volume": 230043.0, "close_time": 1762621199999, "quote_volume": 72612.4389, "trades": 1089, "taker_buy_base": 104218.0, "taker_buy_quote": 32921.2681 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.3155, "high": 0.3184, "low": 0.3142, "close": 0.3172, "volume": 78622.0, "close_time": 1762624799999, "quote_volume": 24853.4414, "trades": 433, "taker_buy_base": 35171.0, "taker_buy_quote": 11134.2615 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.3172, "high": 0.32, "low": 0.3168, "close": 0.3196, "volume": 45154.0, "close_time": 1762628399999, "quote_volume": 14376.3732, "trades": 288, "taker_buy_base": 19922.0, "taker_buy_quote": 6350.0492 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.3195, "high": 0.3196, "low": 0.315, "close": 0.3182, "volume": 34025.0, "close_time": 1762631999999, "quote_volume": 10784.0359, "trades": 323, "taker_buy_base": 20717.0, "taker_buy_quote": 6562.4791 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.3181, "high": 0.3206, "low": 0.3169, "close": 0.319, "volume": 52836.0, "close_time": 1762635599999, "quote_volume": 16835.8801, "trades": 346, "taker_buy_base": 25879.0, "taker_buy_quote": 8242.0204 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.319, "high": 0.3211, "low": 0.3184, "close": 0.3209, "volume": 44256.0, "close_time": 1762639199999, "quote_volume": 14166.2739, "trades": 243, "taker_buy_base": 24129.0, "taker_buy_quote": 7718.2662 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.321, "high": 0.3218, "low": 0.32, "close": 0.3215, "volume": 49663.0, "close_time": 1762642799999, "quote_volume": 15942.9999, "trades": 230, "taker_buy_base": 22172.0, "taker_buy_quote": 7120.1684 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.3214, "high": 0.3216, "low": 0.3204, "close": 0.3208, "volume": 96914.0, "close_time": 1762646399999, "quote_volume": 31129.8225, "trades": 256, "taker_buy_base": 48225.0, "taker_buy_quote": 15491.419 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.3208, "high": 0.3208, "low": 0.3162, "close": 0.3167, "volume": 32994.0, "close_time": 1762649999999, "quote_volume": 10511.9017, "trades": 265, "taker_buy_base": 17510.0, "taker_buy_quote": 5588.4647 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.3167, "high": 0.319, "low": 0.3153, "close": 0.3179, "volume": 46215.0, "close_time": 1762653599999, "quote_volume": 14623.1067, "trades": 331, "taker_buy_base": 25056.0, "taker_buy_quote": 7932.1833 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.3179, "high": 0.3179, "low": 0.3085, "close": 0.3092, "volume": 251720.0, "close_time": 1762657199999, "quote_volume": 78419.5248, "trades": 1444, "taker_buy_base": 98254.0, "taker_buy_quote": 30573.769 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.3092, "high": 0.3099, "low": 0.3059, "close": 0.3074, "volume": 295711.0, "close_time": 1762660799999, "quote_volume": 90912.0237, "trades": 1123, "taker_buy_base": 94511.0, "taker_buy_quote": 29048.4515 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.3077, "high": 0.3111, "low": 0.3073, "close": 0.3083, "volume": 62062.0, "close_time": 1762664399999, "quote_volume": 19164.8919, "trades": 367, "taker_buy_base": 25849.0, "taker_buy_quote": 7987.3582 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.3082, "high": 0.3106, "low": 0.3073, "close": 0.3097, "volume": 80185.0, "close_time": 1762667999999, "quote_volume": 24756.447, "trades": 432, "taker_buy_base": 23400.0, "taker_buy_quote": 7226.5957 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.3096, "high": 0.3128, "low": 0.3085, "close": 0.3093, "volume": 66887.0, "close_time": 1762671599999, "quote_volume": 20734.6177, "trades": 382, "taker_buy_base": 50395.0, "taker_buy_quote": 15612.9238 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.3092, "high": 0.3127, "low": 0.3089, "close": 0.3126, "volume": 72415.0, "close_time": 1762675199999, "quote_volume": 22487.9384, "trades": 445, "taker_buy_base": 42351.0, "taker_buy_quote": 13145.4707 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.3125, "high": 0.3128, "low": 0.3085, "close": 0.3091, "volume": 48365.0, "close_time": 1762678799999, "quote_volume": 15029.4752, "trades": 343, "taker_buy_base": 22961.0, "taker_buy_quote": 7139.6179 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.3092, "high": 0.3123, "low": 0.3073, "close": 0.3078, "volume": 160080.0, "close_time": 1762682399999, "quote_volume": 49712.176, "trades": 599, "taker_buy_base": 65582.0, "taker_buy_quote": 20340.7175 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.3078, "high": 0.3094, "low": 0.3044, "close": 0.3094, "volume": 179969.0, "close_time": 1762685999999, "quote_volume": 55070.3989, "trades": 679, "taker_buy_base": 75637.0, "taker_buy_quote": 23143.1058 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.3094, "high": 0.3139, "low": 0.3094, "close": 0.3127, "volume": 231914.0, "close_time": 1762689599999, "quote_volume": 72527.1404, "trades": 977, "taker_buy_base": 104402.0, "taker_buy_quote": 32653.488 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.3128, "high": 0.3153, "low": 0.3121, "close": 0.3135, "volume": 90820.0, "close_time": 1762693199999, "quote_volume": 28514.5751, "trades": 489, "taker_buy_base": 52447.0, "taker_buy_quote": 16467.2397 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.3136, "high": 0.3171, "low": 0.3127, "close": 0.3155, "volume": 85725.0, "close_time": 1762696799999, "quote_volume": 27027.5933, "trades": 482, "taker_buy_base": 48025.0, "taker_buy_quote": 15143.046 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.3155, "high": 0.3228, "low": 0.3124, "close": 0.3169, "volume": 393381.0, "close_time": 1762700399999, "quote_volume": 125067.6851, "trades": 1702, "taker_buy_base": 191752.0, "taker_buy_quote": 60910.9967 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.317, "high": 0.3231, "low": 0.317, "close": 0.3214, "volume": 204066.0, "close_time": 1762703999999, "quote_volume": 65550.6955, "trades": 852, "taker_buy_base": 110463.0, "taker_buy_quote": 35480.02 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.3215, "high": 0.3236, "low": 0.3196, "close": 0.3225, "volume": 54899.0, "close_time": 1762707599999, "quote_volume": 17663.0474, "trades": 573, "taker_buy_base": 21565.0, "taker_buy_quote": 6943.4855 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.3227, "high": 0.3229, "low": 0.3187, "close": 0.319, "volume": 129956.0, "close_time": 1762711199999, "quote_volume": 41658.7363, "trades": 651, "taker_buy_base": 32695.0, "taker_buy_quote": 10483.2504 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.319, "high": 0.3226, "low": 0.3174, "close": 0.3224, "volume": 90858.0, "close_time": 1762714799999, "quote_volume": 29025.0315, "trades": 537, "taker_buy_base": 46949.0, "taker_buy_quote": 14988.8446 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.3226, "high": 0.3265, "low": 0.3216, "close": 0.3264, "volume": 166510.0, "close_time": 1762718399999, "quote_volume": 53916.9318, "trades": 676, "taker_buy_base": 79069.0, "taker_buy_quote": 25623.7418 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.3264, "high": 0.3267, "low": 0.3228, "close": 0.3228, "volume": 109619.0, "close_time": 1762721999999, "quote_volume": 35617.0088, "trades": 483, "taker_buy_base": 44851.0, "taker_buy_quote": 14574.2747 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.3231, "high": 0.3235, "low": 0.3213, "close": 0.3217, "volume": 107619.0, "close_time": 1762725599999, "quote_volume": 34679.6342, "trades": 515, "taker_buy_base": 38859.0, "taker_buy_quote": 12529.7888 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.3218, "high": 0.322, "low": 0.3184, "close": 0.3207, "volume": 131676.0, "close_time": 1762729199999, "quote_volume": 42175.615, "trades": 585, "taker_buy_base": 51727.0, "taker_buy_quote": 16584.8547 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.3209, "high": 0.3239, "low": 0.3189, "close": 0.3208, "volume": 168326.0, "close_time": 1762732799999, "quote_volume": 54047.7838, "trades": 696, "taker_buy_base": 98280.0, "taker_buy_quote": 31524.7888 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.3208, "high": 0.3303, "low": 0.3187, "close": 0.3241, "volume": 2114793.0, "close_time": 1762736399999, "quote_volume": 687438.6557, "trades": 6012, "taker_buy_base": 1017246.0, "taker_buy_quote": 330798.272 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.3239, "high": 0.3262, "low": 0.3225, "close": 0.3236, "volume": 156827.0, "close_time": 1762739999999, "quote_volume": 50871.5843, "trades": 888, "taker_buy_base": 71497.0, "taker_buy_quote": 23198.0908 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.3235, "high": 0.3247, "low": 0.3226, "close": 0.3247, "volume": 77846.0, "close_time": 1762743599999, "quote_volume": 25184.6624, "trades": 550, "taker_buy_base": 37705.0, "taker_buy_quote": 12196.6351 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.3248, "high": 0.3278, "low": 0.324, "close": 0.3248, "volume": 152468.0, "close_time": 1762747199999, "quote_volume": 49770.3115, "trades": 889, "taker_buy_base": 96928.0, "taker_buy_quote": 31655.7144 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.3249, "high": 0.3276, "low": 0.3238, "close": 0.3269, "volume": 75796.0, "close_time": 1762750799999, "quote_volume": 24686.7896, "trades": 602, "taker_buy_base": 48933.0, "taker_buy_quote": 15932.5253 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.327, "high": 0.3285, "low": 0.3263, "close": 0.3277, "volume": 106590.0, "close_time": 1762754399999, "quote_volume": 34860.0313, "trades": 647, "taker_buy_base": 43376.0, "taker_buy_quote": 14191.2467 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.3278, "high": 0.3292, "low": 0.3266, "close": 0.3269, "volume": 99007.0, "close_time": 1762757999999, "quote_volume": 32469.7086, "trades": 484, "taker_buy_base": 47944.0, "taker_buy_quote": 15731.9406 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.327, "high": 0.3291, "low": 0.3266, "close": 0.3272, "volume": 68591.0, "close_time": 1762761599999, "quote_volume": 22479.0014, "trades": 354, "taker_buy_base": 12661.0, "taker_buy_quote": 4149.3086 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.3272, "high": 0.3279, "low": 0.324, "close": 0.3249, "volume": 145511.0, "close_time": 1762765199999, "quote_volume": 47439.9446, "trades": 872, "taker_buy_base": 41242.0, "taker_buy_quote": 13444.2514 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.3249, "high": 0.3315, "low": 0.3242, "close": 0.3303, "volume": 121873.0, "close_time": 1762768799999, "quote_volume": 39893.3772, "trades": 922, "taker_buy_base": 51104.0, "taker_buy_quote": 16735.138 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.3304, "high": 0.3311, "low": 0.3248, "close": 0.3252, "volume": 94398.0, "close_time": 1762772399999, "quote_volume": 30923.6309, "trades": 604, "taker_buy_base": 51410.0, "taker_buy_quote": 16836.2067 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.3253, "high": 0.3291, "low": 0.3249, "close": 0.3277, "volume": 46068.0, "close_time": 1762775999999, "quote_volume": 15065.2644, "trades": 423, "taker_buy_base": 28018.0, "taker_buy_quote": 9162.178 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.3278, "high": 0.3278, "low": 0.3235, "close": 0.3246, "volume": 88527.0, "close_time": 1762779599999, "quote_volume": 28785.3108, "trades": 443, "taker_buy_base": 32734.0, "taker_buy_quote": 10631.3503 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.3246, "high": 0.3287, "low": 0.3235, "close": 0.3268, "volume": 67511.0, "close_time": 1762783199999, "quote_volume": 22013.6099, "trades": 637, "taker_buy_base": 33519.0, "taker_buy_quote": 10933.7275 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.3267, "high": 0.3267, "low": 0.3183, "close": 0.32, "volume": 562699.0, "close_time": 1762786799999, "quote_volume": 180581.9618, "trades": 2638, "taker_buy_base": 186375.0, "taker_buy_quote": 59955.2361 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.3201, "high": 0.3248, "low": 0.3195, "close": 0.321, "volume": 488513.0, "close_time": 1762790399999, "quote_volume": 157092.9416, "trades": 1957, "taker_buy_base": 183185.0, "taker_buy_quote": 58909.6148 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.3211, "high": 0.3233, "low": 0.3163, "close": 0.318, "volume": 166298.0, "close_time": 1762793999999, "quote_volume": 53152.8842, "trades": 1219, "taker_buy_base": 66653.0, "taker_buy_quote": 21322.2525 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.3179, "high": 0.3228, "low": 0.3173, "close": 0.3213, "volume": 154193.0, "close_time": 1762797599999, "quote_volume": 49368.4523, "trades": 657, "taker_buy_base": 72413.0, "taker_buy_quote": 23171.998 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.3214, "high": 0.3218, "low": 0.3177, "close": 0.3177, "volume": 101360.0, "close_time": 1762801199999, "quote_volume": 32442.1026, "trades": 533, "taker_buy_base": 41641.0, "taker_buy_quote": 13337.1623 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.3178, "high": 0.3236, "low": 0.3174, "close": 0.3211, "volume": 311113.0, "close_time": 1762804799999, "quote_volume": 99644.853, "trades": 1416, "taker_buy_base": 129473.0, "taker_buy_quote": 41491.3469 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.3213, "high": 0.3247, "low": 0.321, "close": 0.3227, "volume": 58816.0, "close_time": 1762808399999, "quote_volume": 18996.8209, "trades": 571, "taker_buy_base": 29902.0, "taker_buy_quote": 9655.7063 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.3226, "high": 0.3226, "low": 0.3178, "close": 0.3207, "volume": 98734.0, "close_time": 1762811999999, "quote_volume": 31552.6021, "trades": 798, "taker_buy_base": 36531.0, "taker_buy_quote": 11678.9265 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.3208, "high": 0.3306, "low": 0.3195, "close": 0.33, "volume": 338860.0, "close_time": 1762815599999, "quote_volume": 110377.7412, "trades": 871, "taker_buy_base": 147879.0, "taker_buy_quote": 47997.3149 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.3304, "high": 0.3305, "low": 0.3245, "close": 0.326, "volume": 269584.0, "close_time": 1762819199999, "quote_volume": 88418.636, "trades": 605, "taker_buy_base": 151981.0, "taker_buy_quote": 49875.8277 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.326, "high": 0.3281, "low": 0.3194, "close": 0.3229, "volume": 287764.0, "close_time": 1762822799999, "quote_volume": 93136.8861, "trades": 1168, "taker_buy_base": 115015.0, "taker_buy_quote": 37242.4093 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.3232, "high": 0.3306, "low": 0.3222, "close": 0.3237, "volume": 119833.0, "close_time": 1762826399999, "quote_volume": 39155.7468, "trades": 670, "taker_buy_base": 65434.0, "taker_buy_quote": 21380.7315 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.3241, "high": 0.3292, "low": 0.321, "close": 0.3271, "volume": 183642.0, "close_time": 1762829999999, "quote_volume": 59915.4203, "trades": 599, "taker_buy_base": 93719.0, "taker_buy_quote": 30577.8348 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.3269, "high": 0.3284, "low": 0.3237, "close": 0.3245, "volume": 104751.0, "close_time": 1762833599999, "quote_volume": 34138.0137, "trades": 399, "taker_buy_base": 47791.0, "taker_buy_quote": 15577.2834 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.3246, "high": 0.3256, "low": 0.3195, "close": 0.32, "volume": 251279.0, "close_time": 1762837199999, "quote_volume": 80832.0735, "trades": 624, "taker_buy_base": 104699.0, "taker_buy_quote": 33689.4759 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.3201, "high": 0.3201, "low": 0.3142, "close": 0.3148, "volume": 390401.0, "close_time": 1762840799999, "quote_volume": 123732.7428, "trades": 1079, "taker_buy_base": 177317.0, "taker_buy_quote": 56192.8345 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.3148, "high": 0.3168, "low": 0.3125, "close": 0.3156, "volume": 239334.0, "close_time": 1762844399999, "quote_volume": 75263.9956, "trades": 695, "taker_buy_base": 118427.0, "taker_buy_quote": 37259.062 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.3152, "high": 0.3158, "low": 0.31, "close": 0.3102, "volume": 237173.0, "close_time": 1762847999999, "quote_volume": 74059.1918, "trades": 920, "taker_buy_base": 154012.0, "taker_buy_quote": 48118.0876 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.3101, "high": 0.3142, "low": 0.3094, "close": 0.3126, "volume": 245807.0, "close_time": 1762851599999, "quote_volume": 76756.96, "trades": 490, "taker_buy_base": 141819.0, "taker_buy_quote": 44291.7915 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.3128, "high": 0.3154, "low": 0.3115, "close": 0.3116, "volume": 164592.0, "close_time": 1762855199999, "quote_volume": 51638.7768, "trades": 309, "taker_buy_base": 89896.0, "taker_buy_quote": 28213.0735 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.3112, "high": 0.3136, "low": 0.3111, "close": 0.3124, "volume": 144002.0, "close_time": 1762858799999, "quote_volume": 44950.5047, "trades": 373, "taker_buy_base": 61300.0, "taker_buy_quote": 19132.4165 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.3127, "high": 0.3151, "low": 0.3115, "close": 0.3123, "volume": 47300.0, "close_time": 1762862399999, "quote_volume": 14809.6528, "trades": 147, "taker_buy_base": 9414.0, "taker_buy_quote": 2955.5276 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.3122, "high": 0.315, "low": 0.3091, "close": 0.3111, "volume": 181225.0, "close_time": 1762865999999, "quote_volume": 56390.3532, "trades": 424, "taker_buy_base": 60000.0, "taker_buy_quote": 18675.4651 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.3111, "high": 0.3135, "low": 0.31, "close": 0.3108, "volume": 129429.0, "close_time": 1762869599999, "quote_volume": 40333.7012, "trades": 521, "taker_buy_base": 62229.0, "taker_buy_quote": 19404.5442 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.3107, "high": 0.3149, "low": 0.3084, "close": 0.3148, "volume": 203465.0, "close_time": 1762873199999, "quote_volume": 63430.3366, "trades": 480, "taker_buy_base": 97944.0, "taker_buy_quote": 30547.5158 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.3143, "high": 0.3143, "low": 0.3093, "close": 0.3109, "volume": 126291.0, "close_time": 1762876799999, "quote_volume": 39295.3711, "trades": 413, "taker_buy_base": 50612.0, "taker_buy_quote": 15735.6323 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.3111, "high": 0.3148, "low": 0.3094, "close": 0.3133, "volume": 99863.0, "close_time": 1762880399999, "quote_volume": 31289.6776, "trades": 317, "taker_buy_base": 59685.0, "taker_buy_quote": 18702.778 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.3136, "high": 0.3158, "low": 0.3092, "close": 0.3115, "volume": 100283.0, "close_time": 1762883999999, "quote_volume": 31414.8877, "trades": 519, "taker_buy_base": 59008.0, "taker_buy_quote": 18485.4346 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.3117, "high": 0.3127, "low": 0.3081, "close": 0.3089, "volume": 206582.0, "close_time": 1762887599999, "quote_volume": 64115.7644, "trades": 379, "taker_buy_base": 58655.0, "taker_buy_quote": 18205.7221 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.3082, "high": 0.3089, "low": 0.3048, "close": 0.3053, "volume": 216530.0, "close_time": 1762891199999, "quote_volume": 66491.8591, "trades": 472, "taker_buy_base": 82099.0, "taker_buy_quote": 25197.105 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.3052, "high": 0.3059, "low": 0.2984, "close": 0.2998, "volume": 471304.0, "close_time": 1762894799999, "quote_volume": 141844.3776, "trades": 805, "taker_buy_base": 189322.0, "taker_buy_quote": 57010.9049 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.3001, "high": 0.3017, "low": 0.2975, "close": 0.2985, "volume": 153219.0, "close_time": 1762898399999, "quote_volume": 45831.9987, "trades": 253, "taker_buy_base": 71636.0, "taker_buy_quote": 21427.3839 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.2978, "high": 0.3024, "low": 0.2968, "close": 0.3019, "volume": 82969.0, "close_time": 1762901999999, "quote_volume": 24858.1496, "trades": 218, "taker_buy_base": 42182.0, "taker_buy_quote": 12643.7264 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.3018, "high": 0.3019, "low": 0.2974, "close": 0.2978, "volume": 106376.0, "close_time": 1762905599999, "quote_volume": 31850.6187, "trades": 453, "taker_buy_base": 42376.0, "taker_buy_quote": 12684.5242 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.2979, "high": 0.2999, "low": 0.2958, "close": 0.297, "volume": 196940.0, "close_time": 1762909199999, "quote_volume": 58685.625, "trades": 1174, "taker_buy_base": 86304.0, "taker_buy_quote": 25703.3849 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.2968, "high": 0.3025, "low": 0.2965, "close": 0.3018, "volume": 131289.0, "close_time": 1762912799999, "quote_volume": 39503.754, "trades": 669, "taker_buy_base": 78800.0, "taker_buy_quote": 23714.6601 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.3017, "high": 0.3034, "low": 0.2989, "close": 0.3012, "volume": 81929.0, "close_time": 1762916399999, "quote_volume": 24637.2312, "trades": 560, "taker_buy_base": 28202.0, "taker_buy_quote": 8483.1789 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.3011, "high": 0.3035, "low": 0.3007, "close": 0.3022, "volume": 89493.0, "close_time": 1762919999999, "quote_volume": 27047.3662, "trades": 495, "taker_buy_base": 31506.0, "taker_buy_quote": 9525.7177 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.3023, "high": 0.3038, "low": 0.3016, "close": 0.3037, "volume": 54920.0, "close_time": 1762923599999, "quote_volume": 16618.3235, "trades": 344, "taker_buy_base": 25231.0, "taker_buy_quote": 7634.1469 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.3037, "high": 0.306, "low": 0.3032, "close": 0.3058, "volume": 101748.0, "close_time": 1762927199999, "quote_volume": 31050.8661, "trades": 474, "taker_buy_base": 41880.0, "taker_buy_quote": 12770.4451 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.3059, "high": 0.3081, "low": 0.3057, "close": 0.3063, "volume": 60474.0, "close_time": 1762930799999, "quote_volume": 18561.0056, "trades": 409, "taker_buy_base": 33068.0, "taker_buy_quote": 10154.0642 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.3063, "high": 0.3072, "low": 0.3027, "close": 0.3035, "volume": 176805.0, "close_time": 1762934399999, "quote_volume": 53922.3888, "trades": 655, "taker_buy_base": 57005.0, "taker_buy_quote": 17401.61 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.3036, "high": 0.3117, "low": 0.3036, "close": 0.3096, "volume": 176203.0, "close_time": 1762937999999, "quote_volume": 54490.5713, "trades": 727, "taker_buy_base": 71740.0, "taker_buy_quote": 22181.5864 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.3097, "high": 0.3124, "low": 0.3096, "close": 0.3113, "volume": 132057.0, "close_time": 1762941599999, "quote_volume": 41086.9629, "trades": 558, "taker_buy_base": 55601.0, "taker_buy_quote": 17302.5849 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.3114, "high": 0.3149, "low": 0.3114, "close": 0.3135, "volume": 155168.0, "close_time": 1762945199999, "quote_volume": 48643.273, "trades": 681, "taker_buy_base": 74369.0, "taker_buy_quote": 23317.2207 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.3136, "high": 0.3157, "low": 0.3132, "close": 0.314, "volume": 111345.0, "close_time": 1762948799999, "quote_volume": 35060.1928, "trades": 502, "taker_buy_base": 71322.0, "taker_buy_quote": 22464.1497 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.3142, "high": 0.3166, "low": 0.3132, "close": 0.3148, "volume": 93510.0, "close_time": 1762952399999, "quote_volume": 29448.9402, "trades": 446, "taker_buy_base": 40937.0, "taker_buy_quote": 12894.738 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.3149, "high": 0.3175, "low": 0.3135, "close": 0.3167, "volume": 187303.0, "close_time": 1762955999999, "quote_volume": 59025.0115, "trades": 712, "taker_buy_base": 126124.0, "taker_buy_quote": 39733.5076 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.3166, "high": 0.3166, "low": 0.306, "close": 0.31, "volume": 304635.0, "close_time": 1762959599999, "quote_volume": 94790.8608, "trades": 1164, "taker_buy_base": 100086.0, "taker_buy_quote": 31072.9271 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.3098, "high": 0.3128, "low": 0.3019, "close": 0.303, "volume": 262061.0, "close_time": 1762963199999, "quote_volume": 80744.3342, "trades": 1593, "taker_buy_base": 122188.0, "taker_buy_quote": 37621.5135 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.3029, "high": 0.304, "low": 0.2957, "close": 0.2967, "volume": 370135.0, "close_time": 1762966799999, "quote_volume": 110597.2864, "trades": 2051, "taker_buy_base": 146073.0, "taker_buy_quote": 43602.3938 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.2968, "high": 0.2999, "low": 0.2928, "close": 0.2979, "volume": 271314.0, "close_time": 1762970399999, "quote_volume": 80236.8007, "trades": 1446, "taker_buy_base": 124536.0, "taker_buy_quote": 36834.6279 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.298, "high": 0.2996, "low": 0.295, "close": 0.2954, "volume": 107947.0, "close_time": 1762973999999, "quote_volume": 32066.2721, "trades": 665, "taker_buy_base": 46068.0, "taker_buy_quote": 13704.2686 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.2953, "high": 0.2967, "low": 0.2917, "close": 0.2954, "volume": 189302.0, "close_time": 1762977599999, "quote_volume": 55661.4934, "trades": 853, "taker_buy_base": 86272.0, "taker_buy_quote": 25367.3496 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.2956, "high": 0.3025, "low": 0.2947, "close": 0.3014, "volume": 217820.0, "close_time": 1762981199999, "quote_volume": 65333.049, "trades": 973, "taker_buy_base": 132427.0, "taker_buy_quote": 39731.156 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.3015, "high": 0.3031, "low": 0.3009, "close": 0.3021, "volume": 78420.0, "close_time": 1762984799999, "quote_volume": 23682.0502, "trades": 388, "taker_buy_base": 39280.0, "taker_buy_quote": 11864.1702 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.3019, "high": 0.302, "low": 0.2995, "close": 0.3008, "volume": 43239.0, "close_time": 1762988399999, "quote_volume": 13004.9347, "trades": 305, "taker_buy_base": 27349.0, "taker_buy_quote": 8228.682 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.3007, "high": 0.3007, "low": 0.296, "close": 0.2964, "volume": 106466.0, "close_time": 1762991999999, "quote_volume": 31660.8078, "trades": 863, "taker_buy_base": 20283.0, "taker_buy_quote": 6030.0534 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.2964, "high": 0.3026, "low": 0.2959, "close": 0.3004, "volume": 174067.0, "close_time": 1762995599999, "quote_volume": 52161.5946, "trades": 996, "taker_buy_base": 102178.0, "taker_buy_quote": 30610.8424 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.3003, "high": 0.3892, "low": 0.3002, "close": 0.3096, "volume": 9678040.0, "close_time": 1762999199999, "quote_volume": 3163491.9291, "trades": 67026, "taker_buy_base": 4462136.0, "taker_buy_quote": 1463230.818 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.3097, "high": 0.3136, "low": 0.3061, "close": 0.3066, "volume": 2094948.0, "close_time": 1763002799999, "quote_volume": 648829.0139, "trades": 8837, "taker_buy_base": 1051310.0, "taker_buy_quote": 325771.787 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.3066, "high": 0.3092, "low": 0.302, "close": 0.3044, "volume": 793704.0, "close_time": 1763006399999, "quote_volume": 243252.1263, "trades": 2860, "taker_buy_base": 481366.0, "taker_buy_quote": 147568.3261 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.3043, "high": 0.3072, "low": 0.3024, "close": 0.3039, "volume": 505059.0, "close_time": 1763009999999, "quote_volume": 153877.8615, "trades": 1603, "taker_buy_base": 259380.0, "taker_buy_quote": 79099.2608 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.3039, "high": 0.3066, "low": 0.3009, "close": 0.3057, "volume": 266275.0, "close_time": 1763013599999, "quote_volume": 80736.3565, "trades": 1289, "taker_buy_base": 155054.0, "taker_buy_quote": 47046.8116 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.3058, "high": 0.3066, "low": 0.3046, "close": 0.3048, "volume": 157070.0, "close_time": 1763017199999, "quote_volume": 47980.3015, "trades": 781, "taker_buy_base": 70757.0, "taker_buy_quote": 21615.0534 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.3048, "high": 0.306, "low": 0.3018, "close": 0.3029, "volume": 200723.0, "close_time": 1763020799999, "quote_volume": 61093.7043, "trades": 754, "taker_buy_base": 84290.0, "taker_buy_quote": 25639.6792 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.3027, "high": 0.3034, "low": 0.3005, "close": 0.3005, "volume": 238563.0, "close_time": 1763024399999, "quote_volume": 72097.9989, "trades": 655, "taker_buy_base": 87505.0, "taker_buy_quote": 26448.0416 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.3006, "high": 0.3008, "low": 0.2959, "close": 0.2977, "volume": 303789.0, "close_time": 1763027999999, "quote_volume": 90547.1045, "trades": 965, "taker_buy_base": 134953.0, "taker_buy_quote": 40228.3531 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.2978, "high": 0.3007, "low": 0.2977, "close": 0.2999, "volume": 279005.0, "close_time": 1763031599999, "quote_volume": 83567.3718, "trades": 702, "taker_buy_base": 176978.0, "taker_buy_quote": 53022.2012 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.2998, "high": 0.3009, "low": 0.2986, "close": 0.2997, "volume": 258936.0, "close_time": 1763035199999, "quote_volume": 77635.1162, "trades": 379, "taker_buy_base": 80830.0, "taker_buy_quote": 24223.7469 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.2995, "high": 0.3, "low": 0.2952, "close": 0.2975, "volume": 296435.0, "close_time": 1763038799999, "quote_volume": 88171.1558, "trades": 546, "taker_buy_base": 103692.0, "taker_buy_quote": 30826.7078 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.2969, "high": 0.2975, "low": 0.2919, "close": 0.2933, "volume": 420710.0, "close_time": 1763042399999, "quote_volume": 123924.4513, "trades": 564, "taker_buy_base": 212184.0, "taker_buy_quote": 62440.6349 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.2935, "high": 0.2962, "low": 0.2882, "close": 0.2945, "volume": 716421.0, "close_time": 1763045999999, "quote_volume": 209572.277, "trades": 1091, "taker_buy_base": 397848.0, "taker_buy_quote": 116493.6907 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.2938, "high": 0.296, "low": 0.2888, "close": 0.2901, "volume": 317530.0, "close_time": 1763049599999, "quote_volume": 92670.0455, "trades": 936, "taker_buy_base": 185458.0, "taker_buy_quote": 54134.286 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.2902, "high": 0.2906, "low": 0.2837, "close": 0.2843, "volume": 352302.0, "close_time": 1763053199999, "quote_volume": 100967.2726, "trades": 1140, "taker_buy_base": 108713.0, "taker_buy_quote": 31195.8091 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.2844, "high": 0.2869, "low": 0.2786, "close": 0.279, "volume": 489900.0, "close_time": 1763056799999, "quote_volume": 138564.1825, "trades": 1284, "taker_buy_base": 225477.0, "taker_buy_quote": 63931.5714 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.279, "high": 0.2802, "low": 0.2759, "close": 0.2782, "volume": 578778.0, "close_time": 1763060399999, "quote_volume": 160831.2788, "trades": 1157, "taker_buy_base": 300033.0, "taker_buy_quote": 83389.6469 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.2785, "high": 0.2804, "low": 0.2735, "close": 0.2742, "volume": 318500.0, "close_time": 1763063999999, "quote_volume": 88297.1543, "trades": 659, "taker_buy_base": 163629.0, "taker_buy_quote": 45408.7442 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.274, "high": 0.2761, "low": 0.2722, "close": 0.2737, "volume": 274202.0, "close_time": 1763067599999, "quote_volume": 75084.3434, "trades": 974, "taker_buy_base": 129984.0, "taker_buy_quote": 35586.507 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.2737, "high": 0.2753, "low": 0.2717, "close": 0.2738, "volume": 147560.0, "close_time": 1763071199999, "quote_volume": 40299.4672, "trades": 467, "taker_buy_base": 58275.0, "taker_buy_quote": 15916.8492 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.2733, "high": 0.2793, "low": 0.2728, "close": 0.2786, "volume": 158163.0, "close_time": 1763074799999, "quote_volume": 43806.9098, "trades": 708, "taker_buy_base": 74661.0, "taker_buy_quote": 20684.3672 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.2782, "high": 0.2821, "low": 0.2777, "close": 0.2796, "volume": 239947.0, "close_time": 1763078399999, "quote_volume": 67372.228, "trades": 821, "taker_buy_base": 93732.0, "taker_buy_quote": 26329.0306 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.2799, "high": 0.2802, "low": 0.2746, "close": 0.2751, "volume": 356421.0, "close_time": 1763081999999, "quote_volume": 98844.0535, "trades": 1048, "taker_buy_base": 193793.0, "taker_buy_quote": 53762.5553 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.2749, "high": 0.2771, "low": 0.2719, "close": 0.2725, "volume": 708987.0, "close_time": 1763085599999, "quote_volume": 194336.1596, "trades": 1440, "taker_buy_base": 334879.0, "taker_buy_quote": 91652.2809 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.2726, "high": 0.2745, "low": 0.2713, "close": 0.2721, "volume": 314112.0, "close_time": 1763089199999, "quote_volume": 85754.8881, "trades": 820, "taker_buy_base": 167127.0, "taker_buy_quote": 45625.1849 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.2722, "high": 0.2722, "low": 0.2692, "close": 0.2713, "volume": 145469.0, "close_time": 1763092799999, "quote_volume": 39345.1181, "trades": 490, "taker_buy_base": 65948.0, "taker_buy_quote": 17833.1907 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.2713, "high": 0.2713, "low": 0.258, "close": 0.2632, "volume": 902777.0, "close_time": 1763096399999, "quote_volume": 237249.0609, "trades": 1861, "taker_buy_base": 386809.0, "taker_buy_quote": 101314.1603 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.2636, "high": 0.269, "low": 0.2633, "close": 0.2681, "volume": 289447.0, "close_time": 1763099999999, "quote_volume": 77039.1873, "trades": 847, "taker_buy_base": 157366.0, "taker_buy_quote": 41980.1967 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.2683, "high": 0.2718, "low": 0.2637, "close": 0.2718, "volume": 424904.0, "close_time": 1763103599999, "quote_volume": 113686.8755, "trades": 872, "taker_buy_base": 219420.0, "taker_buy_quote": 58732.2789 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.2714, "high": 0.2721, "low": 0.2683, "close": 0.2686, "volume": 144344.0, "close_time": 1763107199999, "quote_volume": 38982.1768, "trades": 417, "taker_buy_base": 72852.0, "taker_buy_quote": 19662.9986 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.2684, "high": 0.2696, "low": 0.2666, "close": 0.268, "volume": 136192.0, "close_time": 1763110799999, "quote_volume": 36521.2095, "trades": 420, "taker_buy_base": 51283.0, "taker_buy_quote": 13756.5784 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.2678, "high": 0.2694, "low": 0.2638, "close": 0.2642, "volume": 168526.0, "close_time": 1763114399999, "quote_volume": 44869.8832, "trades": 479, "taker_buy_base": 77179.0, "taker_buy_quote": 20550.6927 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.2641, "high": 0.2653, "low": 0.2632, "close": 0.2641, "volume": 146916.0, "close_time": 1763117999999, "quote_volume": 38815.5502, "trades": 496, "taker_buy_base": 86829.0, "taker_buy_quote": 22949.4855 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.2633, "high": 0.2637, "low": 0.2604, "close": 0.2617, "volume": 158225.0, "close_time": 1763121599999, "quote_volume": 41435.9636, "trades": 471, "taker_buy_base": 78095.0, "taker_buy_quote": 20444.8312 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.2617, "high": 0.2625, "low": 0.2558, "close": 0.2616, "volume": 663779.0, "close_time": 1763125199999, "quote_volume": 171915.8766, "trades": 1544, "taker_buy_base": 329813.0, "taker_buy_quote": 85378.8967 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.2619, "high": 0.2634, "low": 0.2556, "close": 0.2607, "volume": 378583.0, "close_time": 1763128799999, "quote_volume": 98093.7702, "trades": 1162, "taker_buy_base": 172171.0, "taker_buy_quote": 44617.4525 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.2607, "high": 0.2704, "low": 0.2602, "close": 0.2682, "volume": 1486479.0, "close_time": 1763132399999, "quote_volume": 393429.0527, "trades": 2523, "taker_buy_base": 739068.0, "taker_buy_quote": 195571.1398 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.2681, "high": 0.2734, "low": 0.2643, "close": 0.2709, "volume": 406353.0, "close_time": 1763135999999, "quote_volume": 109406.2112, "trades": 1276, "taker_buy_base": 184708.0, "taker_buy_quote": 49789.7295 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.2712, "high": 0.2753, "low": 0.27, "close": 0.2732, "volume": 401505.0, "close_time": 1763139599999, "quote_volume": 109900.9053, "trades": 952, "taker_buy_base": 127616.0, "taker_buy_quote": 34888.0346 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.2729, "high": 0.274, "low": 0.2635, "close": 0.264, "volume": 849705.0, "close_time": 1763143199999, "quote_volume": 225976.7424, "trades": 1650, "taker_buy_base": 394799.0, "taker_buy_quote": 105026.1162 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.2638, "high": 0.2674, "low": 0.2622, "close": 0.2646, "volume": 491090.0, "close_time": 1763146799999, "quote_volume": 129754.1877, "trades": 898, "taker_buy_base": 321777.0, "taker_buy_quote": 84979.7977 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.265, "high": 0.2686, "low": 0.2635, "close": 0.2667, "volume": 200184.0, "close_time": 1763150399999, "quote_volume": 53170.5574, "trades": 794, "taker_buy_base": 92884.0, "taker_buy_quote": 24694.7146 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.2671, "high": 0.2684, "low": 0.2588, "close": 0.2609, "volume": 302811.0, "close_time": 1763153999999, "quote_volume": 79626.7352, "trades": 705, "taker_buy_base": 172408.0, "taker_buy_quote": 45454.0652 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.2612, "high": 0.2644, "low": 0.2599, "close": 0.2626, "volume": 97483.0, "close_time": 1763157599999, "quote_volume": 25609.207, "trades": 377, "taker_buy_base": 53078.0, "taker_buy_quote": 13949.0697 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.263, "high": 0.2649, "low": 0.2602, "close": 0.261, "volume": 124751.0, "close_time": 1763161199999, "quote_volume": 32739.5063, "trades": 430, "taker_buy_base": 85320.0, "taker_buy_quote": 22377.2159 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.2612, "high": 0.2612, "low": 0.255, "close": 0.2589, "volume": 424435.0, "close_time": 1763164799999, "quote_volume": 109640.4426, "trades": 924, "taker_buy_base": 175499.0, "taker_buy_quote": 45213.096 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2587, "high": 0.2641, "low": 0.2579, "close": 0.2637, "volume": 230851.0, "close_time": 1763168399999, "quote_volume": 60397.9794, "trades": 482, "taker_buy_base": 133856.0, "taker_buy_quote": 35062.2377 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.264, "high": 0.268, "low": 0.2629, "close": 0.2675, "volume": 124906.0, "close_time": 1763171999999, "quote_volume": 33234.0772, "trades": 514, "taker_buy_base": 88429.0, "taker_buy_quote": 23544.9967 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.2671, "high": 0.2693, "low": 0.2661, "close": 0.2693, "volume": 202512.0, "close_time": 1763175599999, "quote_volume": 54117.0548, "trades": 762, "taker_buy_base": 85263.0, "taker_buy_quote": 22786.8092 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.2689, "high": 0.2715, "low": 0.2689, "close": 0.2706, "volume": 178191.0, "close_time": 1763179199999, "quote_volume": 48151.0117, "trades": 960, "taker_buy_base": 107499.0, "taker_buy_quote": 29053.4035 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.2707, "high": 0.2708, "low": 0.2687, "close": 0.2689, "volume": 104064.0, "close_time": 1763182799999, "quote_volume": 28066.6686, "trades": 307, "taker_buy_base": 56425.0, "taker_buy_quote": 15225.242 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.2689, "high": 0.2706, "low": 0.2688, "close": 0.2703, "volume": 54585.0, "close_time": 1763186399999, "quote_volume": 14711.9688, "trades": 253, "taker_buy_base": 28693.0, "taker_buy_quote": 7734.1492 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.2704, "high": 0.2726, "low": 0.2698, "close": 0.271, "volume": 114752.0, "close_time": 1763189999999, "quote_volume": 31131.6864, "trades": 550, "taker_buy_base": 56430.0, "taker_buy_quote": 15298.6823 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.2708, "high": 0.2711, "low": 0.2693, "close": 0.2696, "volume": 77215.0, "close_time": 1763193599999, "quote_volume": 20872.8339, "trades": 189, "taker_buy_base": 52681.0, "taker_buy_quote": 14246.377 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.2696, "high": 0.2696, "low": 0.2634, "close": 0.2645, "volume": 319909.0, "close_time": 1763197199999, "quote_volume": 85240.3933, "trades": 1350, "taker_buy_base": 152019.0, "taker_buy_quote": 40566.4642 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.2642, "high": 0.2674, "low": 0.2636, "close": 0.2644, "volume": 203653.0, "close_time": 1763200799999, "quote_volume": 54114.9074, "trades": 406, "taker_buy_base": 104234.0, "taker_buy_quote": 27674.5278 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.2644, "high": 0.2665, "low": 0.2639, "close": 0.2665, "volume": 81319.0, "close_time": 1763204399999, "quote_volume": 21586.1222, "trades": 314, "taker_buy_base": 51015.0, "taker_buy_quote": 13545.3287 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.2665, "high": 0.2673, "low": 0.2637, "close": 0.2647, "volume": 159989.0, "close_time": 1763207999999, "quote_volume": 42492.9224, "trades": 411, "taker_buy_base": 93150.0, "taker_buy_quote": 24742.0921 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.2646, "high": 0.2679, "low": 0.2643, "close": 0.2674, "volume": 134158.0, "close_time": 1763211599999, "quote_volume": 35773.7048, "trades": 308, "taker_buy_base": 74394.0, "taker_buy_quote": 19833.3055 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.2672, "high": 0.2699, "low": 0.2671, "close": 0.2688, "volume": 110597.0, "close_time": 1763215199999, "quote_volume": 29732.3734, "trades": 326, "taker_buy_base": 68679.0, "taker_buy_quote": 18459.8772 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.2689, "high": 0.269, "low": 0.2675, "close": 0.2684, "volume": 45138.0, "close_time": 1763218799999, "quote_volume": 12108.3501, "trades": 146, "taker_buy_base": 26056.0, "taker_buy_quote": 6989.2506 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.2681, "high": 0.269, "low": 0.2672, "close": 0.2679, "volume": 262241.0, "close_time": 1763222399999, "quote_volume": 70236.6202, "trades": 246, "taker_buy_base": 134736.0, "taker_buy_quote": 36082.9918 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.2676, "high": 0.268, "low": 0.2653, "close": 0.2674, "volume": 39539.0, "close_time": 1763225999999, "quote_volume": 10532.3895, "trades": 168, "taker_buy_base": 14741.0, "taker_buy_quote": 3929.7907 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.2676, "high": 0.2705, "low": 0.2675, "close": 0.2699, "volume": 91068.0, "close_time": 1763229599999, "quote_volume": 24426.8834, "trades": 305, "taker_buy_base": 57346.0, "taker_buy_quote": 15384.4222 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.2702, "high": 0.2707, "low": 0.2677, "close": 0.2682, "volume": 77251.0, "close_time": 1763233199999, "quote_volume": 20820.8854, "trades": 293, "taker_buy_base": 35255.0, "taker_buy_quote": 9500.8081 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.268, "high": 0.2684, "low": 0.2669, "close": 0.2674, "volume": 83667.0, "close_time": 1763236799999, "quote_volume": 22429.1986, "trades": 167, "taker_buy_base": 29084.0, "taker_buy_quote": 7788.7373 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.2672, "high": 0.2704, "low": 0.2658, "close": 0.2666, "volume": 671166.0, "close_time": 1763240399999, "quote_volume": 179783.45, "trades": 1355, "taker_buy_base": 427016.0, "taker_buy_quote": 114297.0005 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.2665, "high": 0.2688, "low": 0.2645, "close": 0.2652, "volume": 106400.0, "close_time": 1763243999999, "quote_volume": 28405.3901, "trades": 278, "taker_buy_base": 52885.0, "taker_buy_quote": 14117.5749 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.2651, "high": 0.2673, "low": 0.2651, "close": 0.2673, "volume": 38371.0, "close_time": 1763247599999, "quote_volume": 10211.7083, "trades": 117, "taker_buy_base": 28749.0, "taker_buy_quote": 7648.5859 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.2671, "high": 0.2681, "low": 0.2668, "close": 0.2671, "volume": 94841.0, "close_time": 1763251199999, "quote_volume": 25372.6363, "trades": 148, "taker_buy_base": 61402.0, "taker_buy_quote": 16428.6082 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2671, "high": 0.2673, "low": 0.2629, "close": 0.2639, "volume": 132092.0, "close_time": 1763254799999, "quote_volume": 34954.7028, "trades": 226, "taker_buy_base": 54922.0, "taker_buy_quote": 14529.5524 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.2639, "high": 0.2645, "low": 0.26, "close": 0.2631, "volume": 378577.0, "close_time": 1763258399999, "quote_volume": 99251.465, "trades": 499, "taker_buy_base": 187988.0, "taker_buy_quote": 49258.0567 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.2629, "high": 0.2672, "low": 0.2621, "close": 0.2668, "volume": 86640.0, "close_time": 1763261999999, "quote_volume": 23010.731, "trades": 191, "taker_buy_base": 45712.0, "taker_buy_quote": 12143.9222 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.2669, "high": 0.2671, "low": 0.2653, "close": 0.2665, "volume": 228490.0, "close_time": 1763265599999, "quote_volume": 60791.5695, "trades": 474, "taker_buy_base": 112328.0, "taker_buy_quote": 29890.2716 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.2663, "high": 0.2673, "low": 0.2648, "close": 0.2665, "volume": 94944.0, "close_time": 1763269199999, "quote_volume": 25256.0593, "trades": 507, "taker_buy_base": 67016.0, "taker_buy_quote": 17822.3042 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.2665, "high": 0.2685, "low": 0.2665, "close": 0.2669, "volume": 132500.0, "close_time": 1763272799999, "quote_volume": 35456.4215, "trades": 514, "taker_buy_base": 87720.0, "taker_buy_quote": 23476.6962 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.2669, "high": 0.268, "low": 0.265, "close": 0.2651, "volume": 93926.0, "close_time": 1763276399999, "quote_volume": 25054.5529, "trades": 337, "taker_buy_base": 32336.0, "taker_buy_quote": 8633.7161 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.2652, "high": 0.2661, "low": 0.2644, "close": 0.266, "volume": 29830.0, "close_time": 1763279999999, "quote_volume": 7909.3782, "trades": 212, "taker_buy_base": 13670.0, "taker_buy_quote": 3628.623 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.2665, "high": 0.2665, "low": 0.2644, "close": 0.2654, "volume": 41513.0, "close_time": 1763283599999, "quote_volume": 11004.1794, "trades": 114, "taker_buy_base": 13241.0, "taker_buy_quote": 3510.0988 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.2653, "high": 0.2684, "low": 0.2644, "close": 0.268, "volume": 143750.0, "close_time": 1763287199999, "quote_volume": 38364.3397, "trades": 431, "taker_buy_base": 101055.0, "taker_buy_quote": 26960.4089 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.2679, "high": 0.2682, "low": 0.2669, "close": 0.2669, "volume": 41893.0, "close_time": 1763290799999, "quote_volume": 11212.7896, "trades": 149, "taker_buy_base": 20818.0, "taker_buy_quote": 5573.1211 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.2667, "high": 0.2671, "low": 0.2606, "close": 0.2611, "volume": 101955.0, "close_time": 1763294399999, "quote_volume": 26883.7925, "trades": 289, "taker_buy_base": 41444.0, "taker_buy_quote": 10912.6971 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.2611, "high": 0.2621, "low": 0.2589, "close": 0.2606, "volume": 61586.0, "close_time": 1763297999999, "quote_volume": 16072.5593, "trades": 212, "taker_buy_base": 31200.0, "taker_buy_quote": 8141.846 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.2606, "high": 0.2612, "low": 0.2576, "close": 0.259, "volume": 197183.0, "close_time": 1763301599999, "quote_volume": 51166.5363, "trades": 393, "taker_buy_base": 101351.0, "taker_buy_quote": 26282.7103 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.2589, "high": 0.2616, "low": 0.2581, "close": 0.2614, "volume": 100796.0, "close_time": 1763305199999, "quote_volume": 26183.1668, "trades": 241, "taker_buy_base": 59517.0, "taker_buy_quote": 15460.5147 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.2608, "high": 0.2612, "low": 0.2541, "close": 0.2546, "volume": 369509.0, "close_time": 1763308799999, "quote_volume": 95255.0944, "trades": 906, "taker_buy_base": 243210.0, "taker_buy_quote": 62868.8156 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.2544, "high": 0.2574, "low": 0.2501, "close": 0.2511, "volume": 267218.0, "close_time": 1763312399999, "quote_volume": 67785.4505, "trades": 744, "taker_buy_base": 99620.0, "taker_buy_quote": 25317.7967 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.2512, "high": 0.252, "low": 0.2473, "close": 0.251, "volume": 509181.0, "close_time": 1763315999999, "quote_volume": 127231.3279, "trades": 1050, "taker_buy_base": 278232.0, "taker_buy_quote": 69490.3553 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.2508, "high": 0.2555, "low": 0.2471, "close": 0.2474, "volume": 403223.0, "close_time": 1763319599999, "quote_volume": 101366.6584, "trades": 1200, "taker_buy_base": 173026.0, "taker_buy_quote": 43681.43 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.2477, "high": 0.2511, "low": 0.2474, "close": 0.2475, "volume": 233514.0, "close_time": 1763323199999, "quote_volume": 58044.3264, "trades": 892, "taker_buy_base": 151160.0, "taker_buy_quote": 37563.2158 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.2478, "high": 0.2509, "low": 0.2472, "close": 0.2483, "volume": 82491.0, "close_time": 1763326799999, "quote_volume": 20548.8421, "trades": 649, "taker_buy_base": 43912.0, "taker_buy_quote": 10941.5044 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.2481, "high": 0.2485, "low": 0.2438, "close": 0.2463, "volume": 258958.0, "close_time": 1763330399999, "quote_volume": 63686.6256, "trades": 782, "taker_buy_base": 106776.0, "taker_buy_quote": 26253.2975 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.2465, "high": 0.2497, "low": 0.2443, "close": 0.249, "volume": 142027.0, "close_time": 1763333999999, "quote_volume": 35106.1834, "trades": 498, "taker_buy_base": 72331.0, "taker_buy_quote": 17910.776 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.2487, "high": 0.251, "low": 0.244, "close": 0.2485, "volume": 194891.0, "close_time": 1763337599999, "quote_volume": 48335.6322, "trades": 794, "taker_buy_base": 93985.0, "taker_buy_quote": 23279.3051 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.2478, "high": 0.2535, "low": 0.2447, "close": 0.2523, "volume": 418848.0, "close_time": 1763341199999, "quote_volume": 104664.1598, "trades": 671, "taker_buy_base": 238701.0, "taker_buy_quote": 59621.2635 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.2527, "high": 0.253, "low": 0.2503, "close": 0.2507, "volume": 143480.0, "close_time": 1763344799999, "quote_volume": 36139.453, "trades": 287, "taker_buy_base": 100441.0, "taker_buy_quote": 25301.9665 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.2507, "high": 0.254, "low": 0.2503, "close": 0.2524, "volume": 187384.0, "close_time": 1763348399999, "quote_volume": 47291.2636, "trades": 404, "taker_buy_base": 86355.0, "taker_buy_quote": 21776.216 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.2527, "high": 0.256, "low": 0.2526, "close": 0.2557, "volume": 231868.0, "close_time": 1763351999999, "quote_volume": 59113.8076, "trades": 324, "taker_buy_base": 140107.0, "taker_buy_quote": 35729.5231 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.256, "high": 0.257, "low": 0.2537, "close": 0.2553, "volume": 136294.0, "close_time": 1763355599999, "quote_volume": 34906.6266, "trades": 350, "taker_buy_base": 64738.0, "taker_buy_quote": 16581.1339 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.2553, "high": 0.2563, "low": 0.2546, "close": 0.2557, "volume": 20214.0, "close_time": 1763359199999, "quote_volume": 5161.2978, "trades": 93, "taker_buy_base": 12120.0, "taker_buy_quote": 3094.7796 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.2557, "high": 0.256, "low": 0.2543, "close": 0.2555, "volume": 61870.0, "close_time": 1763362799999, "quote_volume": 15791.1108, "trades": 179, "taker_buy_base": 20383.0, "taker_buy_quote": 5206.0566 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.2559, "high": 0.2568, "low": 0.2537, "close": 0.2541, "volume": 131366.0, "close_time": 1763366399999, "quote_volume": 33511.157, "trades": 320, "taker_buy_base": 26412.0, "taker_buy_quote": 6747.3774 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.2544, "high": 0.2545, "low": 0.2533, "close": 0.2538, "volume": 29965.0, "close_time": 1763369999999, "quote_volume": 7605.869, "trades": 99, "taker_buy_base": 22490.0, "taker_buy_quote": 5709.6371 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.2538, "high": 0.2553, "low": 0.253, "close": 0.2545, "volume": 50292.0, "close_time": 1763373599999, "quote_volume": 12795.8019, "trades": 236, "taker_buy_base": 34193.0, "taker_buy_quote": 8707.6547 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.2542, "high": 0.2563, "low": 0.254, "close": 0.2556, "volume": 120202.0, "close_time": 1763377199999, "quote_volume": 30682.9524, "trades": 261, "taker_buy_base": 62509.0, "taker_buy_quote": 15957.3732 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.2553, "high": 0.2582, "low": 0.2553, "close": 0.2563, "volume": 92741.0, "close_time": 1763380799999, "quote_volume": 23854.898, "trades": 216, "taker_buy_base": 52314.0, "taker_buy_quote": 13468.5249 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.2561, "high": 0.2563, "low": 0.254, "close": 0.2545, "volume": 45761.0, "close_time": 1763384399999, "quote_volume": 11676.7466, "trades": 165, "taker_buy_base": 10588.0, "taker_buy_quote": 2701.8211 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.2542, "high": 0.2544, "low": 0.2446, "close": 0.2474, "volume": 180255.0, "close_time": 1763387999999, "quote_volume": 44865.4733, "trades": 440, "taker_buy_base": 97731.0, "taker_buy_quote": 24273.9833 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.2476, "high": 0.2573, "low": 0.2457, "close": 0.251, "volume": 322124.0, "close_time": 1763391599999, "quote_volume": 80358.3007, "trades": 696, "taker_buy_base": 142828.0, "taker_buy_quote": 35714.6505 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.2511, "high": 0.252, "low": 0.2455, "close": 0.2468, "volume": 148698.0, "close_time": 1763395199999, "quote_volume": 36972.356, "trades": 374, "taker_buy_base": 79585.0, "taker_buy_quote": 19781.059 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.2472, "high": 0.2529, "low": 0.2433, "close": 0.2527, "volume": 395281.0, "close_time": 1763398799999, "quote_volume": 98200.4693, "trades": 543, "taker_buy_base": 146067.0, "taker_buy_quote": 36329.174 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.2524, "high": 0.2525, "low": 0.2441, "close": 0.2445, "volume": 169898.0, "close_time": 1763402399999, "quote_volume": 41998.1879, "trades": 434, "taker_buy_base": 74660.0, "taker_buy_quote": 18562.7103 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.2442, "high": 0.2461, "low": 0.2412, "close": 0.2425, "volume": 343720.0, "close_time": 1763405999999, "quote_volume": 83751.6244, "trades": 752, "taker_buy_base": 214956.0, "taker_buy_quote": 52375.2403 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.2423, "high": 0.2429, "low": 0.2368, "close": 0.2379, "volume": 238395.0, "close_time": 1763409599999, "quote_volume": 56996.2222, "trades": 547, "taker_buy_base": 104192.0, "taker_buy_quote": 24913.5809 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.2373, "high": 0.2396, "low": 0.2341, "close": 0.2366, "volume": 564659.0, "close_time": 1763413199999, "quote_volume": 133718.8242, "trades": 1568, "taker_buy_base": 346775.0, "taker_buy_quote": 82216.0945 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.2368, "high": 0.2387, "low": 0.2339, "close": 0.236, "volume": 175783.0, "close_time": 1763416799999, "quote_volume": 41474.1484, "trades": 506, "taker_buy_base": 90443.0, "taker_buy_quote": 21348.2011 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.2359, "high": 0.2379, "low": 0.2347, "close": 0.2361, "volume": 96269.0, "close_time": 1763420399999, "quote_volume": 22773.2771, "trades": 344, "taker_buy_base": 55110.0, "taker_buy_quote": 13035.6629 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.2359, "high": 0.2365, "low": 0.2347, "close": 0.2362, "volume": 114760.0, "close_time": 1763423999999, "quote_volume": 27014.6961, "trades": 372, "taker_buy_base": 59973.0, "taker_buy_quote": 14124.7233 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.2361, "high": 0.2373, "low": 0.2308, "close": 0.2368, "volume": 289559.0, "close_time": 1763427599999, "quote_volume": 67770.4327, "trades": 1071, "taker_buy_base": 175901.0, "taker_buy_quote": 41140.6434 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.237, "high": 0.2397, "low": 0.2358, "close": 0.2362, "volume": 223117.0, "close_time": 1763431199999, "quote_volume": 53071.9192, "trades": 1212, "taker_buy_base": 135765.0, "taker_buy_quote": 32297.4732 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.2361, "high": 0.2396, "low": 0.2323, "close": 0.233, "volume": 337943.0, "close_time": 1763434799999, "quote_volume": 79492.5614, "trades": 1312, "taker_buy_base": 116425.0, "taker_buy_quote": 27450.3906 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.2329, "high": 0.2357, "low": 0.2291, "close": 0.2345, "volume": 1021681.0, "close_time": 1763438399999, "quote_volume": 236839.3173, "trades": 3068, "taker_buy_base": 530642.0, "taker_buy_quote": 123048.2072 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.2346, "high": 0.2348, "low": 0.2283, "close": 0.2336, "volume": 819503.0, "close_time": 1763441999999, "quote_volume": 189445.1963, "trades": 2523, "taker_buy_base": 344850.0, "taker_buy_quote": 79681.2013 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.2337, "high": 0.2357, "low": 0.2305, "close": 0.2316, "volume": 347267.0, "close_time": 1763445599999, "quote_volume": 81026.3566, "trades": 1210, "taker_buy_base": 187802.0, "taker_buy_quote": 43830.535 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.2315, "high": 0.2318, "low": 0.2275, "close": 0.2277, "volume": 271899.0, "close_time": 1763449199999, "quote_volume": 62350.1707, "trades": 1045, "taker_buy_base": 154013.0, "taker_buy_quote": 35335.8436 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.2275, "high": 0.2298, "low": 0.2255, "close": 0.2293, "volume": 614719.0, "close_time": 1763452799999, "quote_volume": 139950.2197, "trades": 1440, "taker_buy_base": 256859.0, "taker_buy_quote": 58543.2853 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.2293, "high": 0.2312, "low": 0.2276, "close": 0.2304, "volume": 498189.0, "close_time": 1763456399999, "quote_volume": 114540.1283, "trades": 985, "taker_buy_base": 228392.0, "taker_buy_quote": 52486.9627 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.2305, "high": 0.2306, "low": 0.2272, "close": 0.2293, "volume": 159489.0, "close_time": 1763459999999, "quote_volume": 36481.6269, "trades": 565, "taker_buy_base": 64194.0, "taker_buy_quote": 14693.8559 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.2294, "high": 0.2316, "low": 0.2292, "close": 0.2311, "volume": 184152.0, "close_time": 1763463599999, "quote_volume": 42421.014, "trades": 676, "taker_buy_base": 94424.0, "taker_buy_quote": 21749.27 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.231, "high": 0.2317, "low": 0.2277, "close": 0.2278, "volume": 438488.0, "close_time": 1763467199999, "quote_volume": 100634.4886, "trades": 918, "taker_buy_base": 164131.0, "taker_buy_quote": 37660.5111 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.228, "high": 0.2294, "low": 0.225, "close": 0.2288, "volume": 462893.0, "close_time": 1763470799999, "quote_volume": 105234.524, "trades": 1001, "taker_buy_base": 181954.0, "taker_buy_quote": 41420.8215 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.2286, "high": 0.2286, "low": 0.2245, "close": 0.2254, "volume": 259094.0, "close_time": 1763474399999, "quote_volume": 58610.4053, "trades": 822, "taker_buy_base": 89902.0, "taker_buy_quote": 20348.7237 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.2256, "high": 0.2311, "low": 0.2253, "close": 0.2257, "volume": 469237.0, "close_time": 1763477999999, "quote_volume": 106944.5382, "trades": 1616, "taker_buy_base": 247138.0, "taker_buy_quote": 56382.6016 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.2254, "high": 0.234, "low": 0.2247, "close": 0.2332, "volume": 545070.0, "close_time": 1763481599999, "quote_volume": 125854.5776, "trades": 1906, "taker_buy_base": 209363.0, "taker_buy_quote": 48257.2138 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.2332, "high": 0.2375, "low": 0.2325, "close": 0.2355, "volume": 662760.0, "close_time": 1763485199999, "quote_volume": 155954.0478, "trades": 2032, "taker_buy_base": 274843.0, "taker_buy_quote": 64622.8354 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.2354, "high": 0.2384, "low": 0.2354, "close": 0.2382, "volume": 408494.0, "close_time": 1763488799999, "quote_volume": 96759.1155, "trades": 1035, "taker_buy_base": 161463.0, "taker_buy_quote": 38256.8004 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.2382, "high": 0.2422, "low": 0.2382, "close": 0.2421, "volume": 339539.0, "close_time": 1763492399999, "quote_volume": 81631.3255, "trades": 739, "taker_buy_base": 201016.0, "taker_buy_quote": 48281.8423 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.2422, "high": 0.246, "low": 0.2417, "close": 0.2423, "volume": 476237.0, "close_time": 1763495999999, "quote_volume": 116160.1484, "trades": 910, "taker_buy_base": 257274.0, "taker_buy_quote": 62764.931 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.2424, "high": 0.2432, "low": 0.2403, "close": 0.2414, "volume": 425402.0, "close_time": 1763499599999, "quote_volume": 102663.3429, "trades": 860, "taker_buy_base": 221859.0, "taker_buy_quote": 53559.9747 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.2416, "high": 0.243, "low": 0.2375, "close": 0.2378, "volume": 164275.0, "close_time": 1763503199999, "quote_volume": 39459.7885, "trades": 538, "taker_buy_base": 84023.0, "taker_buy_quote": 20193.9251 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.2375, "high": 0.241, "low": 0.2371, "close": 0.2402, "volume": 242652.0, "close_time": 1763506799999, "quote_volume": 57957.7784, "trades": 507, "taker_buy_base": 129375.0, "taker_buy_quote": 30911.4126 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.2401, "high": 0.2402, "low": 0.2382, "close": 0.2383, "volume": 91441.0, "close_time": 1763510399999, "quote_volume": 21860.1289, "trades": 306, "taker_buy_base": 44670.0, "taker_buy_quote": 10679.4333 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.2382, "high": 0.2388, "low": 0.2339, "close": 0.2379, "volume": 361838.0, "close_time": 1763513999999, "quote_volume": 85561.9012, "trades": 1013, "taker_buy_base": 164379.0, "taker_buy_quote": 38864.1595 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.2378, "high": 0.2401, "low": 0.2363, "close": 0.2383, "volume": 176450.0, "close_time": 1763517599999, "quote_volume": 41976.6993, "trades": 710, "taker_buy_base": 89641.0, "taker_buy_quote": 21333.6411 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.2383, "high": 0.2402, "low": 0.2378, "close": 0.2383, "volume": 146309.0, "close_time": 1763521199999, "quote_volume": 34975.3371, "trades": 491, "taker_buy_base": 58339.0, "taker_buy_quote": 13958.0104 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.2382, "high": 0.2386, "low": 0.2331, "close": 0.234, "volume": 318869.0, "close_time": 1763524799999, "quote_volume": 75011.7756, "trades": 770, "taker_buy_base": 155636.0, "taker_buy_quote": 36568.7519 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.2337, "high": 0.2348, "low": 0.2332, "close": 0.2335, "volume": 127075.0, "close_time": 1763528399999, "quote_volume": 29716.3691, "trades": 473, "taker_buy_base": 52541.0, "taker_buy_quote": 12294.6085 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.2336, "high": 0.2339, "low": 0.2283, "close": 0.2301, "volume": 352256.0, "close_time": 1763531999999, "quote_volume": 81186.923, "trades": 1002, "taker_buy_base": 122095.0, "taker_buy_quote": 28137.6088 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.23, "high": 0.2322, "low": 0.2292, "close": 0.2318, "volume": 165725.0, "close_time": 1763535599999, "quote_volume": 38254.2704, "trades": 604, "taker_buy_base": 98834.0, "taker_buy_quote": 22832.0103 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.2317, "high": 0.234, "low": 0.2314, "close": 0.2335, "volume": 131520.0, "close_time": 1763539199999, "quote_volume": 30668.1945, "trades": 242, "taker_buy_base": 70190.0, "taker_buy_quote": 16377.7817 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.2335, "high": 0.2339, "low": 0.231, "close": 0.232, "volume": 163707.0, "close_time": 1763542799999, "quote_volume": 38084.9983, "trades": 425, "taker_buy_base": 108117.0, "taker_buy_quote": 25137.6803 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.2319, "high": 0.232, "low": 0.2296, "close": 0.2311, "volume": 129454.0, "close_time": 1763546399999, "quote_volume": 29869.7461, "trades": 221, "taker_buy_base": 60714.0, "taker_buy_quote": 14013.7453 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.2311, "high": 0.2324, "low": 0.23, "close": 0.2306, "volume": 126571.0, "close_time": 1763549999999, "quote_volume": 29264.4301, "trades": 192, "taker_buy_base": 76045.0, "taker_buy_quote": 17595.9309 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.2305, "high": 0.2322, "low": 0.2303, "close": 0.2315, "volume": 111330.0, "close_time": 1763553599999, "quote_volume": 25772.4076, "trades": 269, "taker_buy_base": 57231.0, "taker_buy_quote": 13249.2937 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.2316, "high": 0.2345, "low": 0.2315, "close": 0.234, "volume": 377149.0, "close_time": 1763557199999, "quote_volume": 88142.3143, "trades": 490, "taker_buy_base": 241127.0, "taker_buy_quote": 56353.5415 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.2339, "high": 0.2377, "low": 0.232, "close": 0.232, "volume": 758850.0, "close_time": 1763560799999, "quote_volume": 178262.3976, "trades": 1178, "taker_buy_base": 391329.0, "taker_buy_quote": 92021.8303 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.2321, "high": 0.2343, "low": 0.2304, "close": 0.2342, "volume": 334654.0, "close_time": 1763564399999, "quote_volume": 77838.5809, "trades": 755, "taker_buy_base": 183203.0, "taker_buy_quote": 42616.4103 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.2338, "high": 0.2385, "low": 0.2271, "close": 0.2276, "volume": 653848.0, "close_time": 1763567999999, "quote_volume": 151564.0053, "trades": 946, "taker_buy_base": 299610.0, "taker_buy_quote": 69622.0691 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.2276, "high": 0.2292, "low": 0.2225, "close": 0.2235, "volume": 409369.0, "close_time": 1763571599999, "quote_volume": 92424.5436, "trades": 619, "taker_buy_base": 190804.0, "taker_buy_quote": 43124.5671 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.2234, "high": 0.2245, "low": 0.2179, "close": 0.2222, "volume": 418908.0, "close_time": 1763575199999, "quote_volume": 92474.1205, "trades": 658, "taker_buy_base": 173915.0, "taker_buy_quote": 38405.8002 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.2222, "high": 0.2237, "low": 0.2176, "close": 0.2196, "volume": 441614.0, "close_time": 1763578799999, "quote_volume": 97214.1345, "trades": 834, "taker_buy_base": 174234.0, "taker_buy_quote": 38342.1113 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.2198, "high": 0.2201, "low": 0.2172, "close": 0.2177, "volume": 229580.0, "close_time": 1763582399999, "quote_volume": 50140.1013, "trades": 435, "taker_buy_base": 73296.0, "taker_buy_quote": 16042.2873 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.2179, "high": 0.222, "low": 0.2174, "close": 0.2214, "volume": 221894.0, "close_time": 1763585999999, "quote_volume": 48621.8076, "trades": 519, "taker_buy_base": 161386.0, "taker_buy_quote": 35362.1472 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.2218, "high": 0.2287, "low": 0.2216, "close": 0.2281, "volume": 665898.0, "close_time": 1763589599999, "quote_volume": 150615.6709, "trades": 1390, "taker_buy_base": 341055.0, "taker_buy_quote": 77105.289 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.228, "high": 0.2283, "low": 0.2259, "close": 0.2269, "volume": 170215.0, "close_time": 1763593199999, "quote_volume": 38675.3005, "trades": 540, "taker_buy_base": 52337.0, "taker_buy_quote": 11882.0808 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.2275, "high": 0.2312, "low": 0.2275, "close": 0.2304, "volume": 248928.0, "close_time": 1763596799999, "quote_volume": 57200.2734, "trades": 563, "taker_buy_base": 145640.0, "taker_buy_quote": 33419.1626 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.2304, "high": 0.231, "low": 0.2289, "close": 0.2292, "volume": 117661.0, "close_time": 1763600399999, "quote_volume": 27091.0363, "trades": 389, "taker_buy_base": 71865.0, "taker_buy_quote": 16546.0921 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.2291, "high": 0.2308, "low": 0.229, "close": 0.2308, "volume": 81222.0, "close_time": 1763603999999, "quote_volume": 18703.6949, "trades": 232, "taker_buy_base": 25816.0, "taker_buy_quote": 5943.5121 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.2306, "high": 0.2325, "low": 0.23, "close": 0.2305, "volume": 135071.0, "close_time": 1763607599999, "quote_volume": 31212.5183, "trades": 307, "taker_buy_base": 67753.0, "taker_buy_quote": 15674.9776 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.2302, "high": 0.2306, "low": 0.2286, "close": 0.2289, "volume": 131495.0, "close_time": 1763611199999, "quote_volume": 30170.9972, "trades": 124, "taker_buy_base": 65001.0, "taker_buy_quote": 14919.2513 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.2289, "high": 0.2298, "low": 0.2274, "close": 0.2293, "volume": 146568.0, "close_time": 1763614799999, "quote_volume": 33489.6557, "trades": 260, "taker_buy_base": 71153.0, "taker_buy_quote": 16260.1017 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.2293, "high": 0.2301, "low": 0.2265, "close": 0.2277, "volume": 176075.0, "close_time": 1763618399999, "quote_volume": 40111.8726, "trades": 276, "taker_buy_base": 68044.0, "taker_buy_quote": 15493.9853 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.228, "high": 0.2286, "low": 0.2267, "close": 0.2275, "volume": 149790.0, "close_time": 1763621999999, "quote_volume": 34155.9331, "trades": 328, "taker_buy_base": 93399.0, "taker_buy_quote": 21312.3818 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.227, "high": 0.2293, "low": 0.227, "close": 0.2293, "volume": 182052.0, "close_time": 1763625599999, "quote_volume": 41492.7841, "trades": 315, "taker_buy_base": 68727.0, "taker_buy_quote": 15674.485 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.2292, "high": 0.2294, "low": 0.2285, "close": 0.2285, "volume": 76024.0, "close_time": 1763629199999, "quote_volume": 17402.0026, "trades": 122, "taker_buy_base": 39479.0, "taker_buy_quote": 9036.3474 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.2285, "high": 0.2285, "low": 0.2261, "close": 0.2268, "volume": 184884.0, "close_time": 1763632799999, "quote_volume": 42039.7473, "trades": 227, "taker_buy_base": 73785.0, "taker_buy_quote": 16773.4085 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.2266, "high": 0.2275, "low": 0.2251, "close": 0.2266, "volume": 154349.0, "close_time": 1763636399999, "quote_volume": 34937.9565, "trades": 189, "taker_buy_base": 72436.0, "taker_buy_quote": 16396.1839 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.2263, "high": 0.2279, "low": 0.2255, "close": 0.2279, "volume": 250137.0, "close_time": 1763639999999, "quote_volume": 56751.357, "trades": 335, "taker_buy_base": 132690.0, "taker_buy_quote": 30114.9412 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.2279, "high": 0.2351, "low": 0.2273, "close": 0.235, "volume": 773354.0, "close_time": 1763643599999, "quote_volume": 178543.4312, "trades": 1147, "taker_buy_base": 456533.0, "taker_buy_quote": 105328.0976 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.2348, "high": 0.2353, "low": 0.2301, "close": 0.2303, "volume": 535287.0, "close_time": 1763647199999, "quote_volume": 124405.1564, "trades": 1039, "taker_buy_base": 243744.0, "taker_buy_quote": 56571.8377 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.2301, "high": 0.2325, "low": 0.2272, "close": 0.2294, "volume": 410814.0, "close_time": 1763650799999, "quote_volume": 94501.5652, "trades": 746, "taker_buy_base": 211239.0, "taker_buy_quote": 48647.5601 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.2293, "high": 0.2293, "low": 0.2243, "close": 0.2245, "volume": 374483.0, "close_time": 1763654399999, "quote_volume": 85040.0222, "trades": 753, "taker_buy_base": 172470.0, "taker_buy_quote": 39166.488 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.2248, "high": 0.2248, "low": 0.2127, "close": 0.2143, "volume": 1126780.0, "close_time": 1763657999999, "quote_volume": 246014.6163, "trades": 2327, "taker_buy_base": 557389.0, "taker_buy_quote": 121550.5398 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.2146, "high": 0.2154, "low": 0.2075, "close": 0.2082, "volume": 1398708.0, "close_time": 1763661599999, "quote_volume": 293568.909, "trades": 2613, "taker_buy_base": 762034.0, "taker_buy_quote": 159894.4887 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.2082, "high": 0.2103, "low": 0.2047, "close": 0.2056, "volume": 668442.0, "close_time": 1763665199999, "quote_volume": 138707.8652, "trades": 1024, "taker_buy_base": 328559.0, "taker_buy_quote": 68215.7701 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.2054, "high": 0.2106, "low": 0.2031, "close": 0.2102, "volume": 562092.0, "close_time": 1763668799999, "quote_volume": 116115.9307, "trades": 857, "taker_buy_base": 223302.0, "taker_buy_quote": 46141.471 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.2102, "high": 0.2102, "low": 0.2061, "close": 0.2067, "volume": 527164.0, "close_time": 1763672399999, "quote_volume": 109768.4457, "trades": 691, "taker_buy_base": 271545.0, "taker_buy_quote": 56584.1628 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.207, "high": 0.2129, "low": 0.2069, "close": 0.2108, "volume": 391714.0, "close_time": 1763675999999, "quote_volume": 82523.3513, "trades": 760, "taker_buy_base": 207838.0, "taker_buy_quote": 43705.3169 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.2108, "high": 0.215, "low": 0.2108, "close": 0.213, "volume": 356340.0, "close_time": 1763679599999, "quote_volume": 76095.8155, "trades": 531, "taker_buy_base": 202570.0, "taker_buy_quote": 43274.208 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.213, "high": 0.2133, "low": 0.2079, "close": 0.2084, "volume": 544877.0, "close_time": 1763683199999, "quote_volume": 114288.1014, "trades": 968, "taker_buy_base": 283784.0, "taker_buy_quote": 59509.5641 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.2085, "high": 0.2125, "low": 0.2084, "close": 0.2121, "volume": 212057.0, "close_time": 1763686799999, "quote_volume": 44775.9594, "trades": 699, "taker_buy_base": 121587.0, "taker_buy_quote": 25695.776 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.2121, "high": 0.213, "low": 0.2099, "close": 0.2109, "volume": 301812.0, "close_time": 1763690399999, "quote_volume": 63934.8606, "trades": 530, "taker_buy_base": 192496.0, "taker_buy_quote": 40777.5694 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.2108, "high": 0.2108, "low": 0.2028, "close": 0.2035, "volume": 592491.0, "close_time": 1763693999999, "quote_volume": 122799.7179, "trades": 1163, "taker_buy_base": 298648.0, "taker_buy_quote": 61949.0742 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.2034, "high": 0.2077, "low": 0.2031, "close": 0.2063, "volume": 316675.0, "close_time": 1763697599999, "quote_volume": 65037.7167, "trades": 957, "taker_buy_base": 169541.0, "taker_buy_quote": 34830.698 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.2062, "high": 0.2083, "low": 0.2035, "close": 0.2083, "volume": 286662.0, "close_time": 1763701199999, "quote_volume": 58914.9904, "trades": 921, "taker_buy_base": 183015.0, "taker_buy_quote": 37640.651 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.2081, "high": 0.2096, "low": 0.2055, "close": 0.2066, "volume": 241663.0, "close_time": 1763704799999, "quote_volume": 50237.3508, "trades": 807, "taker_buy_base": 136963.0, "taker_buy_quote": 28461.4768 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.2066, "high": 0.2079, "low": 0.2054, "close": 0.2071, "volume": 164474.0, "close_time": 1763708399999, "quote_volume": 33968.7614, "trades": 591, "taker_buy_base": 87242.0, "taker_buy_quote": 18005.1968 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.207, "high": 0.2073, "low": 0.1857, "close": 0.1948, "volume": 1855858.0, "close_time": 1763711999999, "quote_volume": 365074.8794, "trades": 5329, "taker_buy_base": 856510.0, "taker_buy_quote": 168405.2777 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.1946, "high": 0.1976, "low": 0.1925, "close": 0.1938, "volume": 827995.0, "close_time": 1763715599999, "quote_volume": 161300.9981, "trades": 1784, "taker_buy_base": 377523.0, "taker_buy_quote": 73718.9982 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.194, "high": 0.1961, "low": 0.1909, "close": 0.1916, "volume": 472658.0, "close_time": 1763719199999, "quote_volume": 91272.0737, "trades": 1438, "taker_buy_base": 231513.0, "taker_buy_quote": 44794.1288 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.1917, "high": 0.1945, "low": 0.1903, "close": 0.1921, "volume": 484707.0, "close_time": 1763722799999, "quote_volume": 93396.4396, "trades": 1248, "taker_buy_base": 271723.0, "taker_buy_quote": 52355.7391 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.1919, "high": 0.1937, "low": 0.1886, "close": 0.1887, "volume": 588571.0, "close_time": 1763726399999, "quote_volume": 112468.862, "trades": 1104, "taker_buy_base": 330563.0, "taker_buy_quote": 63144.7688 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.1889, "high": 0.1951, "low": 0.1846, "close": 0.1937, "volume": 1475836.0, "close_time": 1763729999999, "quote_volume": 280457.7153, "trades": 2840, "taker_buy_base": 729788.0, "taker_buy_quote": 139107.7647 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.1938, "high": 0.1959, "low": 0.1923, "close": 0.1941, "volume": 539122.0, "close_time": 1763733599999, "quote_volume": 104634.7603, "trades": 1222, "taker_buy_base": 273804.0, "taker_buy_quote": 53142.9917 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.1939, "high": 0.1984, "low": 0.1923, "close": 0.1971, "volume": 544613.0, "close_time": 1763737199999, "quote_volume": 106642.3631, "trades": 1305, "taker_buy_base": 269325.0, "taker_buy_quote": 52756.6775 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.1972, "high": 0.1977, "low": 0.1929, "close": 0.1942, "volume": 468166.0, "close_time": 1763740799999, "quote_volume": 91154.5922, "trades": 1149, "taker_buy_base": 217338.0, "taker_buy_quote": 42317.742 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.1945, "high": 0.2026, "low": 0.1919, "close": 0.2021, "volume": 1056758.0, "close_time": 1763744399999, "quote_volume": 207798.8456, "trades": 2328, "taker_buy_base": 638141.0, "taker_buy_quote": 125565.8921 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.2023, "high": 0.2064, "low": 0.2014, "close": 0.2021, "volume": 691583.0, "close_time": 1763747999999, "quote_volume": 141192.7247, "trades": 1552, "taker_buy_base": 338044.0, "taker_buy_quote": 68974.2348 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.2023, "high": 0.2046, "low": 0.1984, "close": 0.2031, "volume": 420987.0, "close_time": 1763751599999, "quote_volume": 84744.4722, "trades": 1107, "taker_buy_base": 203068.0, "taker_buy_quote": 40856.8868 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.2032, "high": 0.2037, "low": 0.2002, "close": 0.2006, "volume": 317474.0, "close_time": 1763755199999, "quote_volume": 64229.9225, "trades": 732, "taker_buy_base": 131713.0, "taker_buy_quote": 26627.8509 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.2005, "high": 0.2007, "low": 0.1964, "close": 0.1981, "volume": 400881.0, "close_time": 1763758799999, "quote_volume": 79475.7004, "trades": 1128, "taker_buy_base": 183335.0, "taker_buy_quote": 36324.6278 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.198, "high": 0.2026, "low": 0.1967, "close": 0.2017, "volume": 491696.0, "close_time": 1763762399999, "quote_volume": 98271.663, "trades": 1182, "taker_buy_base": 271854.0, "taker_buy_quote": 54368.1169 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.2018, "high": 0.2025, "low": 0.1963, "close": 0.1963, "volume": 287625.0, "close_time": 1763765999999, "quote_volume": 57422.3064, "trades": 535, "taker_buy_base": 106221.0, "taker_buy_quote": 21240.2899 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.1962, "high": 0.2034, "low": 0.1948, "close": 0.2031, "volume": 668910.0, "close_time": 1763769599999, "quote_volume": 133944.8945, "trades": 1171, "taker_buy_base": 378809.0, "taker_buy_quote": 76006.2735 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.2031, "high": 0.2935, "low": 0.203, "close": 0.2134, "volume": 19858409.0, "close_time": 1763773199999, "quote_volume": 4434829.7837, "trades": 79656, "taker_buy_base": 10759407.0, "taker_buy_quote": 2400161.3545 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.2134, "high": 0.2198, "low": 0.212, "close": 0.2192, "volume": 3568640.0, "close_time": 1763776799999, "quote_volume": 770025.7751, "trades": 10192, "taker_buy_base": 1776846.0, "taker_buy_quote": 383616.8339 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.2192, "high": 0.2202, "low": 0.2088, "close": 0.2096, "volume": 3909941.0, "close_time": 1763780399999, "quote_volume": 833966.1709, "trades": 6988, "taker_buy_base": 2561575.0, "taker_buy_quote": 546431.9065 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.2095, "high": 0.2198, "low": 0.2043, "close": 0.2183, "volume": 2842268.0, "close_time": 1763783999999, "quote_volume": 597890.3469, "trades": 8481, "taker_buy_base": 1471499.0, "taker_buy_quote": 310156.3768 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.2181, "high": 0.2181, "low": 0.1999, "close": 0.1999, "volume": 2275804.0, "close_time": 1763787599999, "quote_volume": 470285.6134, "trades": 7432, "taker_buy_base": 941087.0, "taker_buy_quote": 194348.9257 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.2005, "high": 0.2082, "low": 0.1958, "close": 0.1961, "volume": 2207691.0, "close_time": 1763791199999, "quote_volume": 441933.5832, "trades": 3256, "taker_buy_base": 1133155.0, "taker_buy_quote": 226689.339 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.1967, "high": 0.2, "low": 0.1956, "close": 0.1967, "volume": 1403750.0, "close_time": 1763794799999, "quote_volume": 277352.0786, "trades": 1657, "taker_buy_base": 747828.0, "taker_buy_quote": 147649.1078 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.1966, "high": 0.2006, "low": 0.1964, "close": 0.1977, "volume": 776370.0, "close_time": 1763798399999, "quote_volume": 154384.955, "trades": 1213, "taker_buy_base": 329808.0, "taker_buy_quote": 65601.1316 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.1977, "high": 0.199, "low": 0.186, "close": 0.1876, "volume": 1880692.0, "close_time": 1763801999999, "quote_volume": 360422.3618, "trades": 3125, "taker_buy_base": 976945.0, "taker_buy_quote": 187049.0523 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.1877, "high": 0.1903, "low": 0.1868, "close": 0.1877, "volume": 954220.0, "close_time": 1763805599999, "quote_volume": 179700.0913, "trades": 2394, "taker_buy_base": 394701.0, "taker_buy_quote": 74408.1817 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.1877, "high": 0.1911, "low": 0.1843, "close": 0.1854, "volume": 1045824.0, "close_time": 1763809199999, "quote_volume": 196218.1487, "trades": 1677, "taker_buy_base": 421105.0, "taker_buy_quote": 79037.5945 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.1854, "high": 0.21, "low": 0.1853, "close": 0.2032, "volume": 3211504.0, "close_time": 1763812799999, "quote_volume": 638656.0646, "trades": 9130, "taker_buy_base": 1855268.0, "taker_buy_quote": 370219.3018 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.2029, "high": 0.2067, "low": 0.1818, "close": 0.1881, "volume": 4872284.0, "close_time": 1763816399999, "quote_volume": 932136.2805, "trades": 14905, "taker_buy_base": 2253889.0, "taker_buy_quote": 430761.4505 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.1881, "high": 0.1948, "low": 0.1841, "close": 0.192, "volume": 3749836.0, "close_time": 1763819999999, "quote_volume": 707776.432, "trades": 8807, "taker_buy_base": 1984309.0, "taker_buy_quote": 374551.64 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.192, "high": 0.1996, "low": 0.1918, "close": 0.1986, "volume": 2058173.0, "close_time": 1763823599999, "quote_volume": 406006.569, "trades": 3580, "taker_buy_base": 1125805.0, "taker_buy_quote": 222257.9408 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.1986, "high": 0.1992, "low": 0.1936, "close": 0.1964, "volume": 1154505.0, "close_time": 1763827199999, "quote_volume": 226178.1382, "trades": 1603, "taker_buy_base": 687625.0, "taker_buy_quote": 134756.7241 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.1962, "high": 0.2054, "low": 0.1953, "close": 0.2039, "volume": 1663728.0, "close_time": 1763830799999, "quote_volume": 334975.7519, "trades": 3035, "taker_buy_base": 1009695.0, "taker_buy_quote": 203365.9974 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.2036, "high": 0.2042, "low": 0.1995, "close": 0.2004, "volume": 391174.0, "close_time": 1763834399999, "quote_volume": 78772.8232, "trades": 857, "taker_buy_base": 234346.0, "taker_buy_quote": 47175.8298 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.2004, "high": 0.2005, "low": 0.1976, "close": 0.199, "volume": 390830.0, "close_time": 1763837999999, "quote_volume": 77669.555, "trades": 551, "taker_buy_base": 177392.0, "taker_buy_quote": 35239.5701 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.199, "high": 0.2021, "low": 0.199, "close": 0.2004, "volume": 214742.0, "close_time": 1763841599999, "quote_volume": 43123.9066, "trades": 443, "taker_buy_base": 144205.0, "taker_buy_quote": 28956.9675 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.2002, "high": 0.2032, "low": 0.199, "close": 0.1997, "volume": 679335.0, "close_time": 1763845199999, "quote_volume": 137024.4262, "trades": 1110, "taker_buy_base": 423028.0, "taker_buy_quote": 85289.0564 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.1997, "high": 0.2007, "low": 0.1985, "close": 0.1995, "volume": 271366.0, "close_time": 1763848799999, "quote_volume": 54171.8312, "trades": 401, "taker_buy_base": 151276.0, "taker_buy_quote": 30206.6286 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.1997, "high": 0.2037, "low": 0.1982, "close": 0.2031, "volume": 367038.0, "close_time": 1763852399999, "quote_volume": 73813.7232, "trades": 565, "taker_buy_base": 219621.0, "taker_buy_quote": 44178.206 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.2029, "high": 0.2096, "low": 0.1999, "close": 0.201, "volume": 1540002.0, "close_time": 1763855999999, "quote_volume": 311664.9854, "trades": 4179, "taker_buy_base": 856037.0, "taker_buy_quote": 173399.2991 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.2009, "high": 0.2098, "low": 0.1947, "close": 0.1955, "volume": 1476828.0, "close_time": 1763859599999, "quote_volume": 297361.7325, "trades": 2833, "taker_buy_base": 744473.0, "taker_buy_quote": 149919.2437 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.1957, "high": 0.1996, "low": 0.1953, "close": 0.1991, "volume": 515041.0, "close_time": 1763863199999, "quote_volume": 101679.2831, "trades": 629, "taker_buy_base": 337969.0, "taker_buy_quote": 66708.1689 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.199, "high": 0.1998, "low": 0.1975, "close": 0.1985, "volume": 609532.0, "close_time": 1763866799999, "quote_volume": 121120.3099, "trades": 813, "taker_buy_base": 345434.0, "taker_buy_quote": 68619.9738 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.1985, "high": 0.1996, "low": 0.1976, "close": 0.1989, "volume": 309440.0, "close_time": 1763870399999, "quote_volume": 61499.966, "trades": 368, "taker_buy_base": 215745.0, "taker_buy_quote": 42882.7395 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.1992, "high": 0.2018, "low": 0.199, "close": 0.2007, "volume": 365021.0, "close_time": 1763873999999, "quote_volume": 73045.0315, "trades": 969, "taker_buy_base": 194535.0, "taker_buy_quote": 38940.1927 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.2007, "high": 0.2012, "low": 0.199, "close": 0.2007, "volume": 353820.0, "close_time": 1763877599999, "quote_volume": 70836.312, "trades": 501, "taker_buy_base": 200698.0, "taker_buy_quote": 40184.6965 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.2007, "high": 0.2026, "low": 0.2002, "close": 0.2003, "volume": 318242.0, "close_time": 1763881199999, "quote_volume": 64143.1598, "trades": 448, "taker_buy_base": 140848.0, "taker_buy_quote": 28381.8988 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.2004, "high": 0.2011, "low": 0.1968, "close": 0.198, "volume": 424707.0, "close_time": 1763884799999, "quote_volume": 84239.6927, "trades": 490, "taker_buy_base": 228241.0, "taker_buy_quote": 45289.9173 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.1982, "high": 0.1986, "low": 0.1951, "close": 0.196, "volume": 624404.0, "close_time": 1763888399999, "quote_volume": 122591.6082, "trades": 760, "taker_buy_base": 321200.0, "taker_buy_quote": 63057.0019 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.1961, "high": 0.2313, "low": 0.196, "close": 0.2211, "volume": 11830781.0, "close_time": 1763891999999, "quote_volume": 2493664.5969, "trades": 28381, "taker_buy_base": 5302256.0, "taker_buy_quote": 1122068.7905 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.2219, "high": 0.2238, "low": 0.2015, "close": 0.205, "volume": 6777299.0, "close_time": 1763895599999, "quote_volume": 1428894.813, "trades": 10998, "taker_buy_base": 3400511.0, "taker_buy_quote": 717466.081 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.2048, "high": 0.2081, "low": 0.2012, "close": 0.2028, "volume": 1625786.0, "close_time": 1763899199999, "quote_volume": 331096.5337, "trades": 2899, "taker_buy_base": 853394.0, "taker_buy_quote": 173914.8803 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.2026, "high": 0.2035, "low": 0.2002, "close": 0.2002, "volume": 1107560.0, "close_time": 1763902799999, "quote_volume": 223941.5996, "trades": 1500, "taker_buy_base": 578684.0, "taker_buy_quote": 117039.6453 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.2001, "high": 0.2024, "low": 0.2001, "close": 0.2022, "volume": 633556.0, "close_time": 1763906399999, "quote_volume": 127547.6264, "trades": 907, "taker_buy_base": 347820.0, "taker_buy_quote": 70034.0358 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.2022, "high": 0.204, "low": 0.1992, "close": 0.1994, "volume": 663840.0, "close_time": 1763909999999, "quote_volume": 134081.6281, "trades": 940, "taker_buy_base": 330695.0, "taker_buy_quote": 66876.7678 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.1995, "high": 0.2028, "low": 0.199, "close": 0.2018, "volume": 590751.0, "close_time": 1763913599999, "quote_volume": 118777.7254, "trades": 921, "taker_buy_base": 308037.0, "taker_buy_quote": 61948.9855 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.2015, "high": 0.204, "low": 0.2006, "close": 0.2006, "volume": 799534.0, "close_time": 1763917199999, "quote_volume": 162048.5517, "trades": 1070, "taker_buy_base": 416244.0, "taker_buy_quote": 84369.4093 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.2005, "high": 0.2014, "low": 0.1995, "close": 0.2003, "volume": 362052.0, "close_time": 1763920799999, "quote_volume": 72505.0389, "trades": 482, "taker_buy_base": 200078.0, "taker_buy_quote": 40091.7494 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.2005, "high": 0.2022, "low": 0.2001, "close": 0.2011, "volume": 177902.0, "close_time": 1763924399999, "quote_volume": 35754.684, "trades": 297, "taker_buy_base": 98068.0, "taker_buy_quote": 19710.078 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.201, "high": 0.2041, "low": 0.201, "close": 0.203, "volume": 299857.0, "close_time": 1763927999999, "quote_volume": 60825.5045, "trades": 460, "taker_buy_base": 141513.0, "taker_buy_quote": 28716.7541 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.203, "high": 0.2048, "low": 0.2025, "close": 0.2041, "volume": 257361.0, "close_time": 1763931599999, "quote_volume": 52413.4169, "trades": 412, "taker_buy_base": 143913.0, "taker_buy_quote": 29309.6011 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.204, "high": 0.204, "low": 0.2016, "close": 0.2031, "volume": 401112.0, "close_time": 1763935199999, "quote_volume": 81225.7609, "trades": 478, "taker_buy_base": 127490.0, "taker_buy_quote": 25827.3349 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.2033, "high": 0.2044, "low": 0.2024, "close": 0.2044, "volume": 482850.0, "close_time": 1763938799999, "quote_volume": 98239.692, "trades": 605, "taker_buy_base": 295572.0, "taker_buy_quote": 60127.6944 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.2045, "high": 0.2051, "low": 0.202, "close": 0.2034, "volume": 774487.0, "close_time": 1763942399999, "quote_volume": 157508.0242, "trades": 1074, "taker_buy_base": 547141.0, "taker_buy_quote": 111286.8419 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2034, "high": 0.2034, "low": 0.1994, "close": 0.2004, "volume": 526240.0, "close_time": 1763945999999, "quote_volume": 105733.5664, "trades": 768, "taker_buy_base": 201661.0, "taker_buy_quote": 40534.8871 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.2001, "high": 0.2018, "low": 0.1993, "close": 0.2012, "volume": 221878.0, "close_time": 1763949599999, "quote_volume": 44435.3792, "trades": 339, "taker_buy_base": 99628.0, "taker_buy_quote": 19937.2467 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.2011, "high": 0.2049, "low": 0.2005, "close": 0.2029, "volume": 404884.0, "close_time": 1763953199999, "quote_volume": 82020.9463, "trades": 771, "taker_buy_base": 211865.0, "taker_buy_quote": 42919.1161 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.2029, "high": 0.2054, "low": 0.2017, "close": 0.2042, "volume": 353776.0, "close_time": 1763956799999, "quote_volume": 72139.8017, "trades": 568, "taker_buy_base": 244144.0, "taker_buy_quote": 49785.7129 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.2042, "high": 0.2047, "low": 0.2007, "close": 0.201, "volume": 278816.0, "close_time": 1763960399999, "quote_volume": 56327.8457, "trades": 522, "taker_buy_base": 153252.0, "taker_buy_quote": 30959.0198 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.2009, "high": 0.2036, "low": 0.2007, "close": 0.2029, "volume": 558956.0, "close_time": 1763963999999, "quote_volume": 113309.074, "trades": 711, "taker_buy_base": 304051.0, "taker_buy_quote": 61634.8293 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.203, "high": 0.203, "low": 0.1994, "close": 0.2007, "volume": 484464.0, "close_time": 1763967599999, "quote_volume": 97218.7473, "trades": 598, "taker_buy_base": 177931.0, "taker_buy_quote": 35705.0575 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.2005, "high": 0.2012, "low": 0.1996, "close": 0.2001, "volume": 181882.0, "close_time": 1763971199999, "quote_volume": 36417.6507, "trades": 241, "taker_buy_base": 75280.0, "taker_buy_quote": 15073.2334 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.2001, "high": 0.2011, "low": 0.1992, "close": 0.2001, "volume": 259499.0, "close_time": 1763974799999, "quote_volume": 51941.36, "trades": 448, "taker_buy_base": 141672.0, "taker_buy_quote": 28366.6308 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.2001, "high": 0.2001, "low": 0.1957, "close": 0.1974, "volume": 369300.0, "close_time": 1763978399999, "quote_volume": 72986.8521, "trades": 524, "taker_buy_base": 212341.0, "taker_buy_quote": 41963.0754 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.1972, "high": 0.2042, "low": 0.197, "close": 0.2007, "volume": 2171040.0, "close_time": 1763981999999, "quote_volume": 436830.3531, "trades": 2376, "taker_buy_base": 827809.0, "taker_buy_quote": 165942.4852 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.2009, "high": 0.2039, "low": 0.2007, "close": 0.2031, "volume": 302522.0, "close_time": 1763985599999, "quote_volume": 61257.7822, "trades": 831, "taker_buy_base": 182568.0, "taker_buy_quote": 36969.5252 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.2028, "high": 0.2038, "low": 0.2018, "close": 0.2022, "volume": 262085.0, "close_time": 1763989199999, "quote_volume": 53061.0025, "trades": 535, "taker_buy_base": 173611.0, "taker_buy_quote": 35153.4712 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.2022, "high": 0.2046, "low": 0.2019, "close": 0.2025, "volume": 240839.0, "close_time": 1763992799999, "quote_volume": 48985.4644, "trades": 475, "taker_buy_base": 146295.0, "taker_buy_quote": 29782.6649 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.202, "high": 0.2043, "low": 0.1988, "close": 0.2019, "volume": 205511.0, "close_time": 1763996399999, "quote_volume": 41447.5313, "trades": 625, "taker_buy_base": 102795.0, "taker_buy_quote": 20763.2012 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.2023, "high": 0.2059, "low": 0.2009, "close": 0.2055, "volume": 569402.0, "close_time": 1763999999999, "quote_volume": 116172.5151, "trades": 914, "taker_buy_base": 241687.0, "taker_buy_quote": 49273.1962 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.2056, "high": 0.2076, "low": 0.2048, "close": 0.2066, "volume": 199486.0, "close_time": 1764003599999, "quote_volume": 41186.764, "trades": 341, "taker_buy_base": 73560.0, "taker_buy_quote": 15189.8939 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.2069, "high": 0.2121, "low": 0.2067, "close": 0.2121, "volume": 805537.0, "close_time": 1764007199999, "quote_volume": 168551.7129, "trades": 966, "taker_buy_base": 297108.0, "taker_buy_quote": 62169.3705 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.2122, "high": 0.2131, "low": 0.2113, "close": 0.2126, "volume": 300764.0, "close_time": 1764010799999, "quote_volume": 63807.0115, "trades": 821, "taker_buy_base": 132431.0, "taker_buy_quote": 28109.0261 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.2127, "high": 0.2131, "low": 0.2105, "close": 0.211, "volume": 477744.0, "close_time": 1764014399999, "quote_volume": 100940.1762, "trades": 479, "taker_buy_base": 324686.0, "taker_buy_quote": 68592.4052 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.2115, "high": 0.2128, "low": 0.2109, "close": 0.2118, "volume": 210548.0, "close_time": 1764017999999, "quote_volume": 44596.9311, "trades": 362, "taker_buy_base": 79441.0, "taker_buy_quote": 16838.907 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.2114, "high": 0.2125, "low": 0.2096, "close": 0.2099, "volume": 227121.0, "close_time": 1764021599999, "quote_volume": 47969.7812, "trades": 557, "taker_buy_base": 106340.0, "taker_buy_quote": 22469.6533 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.2098, "high": 0.2109, "low": 0.2087, "close": 0.2109, "volume": 103412.0, "close_time": 1764025199999, "quote_volume": 21697.992, "trades": 202, "taker_buy_base": 55709.0, "taker_buy_quote": 11697.3169 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.2106, "high": 0.2112, "low": 0.2101, "close": 0.2101, "volume": 129723.0, "close_time": 1764028799999, "quote_volume": 27343.6285, "trades": 280, "taker_buy_base": 62253.0, "taker_buy_quote": 13121.9462 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2101, "high": 0.2114, "low": 0.2092, "close": 0.2094, "volume": 186942.0, "close_time": 1764032399999, "quote_volume": 39322.2481, "trades": 375, "taker_buy_base": 105411.0, "taker_buy_quote": 22173.0427 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.2095, "high": 0.2107, "low": 0.2085, "close": 0.2085, "volume": 119561.0, "close_time": 1764035999999, "quote_volume": 25082.6833, "trades": 545, "taker_buy_base": 97811.0, "taker_buy_quote": 20524.2964 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.2083, "high": 0.2088, "low": 0.2061, "close": 0.2073, "volume": 176785.0, "close_time": 1764039599999, "quote_volume": 36616.0374, "trades": 364, "taker_buy_base": 90612.0, "taker_buy_quote": 18763.1617 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.2071, "high": 0.2077, "low": 0.2063, "close": 0.2066, "volume": 112021.0, "close_time": 1764043199999, "quote_volume": 23162.0311, "trades": 168, "taker_buy_base": 57745.0, "taker_buy_quote": 11940.3851 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.2064, "high": 0.2074, "low": 0.2054, "close": 0.2065, "volume": 218095.0, "close_time": 1764046799999, "quote_volume": 45051.8477, "trades": 330, "taker_buy_base": 96403.0, "taker_buy_quote": 19892.7947 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.2065, "high": 0.2075, "low": 0.2049, "close": 0.2051, "volume": 308412.0, "close_time": 1764050399999, "quote_volume": 63646.7336, "trades": 454, "taker_buy_base": 163858.0, "taker_buy_quote": 33836.9837 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.2049, "high": 0.2051, "low": 0.2032, "close": 0.2039, "volume": 111356.0, "close_time": 1764053999999, "quote_volume": 22727.2832, "trades": 188, "taker_buy_base": 57752.0, "taker_buy_quote": 11782.4897 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.2038, "high": 0.205, "low": 0.2033, "close": 0.2035, "volume": 184566.0, "close_time": 1764057599999, "quote_volume": 37673.4423, "trades": 383, "taker_buy_base": 119330.0, "taker_buy_quote": 24362.2673 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.2032, "high": 0.205, "low": 0.203, "close": 0.2034, "volume": 334016.0, "close_time": 1764061199999, "quote_volume": 68222.0214, "trades": 788, "taker_buy_base": 171912.0, "taker_buy_quote": 35147.9514 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.2033, "high": 0.2037, "low": 0.2017, "close": 0.2035, "volume": 167133.0, "close_time": 1764064799999, "quote_volume": 33893.4135, "trades": 344, "taker_buy_base": 104500.0, "taker_buy_quote": 21198.2392 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.2037, "high": 0.2045, "low": 0.2028, "close": 0.2044, "volume": 56036.0, "close_time": 1764068399999, "quote_volume": 11417.8725, "trades": 107, "taker_buy_base": 27354.0, "taker_buy_quote": 5577.0973 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.2044, "high": 0.2048, "low": 0.2032, "close": 0.2033, "volume": 84426.0, "close_time": 1764071999999, "quote_volume": 17233.0316, "trades": 118, "taker_buy_base": 53956.0, "taker_buy_quote": 11011.3919 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.2032, "high": 0.2054, "low": 0.2032, "close": 0.205, "volume": 108915.0, "close_time": 1764075599999, "quote_volume": 22244.5593, "trades": 200, "taker_buy_base": 26974.0, "taker_buy_quote": 5504.4303 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.205, "high": 0.2051, "low": 0.2026, "close": 0.2029, "volume": 150856.0, "close_time": 1764079199999, "quote_volume": 30763.1852, "trades": 220, "taker_buy_base": 92911.0, "taker_buy_quote": 18921.5128 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.203, "high": 0.2054, "low": 0.2017, "close": 0.2054, "volume": 755922.0, "close_time": 1764082799999, "quote_volume": 153870.9883, "trades": 713, "taker_buy_base": 215736.0, "taker_buy_quote": 43888.6448 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.2051, "high": 0.2109, "low": 0.2037, "close": 0.2087, "volume": 696109.0, "close_time": 1764086399999, "quote_volume": 144621.8265, "trades": 602, "taker_buy_base": 283468.0, "taker_buy_quote": 58866.1788 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.2086, "high": 0.2104, "low": 0.2079, "close": 0.2091, "volume": 159009.0, "close_time": 1764089999999, "quote_volume": 33254.2995, "trades": 254, "taker_buy_base": 55004.0, "taker_buy_quote": 11507.3928 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.2094, "high": 0.2106, "low": 0.2086, "close": 0.2089, "volume": 79910.0, "close_time": 1764093599999, "quote_volume": 16738.3985, "trades": 130, "taker_buy_base": 46335.0, "taker_buy_quote": 9717.3409 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.2091, "high": 0.2104, "low": 0.2069, "close": 0.2073, "volume": 231011.0, "close_time": 1764097199999, "quote_volume": 48216.4212, "trades": 502, "taker_buy_base": 63060.0, "taker_buy_quote": 13199.0223 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.2072, "high": 0.2075, "low": 0.2035, "close": 0.2056, "volume": 306184.0, "close_time": 1764100799999, "quote_volume": 62811.2355, "trades": 562, "taker_buy_base": 35417.0, "taker_buy_quote": 7256.2763 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.206, "high": 0.2085, "low": 0.2056, "close": 0.2077, "volume": 153247.0, "close_time": 1764104399999, "quote_volume": 31746.9669, "trades": 343, "taker_buy_base": 37290.0, "taker_buy_quote": 7730.0171 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.2076, "high": 0.2087, "low": 0.2062, "close": 0.2067, "volume": 316387.0, "close_time": 1764107999999, "quote_volume": 65557.0156, "trades": 305, "taker_buy_base": 192859.0, "taker_buy_quote": 39951.9821 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.2065, "high": 0.2085, "low": 0.2044, "close": 0.2082, "volume": 92275.0, "close_time": 1764111599999, "quote_volume": 19055.394, "trades": 134, "taker_buy_base": 39912.0, "taker_buy_quote": 8227.7216 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.208, "high": 0.209, "low": 0.2072, "close": 0.2084, "volume": 173521.0, "close_time": 1764115199999, "quote_volume": 36121.067, "trades": 182, "taker_buy_base": 49767.0, "taker_buy_quote": 10366.2121 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2085, "high": 0.2086, "low": 0.2075, "close": 0.2076, "volume": 84117.0, "close_time": 1764118799999, "quote_volume": 17488.421, "trades": 123, "taker_buy_base": 56044.0, "taker_buy_quote": 11649.8029 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.2077, "high": 0.2093, "low": 0.2073, "close": 0.2089, "volume": 116126.0, "close_time": 1764122399999, "quote_volume": 24160.0039, "trades": 142, "taker_buy_base": 40284.0, "taker_buy_quote": 8381.7366 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.2089, "high": 0.209, "low": 0.2075, "close": 0.2081, "volume": 73956.0, "close_time": 1764125999999, "quote_volume": 15414.6112, "trades": 125, "taker_buy_base": 41756.0, "taker_buy_quote": 8709.2064 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.2076, "high": 0.2087, "low": 0.2063, "close": 0.2064, "volume": 91625.0, "close_time": 1764129599999, "quote_volume": 19015.2378, "trades": 120, "taker_buy_base": 44749.0, "taker_buy_quote": 9298.6279 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.2065, "high": 0.2066, "low": 0.2056, "close": 0.2059, "volume": 62458.0, "close_time": 1764133199999, "quote_volume": 12863.017, "trades": 67, "taker_buy_base": 35990.0, "taker_buy_quote": 7413.3873 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.2058, "high": 0.2076, "low": 0.2056, "close": 0.207, "volume": 104328.0, "close_time": 1764136799999, "quote_volume": 21590.3958, "trades": 184, "taker_buy_base": 62691.0, "taker_buy_quote": 12973.0696 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.2068, "high": 0.2072, "low": 0.2058, "close": 0.2059, "volume": 140483.0, "close_time": 1764140399999, "quote_volume": 29029.7778, "trades": 239, "taker_buy_base": 88570.0, "taker_buy_quote": 18312.4805 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.2059, "high": 0.2074, "low": 0.2059, "close": 0.2074, "volume": 199623.0, "close_time": 1764143999999, "quote_volume": 41227.4504, "trades": 130, "taker_buy_base": 124433.0, "taker_buy_quote": 25683.0289 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.2072, "high": 0.2072, "low": 0.2054, "close": 0.206, "volume": 144242.0, "close_time": 1764147599999, "quote_volume": 29753.6051, "trades": 186, "taker_buy_base": 96049.0, "taker_buy_quote": 19820.714 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.2058, "high": 0.2059, "low": 0.2031, "close": 0.2035, "volume": 310536.0, "close_time": 1764151199999, "quote_volume": 63355.4928, "trades": 276, "taker_buy_base": 136388.0, "taker_buy_quote": 27821.5424 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.2037, "high": 0.2048, "low": 0.203, "close": 0.204, "volume": 256044.0, "close_time": 1764154799999, "quote_volume": 52197.266, "trades": 263, "taker_buy_base": 146158.0, "taker_buy_quote": 29814.9554 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.2037, "high": 0.2037, "low": 0.202, "close": 0.2024, "volume": 156530.0, "close_time": 1764158399999, "quote_volume": 31704.4569, "trades": 176, "taker_buy_base": 63503.0, "taker_buy_quote": 12857.7851 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.2023, "high": 0.2025, "low": 0.2011, "close": 0.2017, "volume": 175172.0, "close_time": 1764161999999, "quote_volume": 35322.7398, "trades": 255, "taker_buy_base": 82139.0, "taker_buy_quote": 16560.1545 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.2017, "high": 0.2032, "low": 0.2016, "close": 0.203, "volume": 187946.0, "close_time": 1764165599999, "quote_volume": 38011.8108, "trades": 193, "taker_buy_base": 40809.0, "taker_buy_quote": 8252.4341 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.2027, "high": 0.2038, "low": 0.2003, "close": 0.2007, "volume": 278274.0, "close_time": 1764169199999, "quote_volume": 56366.4547, "trades": 264, "taker_buy_base": 68389.0, "taker_buy_quote": 13872.0336 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.2008, "high": 0.2021, "low": 0.2005, "close": 0.2014, "volume": 211552.0, "close_time": 1764172799999, "quote_volume": 42573.4447, "trades": 269, "taker_buy_base": 110920.0, "taker_buy_quote": 22301.0343 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.2014, "high": 0.2046, "low": 0.2013, "close": 0.2041, "volume": 207091.0, "close_time": 1764176399999, "quote_volume": 42121.6254, "trades": 340, "taker_buy_base": 114098.0, "taker_buy_quote": 23223.4376 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.2043, "high": 0.2094, "low": 0.2037, "close": 0.209, "volume": 335796.0, "close_time": 1764179999999, "quote_volume": 69333.904, "trades": 502, "taker_buy_base": 135969.0, "taker_buy_quote": 28118.7999 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.2091, "high": 0.2111, "low": 0.2088, "close": 0.2105, "volume": 388794.0, "close_time": 1764183599999, "quote_volume": 81699.599, "trades": 558, "taker_buy_base": 219528.0, "taker_buy_quote": 46130.0792 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.2108, "high": 0.2112, "low": 0.2099, "close": 0.2111, "volume": 183309.0, "close_time": 1764187199999, "quote_volume": 38589.4165, "trades": 363, "taker_buy_base": 80255.0, "taker_buy_quote": 16895.633 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.2111, "high": 0.213, "low": 0.2101, "close": 0.2114, "volume": 314988.0, "close_time": 1764190799999, "quote_volume": 66618.6693, "trades": 537, "taker_buy_base": 150796.0, "taker_buy_quote": 31879.6196 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.2114, "high": 0.2133, "low": 0.211, "close": 0.2121, "volume": 149101.0, "close_time": 1764194399999, "quote_volume": 31619.9696, "trades": 258, "taker_buy_base": 66516.0, "taker_buy_quote": 14121.0376 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.2116, "high": 0.2126, "low": 0.2115, "close": 0.212, "volume": 113890.0, "close_time": 1764197999999, "quote_volume": 24146.9435, "trades": 220, "taker_buy_base": 55579.0, "taker_buy_quote": 11789.0401 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.2121, "high": 0.2127, "low": 0.2115, "close": 0.2125, "volume": 94385.0, "close_time": 1764201599999, "quote_volume": 20018.7277, "trades": 238, "taker_buy_base": 13060.0, "taker_buy_quote": 2774.6349 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.2125, "high": 0.2139, "low": 0.2112, "close": 0.2137, "volume": 234230.0, "close_time": 1764205199999, "quote_volume": 49623.7152, "trades": 247, "taker_buy_base": 81940.0, "taker_buy_quote": 17359.6387 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.2136, "high": 0.2148, "low": 0.2122, "close": 0.2139, "volume": 226058.0, "close_time": 1764208799999, "quote_volume": 48241.4666, "trades": 399, "taker_buy_base": 117986.0, "taker_buy_quote": 25185.0864 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.2137, "high": 0.2198, "low": 0.2128, "close": 0.2177, "volume": 642264.0, "close_time": 1764212399999, "quote_volume": 138646.0966, "trades": 1065, "taker_buy_base": 405212.0, "taker_buy_quote": 87571.1049 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.2176, "high": 0.2388, "low": 0.217, "close": 0.235, "volume": 4243095.0, "close_time": 1764215999999, "quote_volume": 971823.5619, "trades": 13023, "taker_buy_base": 1834887.0, "taker_buy_quote": 419883.0147 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.2349, "high": 0.2372, "low": 0.2224, "close": 0.2233, "volume": 2400048.0, "close_time": 1764219599999, "quote_volume": 554144.755, "trades": 7894, "taker_buy_base": 1010036.0, "taker_buy_quote": 233320.8434 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.2229, "high": 0.2255, "low": 0.2214, "close": 0.2228, "volume": 470700.0, "close_time": 1764223199999, "quote_volume": 105132.364, "trades": 1066, "taker_buy_base": 214646.0, "taker_buy_quote": 48006.4843 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.2227, "high": 0.2252, "low": 0.2209, "close": 0.2248, "volume": 1152401.0, "close_time": 1764226799999, "quote_volume": 257169.2724, "trades": 4412, "taker_buy_base": 587903.0, "taker_buy_quote": 131331.3171 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.2247, "high": 0.2415, "low": 0.2243, "close": 0.2381, "volume": 2325055.0, "close_time": 1764230399999, "quote_volume": 541373.7588, "trades": 6348, "taker_buy_base": 1263686.0, "taker_buy_quote": 294172.9569 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.2382, "high": 0.268, "low": 0.2338, "close": 0.2566, "volume": 18474544.0, "close_time": 1764233999999, "quote_volume": 4671044.6811, "trades": 39871, "taker_buy_base": 9454444.0, "taker_buy_quote": 2392942.7651 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.2563, "high": 0.2771, "low": 0.2432, "close": 0.2736, "volume": 7125180.0, "close_time": 1764237599999, "quote_volume": 1870557.0663, "trades": 15048, "taker_buy_base": 3780028.0, "taker_buy_quote": 994861.1867 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.2735, "high": 0.2745, "low": 0.2491, "close": 0.2729, "volume": 6689041.0, "close_time": 1764241199999, "quote_volume": 1750419.2716, "trades": 13864, "taker_buy_base": 3274719.0, "taker_buy_quote": 857287.4234 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.2725, "high": 0.3289, "low": 0.2702, "close": 0.2926, "volume": 18299893.0, "close_time": 1764244799999, "quote_volume": 5434515.5851, "trades": 38811, "taker_buy_base": 9351013.0, "taker_buy_quote": 2777216.7375 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.293, "high": 0.3154, "low": 0.282, "close": 0.2888, "volume": 11498158.0, "close_time": 1764248399999, "quote_volume": 3442569.1742, "trades": 29431, "taker_buy_base": 5861567.0, "taker_buy_quote": 1755261.2086 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.2887, "high": 0.2944, "low": 0.2711, "close": 0.2724, "volume": 8311424.0, "close_time": 1764251999999, "quote_volume": 2349523.0662, "trades": 28163, "taker_buy_base": 3929461.0, "taker_buy_quote": 1110995.5621 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.272, "high": 0.2764, "low": 0.2578, "close": 0.2613, "volume": 5030013.0, "close_time": 1764255599999, "quote_volume": 1334900.9387, "trades": 14720, "taker_buy_base": 2333813.0, "taker_buy_quote": 620413.5896 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.2613, "high": 0.2653, "low": 0.2531, "close": 0.2544, "volume": 3142658.0, "close_time": 1764259199999, "quote_volume": 814285.7065, "trades": 10849, "taker_buy_base": 1442572.0, "taker_buy_quote": 374149.0542 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.2543, "high": 0.2642, "low": 0.2525, "close": 0.2575, "volume": 2188338.0, "close_time": 1764262799999, "quote_volume": 565905.3902, "trades": 9901, "taker_buy_base": 1064860.0, "taker_buy_quote": 275361.1845 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.2575, "high": 0.2651, "low": 0.2562, "close": 0.2627, "volume": 2318546.0, "close_time": 1764266399999, "quote_volume": 605182.726, "trades": 9218, "taker_buy_base": 1298648.0, "taker_buy_quote": 338810.027 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.2619, "high": 0.2733, "low": 0.2594, "close": 0.2672, "volume": 5225492.0, "close_time": 1764269999999, "quote_volume": 1390846.2729, "trades": 15942, "taker_buy_base": 2426216.0, "taker_buy_quote": 646447.3042 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.2672, "high": 0.2704, "low": 0.258, "close": 0.26, "volume": 1930725.0, "close_time": 1764273599999, "quote_volume": 508469.6361, "trades": 6334, "taker_buy_base": 1017106.0, "taker_buy_quote": 268138.499 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.2595, "high": 0.2653, "low": 0.258, "close": 0.2583, "volume": 1273841.0, "close_time": 1764277199999, "quote_volume": 332593.629, "trades": 4296, "taker_buy_base": 576747.0, "taker_buy_quote": 150662.1721 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.2581, "high": 0.2604, "low": 0.2545, "close": 0.258, "volume": 1109009.0, "close_time": 1764280799999, "quote_volume": 285152.3682, "trades": 3052, "taker_buy_base": 560123.0, "taker_buy_quote": 144040.4729 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.258, "high": 0.2641, "low": 0.2493, "close": 0.2502, "volume": 1674323.0, "close_time": 1764284399999, "quote_volume": 427238.3367, "trades": 4190, "taker_buy_base": 904115.0, "taker_buy_quote": 230942.3232 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.2503, "high": 0.2536, "low": 0.2475, "close": 0.2493, "volume": 1414812.0, "close_time": 1764287999999, "quote_volume": 353569.996, "trades": 3309, "taker_buy_base": 716301.0, "taker_buy_quote": 179066.0893 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2493, "high": 0.2557, "low": 0.2443, "close": 0.2509, "volume": 1446631.0, "close_time": 1764291599999, "quote_volume": 360116.1369, "trades": 3511, "taker_buy_base": 753063.0, "taker_buy_quote": 187558.322 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.2506, "high": 0.2506, "low": 0.2413, "close": 0.2423, "volume": 837154.0, "close_time": 1764295199999, "quote_volume": 205273.2384, "trades": 2492, "taker_buy_base": 327936.0, "taker_buy_quote": 80344.0188 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.2424, "high": 0.2437, "low": 0.2395, "close": 0.2426, "volume": 861796.0, "close_time": 1764298799999, "quote_volume": 208095.1171, "trades": 1854, "taker_buy_base": 410009.0, "taker_buy_quote": 99112.8851 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.2426, "high": 0.2556, "low": 0.2426, "close": 0.2501, "volume": 2201252.0, "close_time": 1764302399999, "quote_volume": 547444.1538, "trades": 7735, "taker_buy_base": 1218861.0, "taker_buy_quote": 302975.9264 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.2501, "high": 0.2585, "low": 0.2465, "close": 0.2554, "volume": 1697975.0, "close_time": 1764305999999, "quote_volume": 427595.35, "trades": 3942, "taker_buy_base": 808436.0, "taker_buy_quote": 203346.1744 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.255, "high": 0.2564, "low": 0.2462, "close": 0.2465, "volume": 1018458.0, "close_time": 1764309599999, "quote_volume": 255061.2537, "trades": 2754, "taker_buy_base": 450010.0, "taker_buy_quote": 112862.7489 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.2467, "high": 0.248, "low": 0.2424, "close": 0.2465, "volume": 919204.0, "close_time": 1764313199999, "quote_volume": 225596.8861, "trades": 2674, "taker_buy_base": 439964.0, "taker_buy_quote": 108012.5927 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.2464, "high": 0.2464, "low": 0.2416, "close": 0.2425, "volume": 666128.0, "close_time": 1764316799999, "quote_volume": 162360.0517, "trades": 1790, "taker_buy_base": 344701.0, "taker_buy_quote": 84021.3302 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.2425, "high": 0.2463, "low": 0.2419, "close": 0.2449, "volume": 326348.0, "close_time": 1764320399999, "quote_volume": 79574.082, "trades": 1246, "taker_buy_base": 169351.0, "taker_buy_quote": 41339.2454 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.2449, "high": 0.2468, "low": 0.243, "close": 0.2444, "volume": 493836.0, "close_time": 1764323999999, "quote_volume": 120839.5976, "trades": 1172, "taker_buy_base": 193979.0, "taker_buy_quote": 47450.6631 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.2442, "high": 0.2454, "low": 0.2425, "close": 0.2439, "volume": 581478.0, "close_time": 1764327599999, "quote_volume": 141745.8256, "trades": 1462, "taker_buy_base": 280468.0, "taker_buy_quote": 68392.9267 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.2438, "high": 0.247, "low": 0.2417, "close": 0.2438, "volume": 1214386.0, "close_time": 1764331199999, "quote_volume": 296773.5322, "trades": 2565, "taker_buy_base": 662856.0, "taker_buy_quote": 162122.9321 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.2435, "high": 0.2489, "low": 0.2428, "close": 0.2451, "volume": 1887568.0, "close_time": 1764334799999, "quote_volume": 465074.5377, "trades": 2450, "taker_buy_base": 553032.0, "taker_buy_quote": 135923.0793 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.2448, "high": 0.2454, "low": 0.2404, "close": 0.243, "volume": 553255.0, "close_time": 1764338399999, "quote_volume": 134057.6628, "trades": 1483, "taker_buy_base": 206682.0, "taker_buy_quote": 50058.9987 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.2431, "high": 0.2454, "low": 0.2405, "close": 0.241, "volume": 716373.0, "close_time": 1764341999999, "quote_volume": 174059.2187, "trades": 1751, "taker_buy_base": 373823.0, "taker_buy_quote": 90879.5305 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.241, "high": 0.2415, "low": 0.2379, "close": 0.2396, "volume": 739097.0, "close_time": 1764345599999, "quote_volume": 176959.872, "trades": 1763, "taker_buy_base": 251982.0, "taker_buy_quote": 60360.9727 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.2396, "high": 0.2404, "low": 0.2366, "close": 0.2367, "volume": 760343.0, "close_time": 1764349199999, "quote_volume": 180935.245, "trades": 1561, "taker_buy_base": 489399.0, "taker_buy_quote": 116394.1633 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.2369, "high": 0.2376, "low": 0.2338, "close": 0.2342, "volume": 691114.0, "close_time": 1764352799999, "quote_volume": 162807.3769, "trades": 1613, "taker_buy_base": 305261.0, "taker_buy_quote": 71909.7938 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.2342, "high": 0.236, "low": 0.2334, "close": 0.2342, "volume": 408008.0, "close_time": 1764356399999, "quote_volume": 95612.0262, "trades": 1151, "taker_buy_base": 133032.0, "taker_buy_quote": 31177.8144 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.2343, "high": 0.2385, "low": 0.2343, "close": 0.2381, "volume": 609086.0, "close_time": 1764359999999, "quote_volume": 144154.8399, "trades": 1472, "taker_buy_base": 380918.0, "taker_buy_quote": 90167.0195 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.2377, "high": 0.2383, "low": 0.2359, "close": 0.2368, "volume": 182950.0, "close_time": 1764363599999, "quote_volume": 43320.2657, "trades": 562, "taker_buy_base": 95913.0, "taker_buy_quote": 22727.0281 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.237, "high": 0.2385, "low": 0.2358, "close": 0.2368, "volume": 439428.0, "close_time": 1764367199999, "quote_volume": 104250.5796, "trades": 1030, "taker_buy_base": 278723.0, "taker_buy_quote": 66160.4708 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.2368, "high": 0.237, "low": 0.2347, "close": 0.2348, "volume": 234971.0, "close_time": 1764370799999, "quote_volume": 55376.6423, "trades": 432, "taker_buy_base": 106765.0, "taker_buy_quote": 25163.2926 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.2347, "high": 0.2355, "low": 0.2322, "close": 0.2325, "volume": 320956.0, "close_time": 1764374399999, "quote_volume": 74968.6582, "trades": 1132, "taker_buy_base": 152965.0, "taker_buy_quote": 35724.2644 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.2326, "high": 0.269, "low": 0.2323, "close": 0.2402, "volume": 5761192.0, "close_time": 1764377999999, "quote_volume": 1407517.7204, "trades": 13642, "taker_buy_base": 3088840.0, "taker_buy_quote": 755765.8515 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.2399, "high": 0.2459, "low": 0.2376, "close": 0.2421, "volume": 1310994.0, "close_time": 1764381599999, "quote_volume": 317532.5265, "trades": 3155, "taker_buy_base": 702761.0, "taker_buy_quote": 170552.2821 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.2418, "high": 0.2449, "low": 0.24, "close": 0.2435, "volume": 469680.0, "close_time": 1764385199999, "quote_volume": 114186.843, "trades": 1336, "taker_buy_base": 250422.0, "taker_buy_quote": 60817.7117 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.2441, "high": 0.2464, "low": 0.2418, "close": 0.2445, "volume": 382279.0, "close_time": 1764388799999, "quote_volume": 93420.6258, "trades": 1227, "taker_buy_base": 198033.0, "taker_buy_quote": 48392.3263 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.2445, "high": 0.2489, "low": 0.2428, "close": 0.2448, "volume": 363564.0, "close_time": 1764392399999, "quote_volume": 89140.23, "trades": 1073, "taker_buy_base": 165746.0, "taker_buy_quote": 40597.292 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.2448, "high": 0.246, "low": 0.2424, "close": 0.2446, "volume": 392407.0, "close_time": 1764395999999, "quote_volume": 95719.5769, "trades": 1359, "taker_buy_base": 224358.0, "taker_buy_quote": 54754.8815 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.2445, "high": 0.2458, "low": 0.2371, "close": 0.2395, "volume": 443530.0, "close_time": 1764399599999, "quote_volume": 106651.1276, "trades": 1100, "taker_buy_base": 200526.0, "taker_buy_quote": 48238.9509 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.2395, "high": 0.2401, "low": 0.2366, "close": 0.2377, "volume": 539210.0, "close_time": 1764403199999, "quote_volume": 128543.5009, "trades": 1712, "taker_buy_base": 325813.0, "taker_buy_quote": 77670.3148 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.2374, "high": 0.2386, "low": 0.2354, "close": 0.2375, "volume": 659608.0, "close_time": 1764406799999, "quote_volume": 156155.6638, "trades": 1818, "taker_buy_base": 290242.0, "taker_buy_quote": 68795.4323 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.2375, "high": 0.2443, "low": 0.2369, "close": 0.2428, "volume": 791921.0, "close_time": 1764410399999, "quote_volume": 189751.1527, "trades": 3357, "taker_buy_base": 457455.0, "taker_buy_quote": 109707.0928 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.2425, "high": 0.2667, "low": 0.2422, "close": 0.2615, "volume": 2380411.0, "close_time": 1764413999999, "quote_volume": 607835.3915, "trades": 10095, "taker_buy_base": 1358348.0, "taker_buy_quote": 346407.5218 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.2607, "high": 0.3016, "low": 0.2534, "close": 0.2664, "volume": 10607845.0, "close_time": 1764417599999, "quote_volume": 2909299.1106, "trades": 33631, "taker_buy_base": 5591453.0, "taker_buy_quote": 1531969.3105 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.2658, "high": 0.2958, "low": 0.2637, "close": 0.2887, "volume": 8060275.0, "close_time": 1764421199999, "quote_volume": 2273973.4815, "trades": 30199, "taker_buy_base": 4205499.0, "taker_buy_quote": 1188156.1551 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.2885, "high": 0.2905, "low": 0.2708, "close": 0.2765, "volume": 3222973.0, "close_time": 1764424799999, "quote_volume": 902777.977, "trades": 9755, "taker_buy_base": 1474567.0, "taker_buy_quote": 412821.2599 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.2759, "high": 0.2788, "low": 0.2624, "close": 0.266, "volume": 2279955.0, "close_time": 1764428399999, "quote_volume": 614470.9183, "trades": 6584, "taker_buy_base": 1123704.0, "taker_buy_quote": 302670.2456 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.2662, "high": 0.2697, "low": 0.2601, "close": 0.2632, "volume": 1612674.0, "close_time": 1764431999999, "quote_volume": 425250.8051, "trades": 5944, "taker_buy_base": 848053.0, "taker_buy_quote": 223947.1357 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.2628, "high": 0.2789, "low": 0.2564, "close": 0.2763, "volume": 3674295.0, "close_time": 1764435599999, "quote_volume": 976634.8522, "trades": 11671, "taker_buy_base": 1865828.0, "taker_buy_quote": 496195.1302 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.2755, "high": 0.2756, "low": 0.2635, "close": 0.2678, "volume": 2236097.0, "close_time": 1764439199999, "quote_volume": 601945.0882, "trades": 9155, "taker_buy_base": 1243365.0, "taker_buy_quote": 334831.9898 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.2678, "high": 0.2678, "low": 0.2581, "close": 0.2609, "volume": 1767335.0, "close_time": 1764442799999, "quote_volume": 464359.6579, "trades": 7262, "taker_buy_base": 829755.0, "taker_buy_quote": 218116.2201 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.2608, "high": 0.268, "low": 0.2546, "close": 0.2608, "volume": 1648297.0, "close_time": 1764446399999, "quote_volume": 426438.3063, "trades": 5334, "taker_buy_base": 769683.0, "taker_buy_quote": 199535.129 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.2607, "high": 0.2679, "low": 0.2607, "close": 0.2617, "volume": 1307139.0, "close_time": 1764449999999, "quote_volume": 344961.8181, "trades": 4791, "taker_buy_base": 679312.0, "taker_buy_quote": 179186.8353 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.2617, "high": 0.2629, "low": 0.2586, "close": 0.2589, "volume": 525508.0, "close_time": 1764453599999, "quote_volume": 136951.3652, "trades": 2263, "taker_buy_base": 248887.0, "taker_buy_quote": 64885.6382 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.2588, "high": 0.268, "low": 0.2565, "close": 0.261, "volume": 828919.0, "close_time": 1764457199999, "quote_volume": 215234.7391, "trades": 2977, "taker_buy_base": 384990.0, "taker_buy_quote": 100046.4223 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.2608, "high": 0.2702, "low": 0.259, "close": 0.2664, "volume": 1431290.0, "close_time": 1764460799999, "quote_volume": 379312.7451, "trades": 4913, "taker_buy_base": 781875.0, "taker_buy_quote": 207199.1127 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2662, "high": 0.2685, "low": 0.2514, "close": 0.2525, "volume": 1665484.0, "close_time": 1764464399999, "quote_volume": 429341.1121, "trades": 5619, "taker_buy_base": 733723.0, "taker_buy_quote": 188944.2607 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.2523, "high": 0.2581, "low": 0.2507, "close": 0.2562, "volume": 1212679.0, "close_time": 1764467999999, "quote_volume": 308683.2326, "trades": 3634, "taker_buy_base": 686281.0, "taker_buy_quote": 174711.4427 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.2559, "high": 0.2604, "low": 0.2529, "close": 0.2583, "volume": 811417.0, "close_time": 1764471599999, "quote_volume": 208965.1874, "trades": 2736, "taker_buy_base": 399400.0, "taker_buy_quote": 102953.6669 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.2581, "high": 0.26, "low": 0.2527, "close": 0.2536, "volume": 1122344.0, "close_time": 1764475199999, "quote_volume": 288797.1247, "trades": 2631, "taker_buy_base": 366065.0, "taker_buy_quote": 94096.5101 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.2533, "high": 0.2556, "low": 0.2523, "close": 0.2553, "volume": 342325.0, "close_time": 1764478799999, "quote_volume": 86910.8595, "trades": 1297, "taker_buy_base": 168323.0, "taker_buy_quote": 42759.1693 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.2552, "high": 0.2781, "low": 0.2525, "close": 0.2612, "volume": 2998112.0, "close_time": 1764482399999, "quote_volume": 798954.8745, "trades": 10232, "taker_buy_base": 1489783.0, "taker_buy_quote": 397114.9718 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.261, "high": 0.274, "low": 0.2603, "close": 0.2663, "volume": 1834916.0, "close_time": 1764485999999, "quote_volume": 490500.3769, "trades": 6808, "taker_buy_base": 942579.0, "taker_buy_quote": 251819.9258 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.2662, "high": 0.287, "low": 0.2631, "close": 0.2788, "volume": 3450083.0, "close_time": 1764489599999, "quote_volume": 956310.2652, "trades": 9295, "taker_buy_base": 1907080.0, "taker_buy_quote": 528292.2176 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.2785, "high": 0.2795, "low": 0.2624, "close": 0.2655, "volume": 2679910.0, "close_time": 1764493199999, "quote_volume": 719481.8214, "trades": 5153, "taker_buy_base": 1320133.0, "taker_buy_quote": 354919.4479 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.2654, "high": 0.2708, "low": 0.2621, "close": 0.2649, "volume": 2405231.0, "close_time": 1764496799999, "quote_volume": 636155.0544, "trades": 4238, "taker_buy_base": 1069170.0, "taker_buy_quote": 283329.3778 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.2646, "high": 0.2668, "low": 0.2574, "close": 0.2611, "volume": 1142070.0, "close_time": 1764500399999, "quote_volume": 299138.2788, "trades": 2651, "taker_buy_base": 555510.0, "taker_buy_quote": 145594.1003 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.2607, "high": 0.2651, "low": 0.2556, "close": 0.2569, "volume": 1045651.0, "close_time": 1764503999999, "quote_volume": 271965.903, "trades": 2721, "taker_buy_base": 529493.0, "taker_buy_quote": 137895.4785 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.2568, "high": 0.26, "low": 0.2545, "close": 0.2555, "volume": 526500.0, "close_time": 1764507599999, "quote_volume": 135163.6983, "trades": 910, "taker_buy_base": 212574.0, "taker_buy_quote": 54543.6143 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.2552, "high": 0.2566, "low": 0.2512, "close": 0.2519, "volume": 671577.0, "close_time": 1764511199999, "quote_volume": 170613.1959, "trades": 1333, "taker_buy_base": 291946.0, "taker_buy_quote": 74189.1662 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.2517, "high": 0.2574, "low": 0.2483, "close": 0.2507, "volume": 772388.0, "close_time": 1764514799999, "quote_volume": 194657.2897, "trades": 1795, "taker_buy_base": 397996.0, "taker_buy_quote": 100533.1833 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.2506, "high": 0.2541, "low": 0.2469, "close": 0.2473, "volume": 854232.0, "close_time": 1764518399999, "quote_volume": 213864.7822, "trades": 1940, "taker_buy_base": 417370.0, "taker_buy_quote": 104573.0206 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.2473, "high": 0.253, "low": 0.2473, "close": 0.2478, "volume": 958786.0, "close_time": 1764521999999, "quote_volume": 239652.2885, "trades": 2275, "taker_buy_base": 561929.0, "taker_buy_quote": 140383.9366 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.2479, "high": 0.2519, "low": 0.247, "close": 0.2481, "volume": 1211769.0, "close_time": 1764525599999, "quote_volume": 301799.5252, "trades": 2449, "taker_buy_base": 731233.0, "taker_buy_quote": 182181.2677 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.248, "high": 0.2517, "low": 0.2479, "close": 0.249, "volume": 505310.0, "close_time": 1764529199999, "quote_volume": 126147.5125, "trades": 1160, "taker_buy_base": 234105.0, "taker_buy_quote": 58437.8166 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.2488, "high": 0.2517, "low": 0.2478, "close": 0.2486, "volume": 567761.0, "close_time": 1764532799999, "quote_volume": 141463.4678, "trades": 1572, "taker_buy_base": 281608.0, "taker_buy_quote": 70205.234 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.2488, "high": 0.2496, "low": 0.2447, "close": 0.2448, "volume": 650948.0, "close_time": 1764536399999, "quote_volume": 160648.5383, "trades": 1536, "taker_buy_base": 362177.0, "taker_buy_quote": 89348.5631 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.2451, "high": 0.247, "low": 0.2403, "close": 0.2448, "volume": 1119436.0, "close_time": 1764539999999, "quote_volume": 272629.9524, "trades": 2026, "taker_buy_base": 579992.0, "taker_buy_quote": 141362.4592 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.245, "high": 0.2459, "low": 0.2414, "close": 0.2427, "volume": 540248.0, "close_time": 1764543599999, "quote_volume": 131842.0359, "trades": 635, "taker_buy_base": 195660.0, "taker_buy_quote": 47715.1543 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.2428, "high": 0.2492, "low": 0.2413, "close": 0.2434, "volume": 902951.0, "close_time": 1764547199999, "quote_volume": 221318.6763, "trades": 2741, "taker_buy_base": 490932.0, "taker_buy_quote": 120428.2536 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.2432, "high": 0.2451, "low": 0.234, "close": 0.2364, "volume": 2450837.0, "close_time": 1764550799999, "quote_volume": 582289.3784, "trades": 6134, "taker_buy_base": 1184448.0, "taker_buy_quote": 280534.4113 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.2362, "high": 0.2404, "low": 0.2322, "close": 0.2328, "volume": 751725.0, "close_time": 1764554399999, "quote_volume": 177582.5564, "trades": 2608, "taker_buy_base": 407260.0, "taker_buy_quote": 96382.1413 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.2331, "high": 0.2359, "low": 0.231, "close": 0.2341, "volume": 380452.0, "close_time": 1764557999999, "quote_volume": 88796.0431, "trades": 702, "taker_buy_base": 115237.0, "taker_buy_quote": 26854.574 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.234, "high": 0.2373, "low": 0.2309, "close": 0.2316, "volume": 679293.0, "close_time": 1764561599999, "quote_volume": 158207.0892, "trades": 1431, "taker_buy_base": 345633.0, "taker_buy_quote": 80413.0555 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.2314, "high": 0.2352, "low": 0.2231, "close": 0.2253, "volume": 1498692.0, "close_time": 1764565199999, "quote_volume": 340730.938, "trades": 1997, "taker_buy_base": 737850.0, "taker_buy_quote": 167997.3605 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.2253, "high": 0.2284, "low": 0.2225, "close": 0.2268, "volume": 1406548.0, "close_time": 1764568799999, "quote_volume": 315432.3305, "trades": 1450, "taker_buy_base": 1118540.0, "taker_buy_quote": 250640.0163 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.227, "high": 0.2289, "low": 0.2261, "close": 0.2269, "volume": 494861.0, "close_time": 1764572399999, "quote_volume": 112549.6625, "trades": 1272, "taker_buy_base": 335043.0, "taker_buy_quote": 76225.7393 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.2269, "high": 0.2277, "low": 0.2255, "close": 0.2266, "volume": 339324.0, "close_time": 1764575999999, "quote_volume": 76959.5777, "trades": 628, "taker_buy_base": 175464.0, "taker_buy_quote": 39787.1412 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.2267, "high": 0.2279, "low": 0.2263, "close": 0.227, "volume": 177166.0, "close_time": 1764579599999, "quote_volume": 40210.2583, "trades": 458, "taker_buy_base": 109055.0, "taker_buy_quote": 24757.1909 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.2268, "high": 0.2321, "low": 0.2266, "close": 0.2283, "volume": 710998.0, "close_time": 1764583199999, "quote_volume": 162795.8739, "trades": 1909, "taker_buy_base": 423575.0, "taker_buy_quote": 97003.0915 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.2284, "high": 0.2289, "low": 0.2268, "close": 0.2275, "volume": 212298.0, "close_time": 1764586799999, "quote_volume": 48352.6074, "trades": 458, "taker_buy_base": 69080.0, "taker_buy_quote": 15748.0484 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.2276, "high": 0.2289, "low": 0.2265, "close": 0.2273, "volume": 316833.0, "close_time": 1764590399999, "quote_volume": 72027.7087, "trades": 524, "taker_buy_base": 191054.0, "taker_buy_quote": 43423.591 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.2273, "high": 0.2278, "low": 0.2246, "close": 0.2271, "volume": 272694.0, "close_time": 1764593999999, "quote_volume": 61655.7876, "trades": 565, "taker_buy_base": 95442.0, "taker_buy_quote": 21588.1906 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.227, "high": 0.2295, "low": 0.2265, "close": 0.2273, "volume": 313242.0, "close_time": 1764597599999, "quote_volume": 71377.9746, "trades": 1391, "taker_buy_base": 201643.0, "taker_buy_quote": 45971.3251 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.2272, "high": 0.2301, "low": 0.2266, "close": 0.2287, "volume": 289194.0, "close_time": 1764601199999, "quote_volume": 65988.5678, "trades": 869, "taker_buy_base": 150506.0, "taker_buy_quote": 34320.3414 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.2289, "high": 0.2298, "low": 0.2214, "close": 0.2247, "volume": 667155.0, "close_time": 1764604799999, "quote_volume": 150226.677, "trades": 992, "taker_buy_base": 343997.0, "taker_buy_quote": 77595.4793 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.2247, "high": 0.2247, "low": 0.2212, "close": 0.2217, "volume": 305825.0, "close_time": 1764608399999, "quote_volume": 68148.4585, "trades": 697, "taker_buy_base": 142782.0, "taker_buy_quote": 31827.7575 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.2218, "high": 0.2244, "low": 0.2215, "close": 0.223, "volume": 221685.0, "close_time": 1764611999999, "quote_volume": 49416.8862, "trades": 529, "taker_buy_base": 143332.0, "taker_buy_quote": 31955.0639 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.2229, "high": 0.2242, "low": 0.2215, "close": 0.2232, "volume": 256342.0, "close_time": 1764615599999, "quote_volume": 57186.6514, "trades": 417, "taker_buy_base": 83628.0, "taker_buy_quote": 18642.714 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.2234, "high": 0.2274, "low": 0.2204, "close": 0.2229, "volume": 1708100.0, "close_time": 1764619199999, "quote_volume": 382046.494, "trades": 2635, "taker_buy_base": 880514.0, "taker_buy_quote": 196629.4639 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.2229, "high": 0.2256, "low": 0.2229, "close": 0.2252, "volume": 93583.0, "close_time": 1764622799999, "quote_volume": 21037.07, "trades": 232, "taker_buy_base": 40796.0, "taker_buy_quote": 9171.5187 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.2255, "high": 0.2289, "low": 0.2254, "close": 0.2286, "volume": 185735.0, "close_time": 1764626399999, "quote_volume": 42267.6849, "trades": 381, "taker_buy_base": 136856.0, "taker_buy_quote": 31153.236 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.2286, "high": 0.2292, "low": 0.227, "close": 0.2282, "volume": 191989.0, "close_time": 1764629999999, "quote_volume": 43746.5473, "trades": 360, "taker_buy_base": 104592.0, "taker_buy_quote": 23833.3273 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.2284, "high": 0.2306, "low": 0.227, "close": 0.2297, "volume": 195658.0, "close_time": 1764633599999, "quote_volume": 44815.0998, "trades": 377, "taker_buy_base": 136330.0, "taker_buy_quote": 31271.4159 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2295, "high": 0.2307, "low": 0.2249, "close": 0.2297, "volume": 437261.0, "close_time": 1764637199999, "quote_volume": 99549.3631, "trades": 1024, "taker_buy_base": 212951.0, "taker_buy_quote": 48580.2858 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.2293, "high": 0.2329, "low": 0.2254, "close": 0.2256, "volume": 685241.0, "close_time": 1764640799999, "quote_volume": 157175.3687, "trades": 1242, "taker_buy_base": 241365.0, "taker_buy_quote": 55448.7738 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.2253, "high": 0.2274, "low": 0.2249, "close": 0.2261, "volume": 161443.0, "close_time": 1764644399999, "quote_volume": 36520.3578, "trades": 330, "taker_buy_base": 43198.0, "taker_buy_quote": 9778.6831 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.2261, "high": 0.2265, "low": 0.2245, "close": 0.2256, "volume": 102877.0, "close_time": 1764647999999, "quote_volume": 23201.6981, "trades": 244, "taker_buy_base": 24830.0, "taker_buy_quote": 5596.9647 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.2256, "high": 0.2264, "low": 0.2251, "close": 0.2258, "volume": 65551.0, "close_time": 1764651599999, "quote_volume": 14791.8376, "trades": 214, "taker_buy_base": 20448.0, "taker_buy_quote": 4617.0976 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.2262, "high": 0.2333, "low": 0.2245, "close": 0.2319, "volume": 557477.0, "close_time": 1764655199999, "quote_volume": 127922.5354, "trades": 1365, "taker_buy_base": 302028.0, "taker_buy_quote": 69329.6746 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.2319, "high": 0.2332, "low": 0.2285, "close": 0.2307, "volume": 483284.0, "close_time": 1764658799999, "quote_volume": 111632.899, "trades": 860, "taker_buy_base": 261497.0, "taker_buy_quote": 60406.6894 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.2305, "high": 0.2483, "low": 0.2279, "close": 0.2427, "volume": 2422677.0, "close_time": 1764662399999, "quote_volume": 576523.2997, "trades": 7311, "taker_buy_base": 1140626.0, "taker_buy_quote": 271384.7577 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.2427, "high": 0.2698, "low": 0.2353, "close": 0.2545, "volume": 5315024.0, "close_time": 1764665999999, "quote_volume": 1345109.5694, "trades": 15202, "taker_buy_base": 2946578.0, "taker_buy_quote": 747985.8264 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.2544, "high": 0.2711, "low": 0.2442, "close": 0.2483, "volume": 5653655.0, "close_time": 1764669599999, "quote_volume": 1457160.0033, "trades": 10478, "taker_buy_base": 2800382.0, "taker_buy_quote": 722835.5015 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.2477, "high": 0.265, "low": 0.2439, "close": 0.2534, "volume": 2670440.0, "close_time": 1764673199999, "quote_volume": 678592.4294, "trades": 5826, "taker_buy_base": 1298353.0, "taker_buy_quote": 330010.8031 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.2531, "high": 0.2573, "low": 0.2497, "close": 0.2505, "volume": 1011121.0, "close_time": 1764676799999, "quote_volume": 255445.5647, "trades": 2321, "taker_buy_base": 484331.0, "taker_buy_quote": 122440.4736 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.25, "high": 0.2598, "low": 0.2499, "close": 0.2535, "volume": 1214614.0, "close_time": 1764680399999, "quote_volume": 309046.6135, "trades": 2769, "taker_buy_base": 610427.0, "taker_buy_quote": 155434.1923 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.2537, "high": 0.2633, "low": 0.2529, "close": 0.2591, "volume": 1133709.0, "close_time": 1764683999999, "quote_volume": 292775.2557, "trades": 3123, "taker_buy_base": 606780.0, "taker_buy_quote": 156778.4796 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.2591, "high": 0.283, "low": 0.2587, "close": 0.2661, "volume": 5372128.0, "close_time": 1764687599999, "quote_volume": 1459518.0005, "trades": 15096, "taker_buy_base": 2777701.0, "taker_buy_quote": 755201.4897 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.2661, "high": 0.274, "low": 0.2655, "close": 0.2723, "volume": 1858742.0, "close_time": 1764691199999, "quote_volume": 503147.8011, "trades": 3487, "taker_buy_base": 1022745.0, "taker_buy_quote": 276988.5211 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.2727, "high": 0.2745, "low": 0.2641, "close": 0.2656, "volume": 1673274.0, "close_time": 1764694799999, "quote_volume": 450763.0177, "trades": 2557, "taker_buy_base": 833597.0, "taker_buy_quote": 224909.6902 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.2654, "high": 0.2696, "low": 0.2654, "close": 0.2696, "volume": 693294.0, "close_time": 1764698399999, "quote_volume": 185448.3204, "trades": 1815, "taker_buy_base": 368064.0, "taker_buy_quote": 98508.0453 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.2693, "high": 0.272, "low": 0.2652, "close": 0.2669, "volume": 1308296.0, "close_time": 1764701999999, "quote_volume": 351140.9558, "trades": 3301, "taker_buy_base": 623858.0, "taker_buy_quote": 167602.5005 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.2669, "high": 0.2675, "low": 0.2639, "close": 0.2667, "volume": 449362.0, "close_time": 1764705599999, "quote_volume": 119592.5797, "trades": 949, "taker_buy_base": 197182.0, "taker_buy_quote": 52499.0422 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.2667, "high": 0.2671, "low": 0.2609, "close": 0.2627, "volume": 798317.0, "close_time": 1764709199999, "quote_volume": 209776.4732, "trades": 1643, "taker_buy_base": 346075.0, "taker_buy_quote": 90925.9501 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.2628, "high": 0.2628, "low": 0.2588, "close": 0.2593, "volume": 447197.0, "close_time": 1764712799999, "quote_volume": 116750.3441, "trades": 1011, "taker_buy_base": 197539.0, "taker_buy_quote": 51610.1171 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.2592, "high": 0.2613, "low": 0.2571, "close": 0.2606, "volume": 397876.0, "close_time": 1764716399999, "quote_volume": 103109.6989, "trades": 643, "taker_buy_base": 209259.0, "taker_buy_quote": 54233.9633 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.2605, "high": 0.2608, "low": 0.2578, "close": 0.2593, "volume": 281713.0, "close_time": 1764719999999, "quote_volume": 73078.0644, "trades": 485, "taker_buy_base": 137898.0, "taker_buy_quote": 35750.5254 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2591, "high": 0.2767, "low": 0.2574, "close": 0.2693, "volume": 3961758.0, "close_time": 1764723599999, "quote_volume": 1067846.3129, "trades": 11428, "taker_buy_base": 1987525.0, "taker_buy_quote": 536026.9725 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.2694, "high": 0.2899, "low": 0.2693, "close": 0.2755, "volume": 3198500.0, "close_time": 1764727199999, "quote_volume": 897420.9316, "trades": 8550, "taker_buy_base": 1528266.0, "taker_buy_quote": 428778.8218 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.2751, "high": 0.2776, "low": 0.2721, "close": 0.2735, "volume": 663601.0, "close_time": 1764730799999, "quote_volume": 181830.2663, "trades": 1228, "taker_buy_base": 251500.0, "taker_buy_quote": 69034.7611 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.2736, "high": 0.2741, "low": 0.27, "close": 0.2712, "volume": 401980.0, "close_time": 1764734399999, "quote_volume": 109381.9671, "trades": 1188, "taker_buy_base": 169929.0, "taker_buy_quote": 46339.2089 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.2712, "high": 0.2745, "low": 0.2681, "close": 0.2681, "volume": 505568.0, "close_time": 1764737999999, "quote_volume": 137042.0397, "trades": 1326, "taker_buy_base": 260393.0, "taker_buy_quote": 70660.1173 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.2682, "high": 0.2748, "low": 0.267, "close": 0.272, "volume": 570268.0, "close_time": 1764741599999, "quote_volume": 154023.8448, "trades": 1793, "taker_buy_base": 330104.0, "taker_buy_quote": 89216.2959 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.272, "high": 0.276, "low": 0.271, "close": 0.2742, "volume": 495222.0, "close_time": 1764745199999, "quote_volume": 135264.8162, "trades": 2091, "taker_buy_base": 267821.0, "taker_buy_quote": 73168.5689 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.274, "high": 0.2802, "low": 0.2725, "close": 0.2751, "volume": 929787.0, "close_time": 1764748799999, "quote_volume": 256773.8363, "trades": 4124, "taker_buy_base": 435700.0, "taker_buy_quote": 120415.1255 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.2748, "high": 0.2774, "low": 0.2718, "close": 0.2761, "volume": 576031.0, "close_time": 1764752399999, "quote_volume": 158027.9416, "trades": 2015, "taker_buy_base": 297789.0, "taker_buy_quote": 81717.7035 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.2758, "high": 0.289, "low": 0.2747, "close": 0.2779, "volume": 842180.0, "close_time": 1764755999999, "quote_volume": 234613.1137, "trades": 3962, "taker_buy_base": 440481.0, "taker_buy_quote": 122926.0999 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.2779, "high": 0.2779, "low": 0.2678, "close": 0.2689, "volume": 684860.0, "close_time": 1764759599999, "quote_volume": 186709.9892, "trades": 1896, "taker_buy_base": 281993.0, "taker_buy_quote": 76940.7656 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.2685, "high": 0.2685, "low": 0.263, "close": 0.2678, "volume": 789727.0, "close_time": 1764763199999, "quote_volume": 209741.261, "trades": 2218, "taker_buy_base": 320853.0, "taker_buy_quote": 85275.2185 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.2678, "high": 0.2686, "low": 0.264, "close": 0.2662, "volume": 357395.0, "close_time": 1764766799999, "quote_volume": 95058.603, "trades": 895, "taker_buy_base": 241358.0, "taker_buy_quote": 64259.6182 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.2661, "high": 0.269, "low": 0.2657, "close": 0.2679, "volume": 381115.0, "close_time": 1764770399999, "quote_volume": 101822.1752, "trades": 702, "taker_buy_base": 138748.0, "taker_buy_quote": 37041.3981 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.2676, "high": 0.268, "low": 0.2627, "close": 0.2633, "volume": 429557.0, "close_time": 1764773999999, "quote_volume": 113873.3533, "trades": 1168, "taker_buy_base": 230095.0, "taker_buy_quote": 60970.8696 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.2631, "high": 0.2664, "low": 0.2623, "close": 0.2651, "volume": 281191.0, "close_time": 1764777599999, "quote_volume": 74388.1256, "trades": 895, "taker_buy_base": 155682.0, "taker_buy_quote": 41205.3142 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.2654, "high": 0.267, "low": 0.2633, "close": 0.2642, "volume": 235987.0, "close_time": 1764781199999, "quote_volume": 62643.1998, "trades": 732, "taker_buy_base": 137016.0, "taker_buy_quote": 36398.0339 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.2643, "high": 0.2676, "low": 0.2643, "close": 0.2669, "volume": 213079.0, "close_time": 1764784799999, "quote_volume": 56782.9473, "trades": 596, "taker_buy_base": 80690.0, "taker_buy_quote": 21497.1759 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.2671, "high": 0.2679, "low": 0.2644, "close": 0.2651, "volume": 166092.0, "close_time": 1764788399999, "quote_volume": 44279.2521, "trades": 514, "taker_buy_base": 79009.0, "taker_buy_quote": 21065.2331 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.2653, "high": 0.2666, "low": 0.2651, "close": 0.2662, "volume": 88286.0, "close_time": 1764791999999, "quote_volume": 23476.3267, "trades": 300, "taker_buy_base": 37000.0, "taker_buy_quote": 9841.5759 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.2663, "high": 0.2669, "low": 0.2648, "close": 0.2659, "volume": 213250.0, "close_time": 1764795599999, "quote_volume": 56691.7048, "trades": 757, "taker_buy_base": 99867.0, "taker_buy_quote": 26565.9969 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.2661, "high": 0.2679, "low": 0.2657, "close": 0.2676, "volume": 83109.0, "close_time": 1764799199999, "quote_volume": 22157.9773, "trades": 285, "taker_buy_base": 50548.0, "taker_buy_quote": 13481.3351 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.2674, "high": 0.2705, "low": 0.2668, "close": 0.2695, "volume": 121355.0, "close_time": 1764802799999, "quote_volume": 32597.9921, "trades": 375, "taker_buy_base": 63939.0, "taker_buy_quote": 17189.6177 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.2693, "high": 0.2702, "low": 0.2682, "close": 0.2701, "volume": 115203.0, "close_time": 1764806399999, "quote_volume": 31012.412, "trades": 383, "taker_buy_base": 51790.0, "taker_buy_quote": 13949.6347 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.2701, "high": 0.278, "low": 0.2671, "close": 0.2683, "volume": 1130602.0, "close_time": 1764809999999, "quote_volume": 308088.2067, "trades": 3758, "taker_buy_base": 567980.0, "taker_buy_quote": 154821.6204 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.2686, "high": 0.2706, "low": 0.2638, "close": 0.265, "volume": 241732.0, "close_time": 1764813599999, "quote_volume": 64638.9393, "trades": 529, "taker_buy_base": 92779.0, "taker_buy_quote": 24854.3588 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.2649, "high": 0.2654, "low": 0.2619, "close": 0.2652, "volume": 366058.0, "close_time": 1764817199999, "quote_volume": 96626.8076, "trades": 610, "taker_buy_base": 102437.0, "taker_buy_quote": 27035.0872 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.2647, "high": 0.2653, "low": 0.2621, "close": 0.2636, "volume": 339952.0, "close_time": 1764820799999, "quote_volume": 89539.7969, "trades": 737, "taker_buy_base": 135046.0, "taker_buy_quote": 35577.9244 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.2635, "high": 0.266, "low": 0.2632, "close": 0.2651, "volume": 225865.0, "close_time": 1764824399999, "quote_volume": 59819.5502, "trades": 612, "taker_buy_base": 107518.0, "taker_buy_quote": 28496.9646 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.2652, "high": 0.2662, "low": 0.2631, "close": 0.2645, "volume": 416778.0, "close_time": 1764827999999, "quote_volume": 110225.5853, "trades": 899, "taker_buy_base": 205390.0, "taker_buy_quote": 54356.7166 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.2645, "high": 0.265, "low": 0.2625, "close": 0.2629, "volume": 224490.0, "close_time": 1764831599999, "quote_volume": 59119.8843, "trades": 582, "taker_buy_base": 110710.0, "taker_buy_quote": 29171.4484 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.2629, "high": 0.2639, "low": 0.2598, "close": 0.2618, "volume": 235418.0, "close_time": 1764835199999, "quote_volume": 61630.4139, "trades": 597, "taker_buy_base": 102658.0, "taker_buy_quote": 26909.4939 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.2617, "high": 0.2623, "low": 0.2604, "close": 0.2611, "volume": 144599.0, "close_time": 1764838799999, "quote_volume": 37766.1042, "trades": 412, "taker_buy_base": 62252.0, "taker_buy_quote": 16260.1101 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.261, "high": 0.2625, "low": 0.26, "close": 0.2602, "volume": 213862.0, "close_time": 1764842399999, "quote_volume": 55799.4478, "trades": 606, "taker_buy_base": 81573.0, "taker_buy_quote": 21305.9894 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.2604, "high": 0.2614, "low": 0.2596, "close": 0.2604, "volume": 142179.0, "close_time": 1764845999999, "quote_volume": 37028.1595, "trades": 404, "taker_buy_base": 77625.0, "taker_buy_quote": 20225.8649 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.2603, "high": 0.261, "low": 0.2585, "close": 0.2594, "volume": 309856.0, "close_time": 1764849599999, "quote_volume": 80543.5422, "trades": 758, "taker_buy_base": 116940.0, "taker_buy_quote": 30380.211 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.2594, "high": 0.2603, "low": 0.258, "close": 0.2589, "volume": 254468.0, "close_time": 1764853199999, "quote_volume": 65920.6105, "trades": 561, "taker_buy_base": 131520.0, "taker_buy_quote": 34096.8299 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.2588, "high": 0.2594, "low": 0.2558, "close": 0.2563, "volume": 502160.0, "close_time": 1764856799999, "quote_volume": 129410.6374, "trades": 1441, "taker_buy_base": 238899.0, "taker_buy_quote": 61566.8866 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.2558, "high": 0.2594, "low": 0.2556, "close": 0.2576, "volume": 387116.0, "close_time": 1764860399999, "quote_volume": 99849.3818, "trades": 1076, "taker_buy_base": 196720.0, "taker_buy_quote": 50760.5693 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.2577, "high": 0.2628, "low": 0.2577, "close": 0.2617, "volume": 252480.0, "close_time": 1764863999999, "quote_volume": 65664.3146, "trades": 981, "taker_buy_base": 161806.0, "taker_buy_quote": 42104.0717 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.2617, "high": 0.2618, "low": 0.2587, "close": 0.2599, "volume": 203592.0, "close_time": 1764867599999, "quote_volume": 53075.3874, "trades": 617, "taker_buy_base": 105250.0, "taker_buy_quote": 27458.2119 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.2606, "high": 0.2608, "low": 0.258, "close": 0.2593, "volume": 111497.0, "close_time": 1764871199999, "quote_volume": 28966.5574, "trades": 278, "taker_buy_base": 36145.0, "taker_buy_quote": 9387.5687 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.2594, "high": 0.2604, "low": 0.2587, "close": 0.2593, "volume": 55247.0, "close_time": 1764874799999, "quote_volume": 14341.0833, "trades": 231, "taker_buy_base": 40611.0, "taker_buy_quote": 10544.1223 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.2599, "high": 0.2599, "low": 0.2532, "close": 0.2583, "volume": 322745.0, "close_time": 1764878399999, "quote_volume": 82988.711, "trades": 594, "taker_buy_base": 179463.0, "taker_buy_quote": 46095.9657 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.2585, "high": 0.2592, "low": 0.2572, "close": 0.2582, "volume": 96051.0, "close_time": 1764881999999, "quote_volume": 24801.4585, "trades": 227, "taker_buy_base": 50906.0, "taker_buy_quote": 13143.4336 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.2582, "high": 0.2587, "low": 0.256, "close": 0.2563, "volume": 53428.0, "close_time": 1764885599999, "quote_volume": 13771.2096, "trades": 187, "taker_buy_base": 20532.0, "taker_buy_quote": 5293.8751 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.2565, "high": 0.2587, "low": 0.2561, "close": 0.2583, "volume": 52390.0, "close_time": 1764889199999, "quote_volume": 13491.1155, "trades": 173, "taker_buy_base": 28239.0, "taker_buy_quote": 7274.541 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.2581, "high": 0.2581, "low": 0.2559, "close": 0.2568, "volume": 112484.0, "close_time": 1764892799999, "quote_volume": 28922.8489, "trades": 268, "taker_buy_base": 42438.0, "taker_buy_quote": 10912.7367 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.2566, "high": 0.2614, "low": 0.2544, "close": 0.2555, "volume": 568628.0, "close_time": 1764896399999, "quote_volume": 146201.4854, "trades": 1012, "taker_buy_base": 266896.0, "taker_buy_quote": 68706.3561 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.2552, "high": 0.2563, "low": 0.2542, "close": 0.2556, "volume": 144615.0, "close_time": 1764899999999, "quote_volume": 36882.8011, "trades": 274, "taker_buy_base": 65920.0, "taker_buy_quote": 16820.6854 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.2554, "high": 0.2573, "low": 0.255, "close": 0.256, "volume": 199999.0, "close_time": 1764903599999, "quote_volume": 51331.0927, "trades": 412, "taker_buy_base": 99278.0, "taker_buy_quote": 25477.1859 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.2559, "high": 0.2561, "low": 0.2538, "close": 0.2538, "volume": 150395.0, "close_time": 1764907199999, "quote_volume": 38386.1581, "trades": 291, "taker_buy_base": 28452.0, "taker_buy_quote": 7263.692 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.2545, "high": 0.2557, "low": 0.254, "close": 0.2553, "volume": 140404.0, "close_time": 1764910799999, "quote_volume": 35781.5728, "trades": 389, "taker_buy_base": 100573.0, "taker_buy_quote": 25640.5947 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.2555, "high": 0.2586, "low": 0.2555, "close": 0.2584, "volume": 281750.0, "close_time": 1764914399999, "quote_volume": 72464.3997, "trades": 1028, "taker_buy_base": 179061.0, "taker_buy_quote": 46067.0357 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.2584, "high": 0.285, "low": 0.2584, "close": 0.271, "volume": 1850051.0, "close_time": 1764917999999, "quote_volume": 494080.484, "trades": 5179, "taker_buy_base": 1005580.0, "taker_buy_quote": 268385.5087 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.271, "high": 0.2776, "low": 0.2626, "close": 0.2639, "volume": 1564853.0, "close_time": 1764921599999, "quote_volume": 419209.1169, "trades": 3411, "taker_buy_base": 687066.0, "taker_buy_quote": 183758.7799 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.2642, "high": 0.2648, "low": 0.2577, "close": 0.2584, "volume": 645327.0, "close_time": 1764925199999, "quote_volume": 167464.0972, "trades": 1304, "taker_buy_base": 301641.0, "taker_buy_quote": 78295.4808 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.2583, "high": 0.2583, "low": 0.2528, "close": 0.2539, "volume": 647467.0, "close_time": 1764928799999, "quote_volume": 165013.7108, "trades": 930, "taker_buy_base": 254494.0, "taker_buy_quote": 64821.4826 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.2539, "high": 0.2553, "low": 0.2529, "close": 0.2552, "volume": 118062.0, "close_time": 1764932399999, "quote_volume": 30017.9261, "trades": 247, "taker_buy_base": 69236.0, "taker_buy_quote": 17616.0131 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.2546, "high": 0.2548, "low": 0.2506, "close": 0.2527, "volume": 197917.0, "close_time": 1764935999999, "quote_volume": 49966.4627, "trades": 393, "taker_buy_base": 82509.0, "taker_buy_quote": 20841.9817 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.2529, "high": 0.253, "low": 0.2508, "close": 0.2513, "volume": 193378.0, "close_time": 1764939599999, "quote_volume": 48719.3501, "trades": 264, "taker_buy_base": 85517.0, "taker_buy_quote": 21547.7393 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.2511, "high": 0.2519, "low": 0.2488, "close": 0.2496, "volume": 284788.0, "close_time": 1764943199999, "quote_volume": 71248.7342, "trades": 527, "taker_buy_base": 120744.0, "taker_buy_quote": 30258.3604 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.2493, "high": 0.2523, "low": 0.248, "close": 0.2503, "volume": 327196.0, "close_time": 1764946799999, "quote_volume": 81761.9701, "trades": 614, "taker_buy_base": 199285.0, "taker_buy_quote": 49844.3647 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.2504, "high": 0.255, "low": 0.2503, "close": 0.253, "volume": 264062.0, "close_time": 1764950399999, "quote_volume": 66944.9038, "trades": 568, "taker_buy_base": 144528.0, "taker_buy_quote": 36621.1956 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.253, "high": 0.253, "low": 0.243, "close": 0.2452, "volume": 484007.0, "close_time": 1764953999999, "quote_volume": 119281.9965, "trades": 805, "taker_buy_base": 218869.0, "taker_buy_quote": 53934.8795 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.2451, "high": 0.2464, "low": 0.243, "close": 0.2459, "volume": 205231.0, "close_time": 1764957599999, "quote_volume": 50159.7007, "trades": 447, "taker_buy_base": 103603.0, "taker_buy_quote": 25340.7833 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.2457, "high": 0.248, "low": 0.2426, "close": 0.2428, "volume": 156975.0, "close_time": 1764961199999, "quote_volume": 38501.8282, "trades": 321, "taker_buy_base": 93010.0, "taker_buy_quote": 22798.5638 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.2421, "high": 0.2451, "low": 0.2416, "close": 0.2444, "volume": 133896.0, "close_time": 1764964799999, "quote_volume": 32662.1466, "trades": 322, "taker_buy_base": 87917.0, "taker_buy_quote": 21465.4516 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.2443, "high": 0.2445, "low": 0.2424, "close": 0.2434, "volume": 146830.0, "close_time": 1764968399999, "quote_volume": 35757.6823, "trades": 204, "taker_buy_base": 71543.0, "taker_buy_quote": 17414.4872 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.2435, "high": 0.2453, "low": 0.2435, "close": 0.245, "volume": 125376.0, "close_time": 1764971999999, "quote_volume": 30644.1103, "trades": 247, "taker_buy_base": 58510.0, "taker_buy_quote": 14306.2849 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.245, "high": 0.247, "low": 0.2439, "close": 0.2462, "volume": 90303.0, "close_time": 1764975599999, "quote_volume": 22142.2671, "trades": 136, "taker_buy_base": 40715.0, "taker_buy_quote": 9991.1268 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.2462, "high": 0.2471, "low": 0.2456, "close": 0.2465, "volume": 45027.0, "close_time": 1764979199999, "quote_volume": 11096.114, "trades": 92, "taker_buy_base": 30252.0, "taker_buy_quote": 7456.0962 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.2467, "high": 0.2467, "low": 0.2425, "close": 0.2445, "volume": 201428.0, "close_time": 1764982799999, "quote_volume": 49171.9613, "trades": 330, "taker_buy_base": 78931.0, "taker_buy_quote": 19235.0574 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.2445, "high": 0.2611, "low": 0.2445, "close": 0.2496, "volume": 2162138.0, "close_time": 1764986399999, "quote_volume": 548578.506, "trades": 3415, "taker_buy_base": 953905.0, "taker_buy_quote": 241971.191 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.2497, "high": 0.2599, "low": 0.2497, "close": 0.25, "volume": 622036.0, "close_time": 1764989999999, "quote_volume": 157573.1058, "trades": 976, "taker_buy_base": 285081.0, "taker_buy_quote": 72148.3956 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.2502, "high": 0.2512, "low": 0.248, "close": 0.2495, "volume": 115819.0, "close_time": 1764993599999, "quote_volume": 28920.6921, "trades": 166, "taker_buy_base": 61685.0, "taker_buy_quote": 15435.0462 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.2493, "high": 0.251, "low": 0.248, "close": 0.2498, "volume": 151247.0, "close_time": 1764997199999, "quote_volume": 37737.9615, "trades": 298, "taker_buy_base": 113749.0, "taker_buy_quote": 28401.0918 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.2496, "high": 0.2503, "low": 0.2475, "close": 0.2482, "volume": 174490.0, "close_time": 1765000799999, "quote_volume": 43372.2135, "trades": 254, "taker_buy_base": 51235.0, "taker_buy_quote": 12744.0351 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.2482, "high": 0.2503, "low": 0.2477, "close": 0.2503, "volume": 351153.0, "close_time": 1765004399999, "quote_volume": 87400.2132, "trades": 484, "taker_buy_base": 138274.0, "taker_buy_quote": 34463.3522 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.2501, "high": 0.2519, "low": 0.2479, "close": 0.2495, "volume": 281268.0, "close_time": 1765007999999, "quote_volume": 70417.2526, "trades": 496, "taker_buy_base": 130342.0, "taker_buy_quote": 32644.4319 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.2495, "high": 0.2502, "low": 0.2484, "close": 0.2493, "volume": 211627.0, "close_time": 1765011599999, "quote_volume": 52752.1274, "trades": 586, "taker_buy_base": 118881.0, "taker_buy_quote": 29636.4529 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.2492, "high": 0.2546, "low": 0.2487, "close": 0.252, "volume": 675555.0, "close_time": 1765015199999, "quote_volume": 170125.7174, "trades": 853, "taker_buy_base": 317140.0, "taker_buy_quote": 79940.3937 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.2516, "high": 0.2585, "low": 0.2516, "close": 0.2576, "volume": 751569.0, "close_time": 1765018799999, "quote_volume": 192412.9143, "trades": 1335, "taker_buy_base": 409975.0, "taker_buy_quote": 104856.6687 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.2571, "high": 0.264, "low": 0.2552, "close": 0.2562, "volume": 923628.0, "close_time": 1765022399999, "quote_volume": 239899.918, "trades": 2076, "taker_buy_base": 435052.0, "taker_buy_quote": 113141.8897 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.2561, "high": 0.2574, "low": 0.2524, "close": 0.2525, "volume": 297897.0, "close_time": 1765025999999, "quote_volume": 75625.9106, "trades": 697, "taker_buy_base": 118299.0, "taker_buy_quote": 30047.0214 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.2523, "high": 0.2531, "low": 0.2505, "close": 0.2505, "volume": 235447.0, "close_time": 1765029599999, "quote_volume": 59356.4053, "trades": 364, "taker_buy_base": 87270.0, "taker_buy_quote": 21994.5491 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.2506, "high": 0.2524, "low": 0.2495, "close": 0.2515, "volume": 177950.0, "close_time": 1765033199999, "quote_volume": 44663.572, "trades": 479, "taker_buy_base": 112780.0, "taker_buy_quote": 28322.0076 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.2513, "high": 0.2524, "low": 0.2503, "close": 0.2516, "volume": 193617.0, "close_time": 1765036799999, "quote_volume": 48693.0206, "trades": 445, "taker_buy_base": 114456.0, "taker_buy_quote": 28798.5965 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.2516, "high": 0.2531, "low": 0.2516, "close": 0.2519, "volume": 137422.0, "close_time": 1765040399999, "quote_volume": 34684.8492, "trades": 200, "taker_buy_base": 81565.0, "taker_buy_quote": 20591.6823 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.2518, "high": 0.2521, "low": 0.2509, "close": 0.2516, "volume": 80905.0, "close_time": 1765043999999, "quote_volume": 20352.4005, "trades": 221, "taker_buy_base": 51869.0, "taker_buy_quote": 13049.1324 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.2515, "high": 0.2528, "low": 0.2512, "close": 0.2527, "volume": 182002.0, "close_time": 1765047599999, "quote_volume": 45885.5448, "trades": 195, "taker_buy_base": 77641.0, "taker_buy_quote": 19545.1582 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.2526, "high": 0.2526, "low": 0.2502, "close": 0.2508, "volume": 222826.0, "close_time": 1765051199999, "quote_volume": 55958.4311, "trades": 319, "taker_buy_base": 56841.0, "taker_buy_quote": 14268.533 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.2508, "high": 0.2535, "low": 0.2507, "close": 0.2525, "volume": 170975.0, "close_time": 1765054799999, "quote_volume": 43170.7227, "trades": 241, "taker_buy_base": 78333.0, "taker_buy_quote": 19782.3318 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.2522, "high": 0.2539, "low": 0.2495, "close": 0.25, "volume": 371102.0, "close_time": 1765058399999, "quote_volume": 93282.14, "trades": 379, "taker_buy_base": 113287.0, "taker_buy_quote": 28511.6393 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.2499, "high": 0.2506, "low": 0.2477, "close": 0.2486, "volume": 435412.0, "close_time": 1765061999999, "quote_volume": 108499.6928, "trades": 374, "taker_buy_base": 161324.0, "taker_buy_quote": 40233.2919 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.2488, "high": 0.2495, "low": 0.2477, "close": 0.2488, "volume": 123441.0, "close_time": 1765065599999, "quote_volume": 30701.3853, "trades": 240, "taker_buy_base": 54498.0, "taker_buy_quote": 13563.6441 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.2489, "high": 0.2496, "low": 0.246, "close": 0.2473, "volume": 225532.0, "close_time": 1765069199999, "quote_volume": 55927.3257, "trades": 335, "taker_buy_base": 87740.0, "taker_buy_quote": 21779.9187 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.2474, "high": 0.2476, "low": 0.246, "close": 0.246, "volume": 203351.0, "close_time": 1765072799999, "quote_volume": 50216.8527, "trades": 656, "taker_buy_base": 73505.0, "taker_buy_quote": 18163.7128 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.2459, "high": 0.2461, "low": 0.245, "close": 0.2458, "volume": 91795.0, "close_time": 1765076399999, "quote_volume": 22546.8736, "trades": 153, "taker_buy_base": 46377.0, "taker_buy_quote": 11392.7344 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.2459, "high": 0.2469, "low": 0.2457, "close": 0.2468, "volume": 71457.0, "close_time": 1765079999999, "quote_volume": 17594.1577, "trades": 222, "taker_buy_base": 49529.0, "taker_buy_quote": 12199.65 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.2467, "high": 0.248, "low": 0.2459, "close": 0.2459, "volume": 96797.0, "close_time": 1765083599999, "quote_volume": 23914.3261, "trades": 342, "taker_buy_base": 68485.0, "taker_buy_quote": 16927.8852 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.2459, "high": 0.2463, "low": 0.2449, "close": 0.2457, "volume": 94209.0, "close_time": 1765087199999, "quote_volume": 23139.2111, "trades": 196, "taker_buy_base": 56327.0, "taker_buy_quote": 13839.7795 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.2456, "high": 0.2466, "low": 0.2453, "close": 0.2466, "volume": 70457.0, "close_time": 1765090799999, "quote_volume": 17333.4617, "trades": 114, "taker_buy_base": 52924.0, "taker_buy_quote": 13018.1749 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.2467, "high": 0.2467, "low": 0.2426, "close": 0.243, "volume": 178529.0, "close_time": 1765094399999, "quote_volume": 43543.2854, "trades": 341, "taker_buy_base": 127373.0, "taker_buy_quote": 31047.7001 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.2429, "high": 0.2437, "low": 0.242, "close": 0.2435, "volume": 98764.0, "close_time": 1765097999999, "quote_volume": 24007.3181, "trades": 301, "taker_buy_base": 72585.0, "taker_buy_quote": 17651.8622 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.2435, "high": 0.2446, "low": 0.2413, "close": 0.2425, "volume": 229853.0, "close_time": 1765101599999, "quote_volume": 55797.6674, "trades": 610, "taker_buy_base": 114656.0, "taker_buy_quote": 27858.6472 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.2423, "high": 0.2439, "low": 0.2418, "close": 0.2436, "volume": 196218.0, "close_time": 1765105199999, "quote_volume": 47680.455, "trades": 782, "taker_buy_base": 109551.0, "taker_buy_quote": 26626.2273 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.2436, "high": 0.2451, "low": 0.2429, "close": 0.2431, "volume": 105525.0, "close_time": 1765108799999, "quote_volume": 25778.3078, "trades": 497, "taker_buy_base": 58558.0, "taker_buy_quote": 14307.8318 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.2431, "high": 0.2432, "low": 0.2417, "close": 0.2422, "volume": 132559.0, "close_time": 1765112399999, "quote_volume": 32138.771, "trades": 338, "taker_buy_base": 44622.0, "taker_buy_quote": 10819.3413 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.2422, "high": 0.2442, "low": 0.2406, "close": 0.2418, "volume": 113207.0, "close_time": 1765115999999, "quote_volume": 27434.51, "trades": 312, "taker_buy_base": 58610.0, "taker_buy_quote": 14200.5792 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.2419, "high": 0.2472, "low": 0.2385, "close": 0.2388, "volume": 1847859.0, "close_time": 1765119599999, "quote_volume": 451553.0569, "trades": 3819, "taker_buy_base": 632058.0, "taker_buy_quote": 154522.9459 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.2387, "high": 0.244, "low": 0.2385, "close": 0.2429, "volume": 266292.0, "close_time": 1765123199999, "quote_volume": 64332.5269, "trades": 454, "taker_buy_base": 140098.0, "taker_buy_quote": 33875.5622 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.2428, "high": 0.2444, "low": 0.2415, "close": 0.2444, "volume": 114618.0, "close_time": 1765126799999, "quote_volume": 27793.826, "trades": 265, "taker_buy_base": 84497.0, "taker_buy_quote": 20497.0754 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.2444, "high": 0.2495, "low": 0.2434, "close": 0.2491, "volume": 216933.0, "close_time": 1765130399999, "quote_volume": 53448.0093, "trades": 595, "taker_buy_base": 131054.0, "taker_buy_quote": 32350.8131 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.249, "high": 0.252, "low": 0.2488, "close": 0.2502, "volume": 215138.0, "close_time": 1765133999999, "quote_volume": 53848.6017, "trades": 512, "taker_buy_base": 118032.0, "taker_buy_quote": 29536.4409 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.2505, "high": 0.2521, "low": 0.249, "close": 0.2518, "volume": 120862.0, "close_time": 1765137599999, "quote_volume": 30229.8887, "trades": 265, "taker_buy_base": 90161.0, "taker_buy_quote": 22563.4729 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.252, "high": 0.2522, "low": 0.2501, "close": 0.2506, "volume": 180746.0, "close_time": 1765141199999, "quote_volume": 45364.6922, "trades": 289, "taker_buy_base": 114582.0, "taker_buy_quote": 28761.9157 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.2498, "high": 0.2499, "low": 0.244, "close": 0.2451, "volume": 232630.0, "close_time": 1765144799999, "quote_volume": 57572.4092, "trades": 345, "taker_buy_base": 136080.0, "taker_buy_quote": 33718.3396 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.2445, "high": 0.2445, "low": 0.2401, "close": 0.2425, "volume": 215507.0, "close_time": 1765148399999, "quote_volume": 52266.4438, "trades": 420, "taker_buy_base": 118165.0, "taker_buy_quote": 28665.714 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.2425, "high": 0.2437, "low": 0.2418, "close": 0.2435, "volume": 85612.0, "close_time": 1765151999999, "quote_volume": 20766.3361, "trades": 187, "taker_buy_base": 49008.0, "taker_buy_quote": 11885.1595 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.2436, "high": 0.2439, "low": 0.2423, "close": 0.243, "volume": 125629.0, "close_time": 1765155599999, "quote_volume": 30547.8232, "trades": 259, "taker_buy_base": 70565.0, "taker_buy_quote": 17169.5967 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.2429, "high": 0.2574, "low": 0.2429, "close": 0.2518, "volume": 500547.0, "close_time": 1765159199999, "quote_volume": 126108.2564, "trades": 786, "taker_buy_base": 265247.0, "taker_buy_quote": 66538.6622 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.2514, "high": 0.2563, "low": 0.2476, "close": 0.2499, "volume": 551638.0, "close_time": 1765162799999, "quote_volume": 139371.0294, "trades": 1146, "taker_buy_base": 263126.0, "taker_buy_quote": 66469.1518 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.25, "high": 0.2644, "low": 0.2482, "close": 0.2619, "volume": 2391322.0, "close_time": 1765166399999, "quote_volume": 618211.4831, "trades": 9052, "taker_buy_base": 1144411.0, "taker_buy_quote": 295804.773 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.2621, "high": 0.2639, "low": 0.2552, "close": 0.2617, "volume": 1263449.0, "close_time": 1765169999999, "quote_volume": 328099.0179, "trades": 3108, "taker_buy_base": 564558.0, "taker_buy_quote": 146817.2542 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.2619, "high": 0.2843, "low": 0.2605, "close": 0.269, "volume": 5408524.0, "close_time": 1765173599999, "quote_volume": 1483602.6229, "trades": 15550, "taker_buy_base": 2741852.0, "taker_buy_quote": 752797.4926 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.2686, "high": 0.282, "low": 0.2685, "close": 0.2724, "volume": 2280243.0, "close_time": 1765177199999, "quote_volume": 628431.2974, "trades": 6220, "taker_buy_base": 1238866.0, "taker_buy_quote": 341432.1875 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.2721, "high": 0.273, "low": 0.2672, "close": 0.2675, "volume": 1027717.0, "close_time": 1765180799999, "quote_volume": 277391.2169, "trades": 2873, "taker_buy_base": 540609.0, "taker_buy_quote": 146053.4497 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.2675, "high": 0.2756, "low": 0.2655, "close": 0.2691, "volume": 1289067.0, "close_time": 1765184399999, "quote_volume": 348188.3672, "trades": 3136, "taker_buy_base": 465670.0, "taker_buy_quote": 125772.1029 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.2693, "high": 0.271, "low": 0.262, "close": 0.2649, "volume": 1471222.0, "close_time": 1765187999999, "quote_volume": 390818.712, "trades": 3858, "taker_buy_base": 623592.0, "taker_buy_quote": 165906.0257 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.2649, "high": 0.2683, "low": 0.2639, "close": 0.2673, "volume": 719541.0, "close_time": 1765191599999, "quote_volume": 191704.9429, "trades": 1617, "taker_buy_base": 415099.0, "taker_buy_quote": 110605.8465 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.2671, "high": 0.2781, "low": 0.266, "close": 0.2713, "volume": 1034992.0, "close_time": 1765195199999, "quote_volume": 280639.7995, "trades": 2720, "taker_buy_base": 641463.0, "taker_buy_quote": 174026.8035 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.2712, "high": 0.2788, "low": 0.2693, "close": 0.2733, "volume": 1883484.0, "close_time": 1765198799999, "quote_volume": 516882.9222, "trades": 4848, "taker_buy_base": 831749.0, "taker_buy_quote": 228185.6067 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.2733, "high": 0.2778, "low": 0.27, "close": 0.275, "volume": 711575.0, "close_time": 1765202399999, "quote_volume": 194865.3579, "trades": 2359, "taker_buy_base": 381272.0, "taker_buy_quote": 104432.2732 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.2752, "high": 0.2801, "low": 0.2673, "close": 0.2689, "volume": 974596.0, "close_time": 1765205999999, "quote_volume": 266515.2088, "trades": 2988, "taker_buy_base": 465839.0, "taker_buy_quote": 127600.701 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.2686, "high": 0.2713, "low": 0.2654, "close": 0.2668, "volume": 1055512.0, "close_time": 1765209599999, "quote_volume": 282629.4766, "trades": 2670, "taker_buy_base": 559562.0, "taker_buy_quote": 149897.9997 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.2668, "high": 0.2699, "low": 0.2637, "close": 0.2644, "volume": 674262.0, "close_time": 1765213199999, "quote_volume": 179709.9819, "trades": 1808, "taker_buy_base": 345196.0, "taker_buy_quote": 92050.3093 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.2643, "high": 0.2674, "low": 0.2638, "close": 0.2654, "volume": 376649.0, "close_time": 1765216799999, "quote_volume": 99818.5757, "trades": 828, "taker_buy_base": 186589.0, "taker_buy_quote": 49485.0938 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.2656, "high": 0.2663, "low": 0.2589, "close": 0.2612, "volume": 823661.0, "close_time": 1765220399999, "quote_volume": 216100.004, "trades": 1966, "taker_buy_base": 322595.0, "taker_buy_quote": 84689.196 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.261, "high": 0.2614, "low": 0.2593, "close": 0.26, "volume": 309996.0, "close_time": 1765223999999, "quote_volume": 80748.8949, "trades": 598, "taker_buy_base": 111073.0, "taker_buy_quote": 28925.544 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.2601, "high": 0.2633, "low": 0.2601, "close": 0.2633, "volume": 273765.0, "close_time": 1765227599999, "quote_volume": 71744.747, "trades": 478, "taker_buy_base": 166445.0, "taker_buy_quote": 43626.9544 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.2635, "high": 0.2636, "low": 0.2605, "close": 0.2631, "volume": 211093.0, "close_time": 1765231199999, "quote_volume": 55343.248, "trades": 625, "taker_buy_base": 110163.0, "taker_buy_quote": 28889.4092 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.2631, "high": 0.2634, "low": 0.2599, "close": 0.2603, "volume": 266194.0, "close_time": 1765234799999, "quote_volume": 69598.7709, "trades": 468, "taker_buy_base": 126015.0, "taker_buy_quote": 32930.2682 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.2606, "high": 0.2612, "low": 0.2585, "close": 0.2609, "volume": 197841.0, "close_time": 1765238399999, "quote_volume": 51400.5658, "trades": 374, "taker_buy_base": 138965.0, "taker_buy_quote": 36094.8985 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.261, "high": 0.2705, "low": 0.2545, "close": 0.2559, "volume": 2430027.0, "close_time": 1765241999999, "quote_volume": 638873.4765, "trades": 7495, "taker_buy_base": 1029133.0, "taker_buy_quote": 271181.9775 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.2559, "high": 0.2568, "low": 0.2521, "close": 0.2526, "volume": 310934.0, "close_time": 1765245599999, "quote_volume": 79009.8271, "trades": 525, "taker_buy_base": 90025.0, "taker_buy_quote": 22869.5326 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.2529, "high": 0.2545, "low": 0.2527, "close": 0.2534, "volume": 185525.0, "close_time": 1765249199999, "quote_volume": 47084.0815, "trades": 377, "taker_buy_base": 69325.0, "taker_buy_quote": 17581.7948 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.2533, "high": 0.2549, "low": 0.2531, "close": 0.2542, "volume": 218238.0, "close_time": 1765252799999, "quote_volume": 55417.1823, "trades": 247, "taker_buy_base": 62360.0, "taker_buy_quote": 15829.2073 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.2544, "high": 0.2547, "low": 0.2505, "close": 0.2507, "volume": 214182.0, "close_time": 1765256399999, "quote_volume": 54137.1691, "trades": 372, "taker_buy_base": 64517.0, "taker_buy_quote": 16311.5479 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.2508, "high": 0.2539, "low": 0.2498, "close": 0.2525, "volume": 179670.0, "close_time": 1765259999999, "quote_volume": 45228.0001, "trades": 517, "taker_buy_base": 102218.0, "taker_buy_quote": 25756.5253 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.2519, "high": 0.2522, "low": 0.2499, "close": 0.2504, "volume": 122992.0, "close_time": 1765263599999, "quote_volume": 30834.321, "trades": 320, "taker_buy_base": 56144.0, "taker_buy_quote": 14081.5345 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.2504, "high": 0.2517, "low": 0.2501, "close": 0.2509, "volume": 281094.0, "close_time": 1765267199999, "quote_volume": 70458.9716, "trades": 676, "taker_buy_base": 160501.0, "taker_buy_quote": 40241.2681 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.2508, "high": 0.2521, "low": 0.2497, "close": 0.251, "volume": 185238.0, "close_time": 1765270799999, "quote_volume": 46424.9759, "trades": 450, "taker_buy_base": 116817.0, "taker_buy_quote": 29277.2017 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.2508, "high": 0.2509, "low": 0.2492, "close": 0.2496, "volume": 223395.0, "close_time": 1765274399999, "quote_volume": 55795.0396, "trades": 494, "taker_buy_base": 146533.0, "taker_buy_quote": 36603.6458 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.2495, "high": 0.2526, "low": 0.2491, "close": 0.2506, "volume": 397731.0, "close_time": 1765277999999, "quote_volume": 99736.3501, "trades": 838, "taker_buy_base": 273295.0, "taker_buy_quote": 68565.0267 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.2508, "high": 0.2531, "low": 0.2497, "close": 0.2531, "volume": 149505.0, "close_time": 1765281599999, "quote_volume": 37554.8365, "trades": 359, "taker_buy_base": 73043.0, "taker_buy_quote": 18360.3145 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.253, "high": 0.2559, "low": 0.2529, "close": 0.2538, "volume": 198002.0, "close_time": 1765285199999, "quote_volume": 50306.7274, "trades": 505, "taker_buy_base": 107414.0, "taker_buy_quote": 27294.2991 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.254, "high": 0.2548, "low": 0.2529, "close": 0.2536, "volume": 90681.0, "close_time": 1765288799999, "quote_volume": 23013.7886, "trades": 276, "taker_buy_base": 61887.0, "taker_buy_quote": 15713.5994 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.2537, "high": 0.2544, "low": 0.2519, "close": 0.2536, "volume": 43980.0, "close_time": 1765292399999, "quote_volume": 11135.6528, "trades": 186, "taker_buy_base": 22621.0, "taker_buy_quote": 5731.8209 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.2538, "high": 0.26, "low": 0.2538, "close": 0.2593, "volume": 275610.0, "close_time": 1765295999999, "quote_volume": 70887.3123, "trades": 612, "taker_buy_base": 108369.0, "taker_buy_quote": 27853.8985 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.2594, "high": 0.268, "low": 0.2594, "close": 0.2658, "volume": 728624.0, "close_time": 1765299599999, "quote_volume": 192820.2992, "trades": 1480, "taker_buy_base": 357724.0, "taker_buy_quote": 94730.9416 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.2657, "high": 0.2669, "low": 0.2622, "close": 0.2645, "volume": 540270.0, "close_time": 1765303199999, "quote_volume": 143146.0117, "trades": 861, "taker_buy_base": 262139.0, "taker_buy_quote": 69511.1789 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.2643, "high": 0.2676, "low": 0.2638, "close": 0.2654, "volume": 281132.0, "close_time": 1765306799999, "quote_volume": 74753.1163, "trades": 438, "taker_buy_base": 134420.0, "taker_buy_quote": 35754.1769 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.2653, "high": 0.2664, "low": 0.2633, "close": 0.2651, "volume": 300330.0, "close_time": 1765310399999, "quote_volume": 79554.3604, "trades": 574, "taker_buy_base": 160802.0, "taker_buy_quote": 42595.8261 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.2647, "high": 0.2647, "low": 0.2602, "close": 0.2614, "volume": 218901.0, "close_time": 1765313999999, "quote_volume": 57350.4398, "trades": 439, "taker_buy_base": 54508.0, "taker_buy_quote": 14313.4254 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.2614, "high": 0.262, "low": 0.2583, "close": 0.2598, "volume": 532880.0, "close_time": 1765317599999, "quote_volume": 138495.9495, "trades": 750, "taker_buy_base": 306242.0, "taker_buy_quote": 79570.4157 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.2601, "high": 0.2626, "low": 0.2597, "close": 0.2614, "volume": 313333.0, "close_time": 1765321199999, "quote_volume": 81926.7229, "trades": 273, "taker_buy_base": 117208.0, "taker_buy_quote": 30616.7842 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.2608, "high": 0.2614, "low": 0.2591, "close": 0.2594, "volume": 92012.0, "close_time": 1765324799999, "quote_volume": 23954.2417, "trades": 156, "taker_buy_base": 47017.0, "taker_buy_quote": 12254.0418 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.2592, "high": 0.2598, "low": 0.2542, "close": 0.2546, "volume": 458057.0, "close_time": 1765328399999, "quote_volume": 117583.4429, "trades": 934, "taker_buy_base": 181083.0, "taker_buy_quote": 46530.1991 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.2552, "high": 0.261, "low": 0.2552, "close": 0.2593, "volume": 644965.0, "close_time": 1765331999999, "quote_volume": 166590.9218, "trades": 1019, "taker_buy_base": 289889.0, "taker_buy_quote": 74823.0402 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.2591, "high": 0.2696, "low": 0.2591, "close": 0.2696, "volume": 430272.0, "close_time": 1765335599999, "quote_volume": 114124.2793, "trades": 959, "taker_buy_base": 297935.0, "taker_buy_quote": 79037.3886 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.2694, "high": 0.2726, "low": 0.2641, "close": 0.2649, "volume": 487370.0, "close_time": 1765339199999, "quote_volume": 130794.1829, "trades": 1085, "taker_buy_base": 278772.0, "taker_buy_quote": 74922.8938 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.2647, "high": 0.2654, "low": 0.2613, "close": 0.2653, "volume": 191445.0, "close_time": 1765342799999, "quote_volume": 50344.9252, "trades": 537, "taker_buy_base": 66257.0, "taker_buy_quote": 17430.2307 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.2649, "high": 0.2671, "low": 0.264, "close": 0.2649, "volume": 152788.0, "close_time": 1765346399999, "quote_volume": 40502.5881, "trades": 320, "taker_buy_base": 101948.0, "taker_buy_quote": 27030.8948 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.2645, "high": 0.27, "low": 0.2632, "close": 0.2688, "volume": 465241.0, "close_time": 1765349999999, "quote_volume": 124039.6654, "trades": 663, "taker_buy_base": 229673.0, "taker_buy_quote": 61107.2744 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.2685, "high": 0.2905, "low": 0.2659, "close": 0.2782, "volume": 4319805.0, "close_time": 1765353599999, "quote_volume": 1211194.7678, "trades": 11425, "taker_buy_base": 2145798.0, "taker_buy_quote": 601246.3699 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.2784, "high": 0.2845, "low": 0.2724, "close": 0.2773, "volume": 1342523.0, "close_time": 1765357199999, "quote_volume": 374254.0405, "trades": 3251, "taker_buy_base": 657431.0, "taker_buy_quote": 183457.2511 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.2766, "high": 0.2798, "low": 0.273, "close": 0.2766, "volume": 718919.0, "close_time": 1765360799999, "quote_volume": 198148.808, "trades": 1797, "taker_buy_base": 376259.0, "taker_buy_quote": 103830.6644 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.2764, "high": 0.287, "low": 0.2744, "close": 0.2822, "volume": 1706791.0, "close_time": 1765364399999, "quote_volume": 480043.0767, "trades": 4685, "taker_buy_base": 864686.0, "taker_buy_quote": 243177.1323 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.2828, "high": 0.3155, "low": 0.2772, "close": 0.292, "volume": 7358348.0, "close_time": 1765367999999, "quote_volume": 2172825.3016, "trades": 15231, "taker_buy_base": 3956365.0, "taker_buy_quote": 1166229.1867 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.2915, "high": 0.3034, "low": 0.2867, "close": 0.2949, "volume": 2630672.0, "close_time": 1765371599999, "quote_volume": 771335.9865, "trades": 5165, "taker_buy_base": 1530678.0, "taker_buy_quote": 448974.2558 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.294, "high": 0.294, "low": 0.2853, "close": 0.2862, "volume": 1112305.0, "close_time": 1765375199999, "quote_volume": 321386.0321, "trades": 2433, "taker_buy_base": 508098.0, "taker_buy_quote": 146881.1666 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.2872, "high": 0.2953, "low": 0.2855, "close": 0.2895, "volume": 1711010.0, "close_time": 1765378799999, "quote_volume": 497395.211, "trades": 3985, "taker_buy_base": 936557.0, "taker_buy_quote": 272566.256 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.2886, "high": 0.2931, "low": 0.2846, "close": 0.2885, "volume": 1088244.0, "close_time": 1765382399999, "quote_volume": 312621.5037, "trades": 2301, "taker_buy_base": 603428.0, "taker_buy_quote": 173451.4707 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.2882, "high": 0.2921, "low": 0.2815, "close": 0.2882, "volume": 1381531.0, "close_time": 1765385999999, "quote_volume": 396983.5068, "trades": 2739, "taker_buy_base": 707454.0, "taker_buy_quote": 203430.9134 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.2882, "high": 0.2935, "low": 0.287, "close": 0.2935, "volume": 960443.0, "close_time": 1765389599999, "quote_volume": 278114.041, "trades": 2234, "taker_buy_base": 504434.0, "taker_buy_quote": 146082.3811 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.2936, "high": 0.2946, "low": 0.2838, "close": 0.2845, "volume": 886853.0, "close_time": 1765393199999, "quote_volume": 254931.925, "trades": 1929, "taker_buy_base": 422838.0, "taker_buy_quote": 121626.9967 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.2843, "high": 0.2886, "low": 0.2827, "close": 0.283, "volume": 864747.0, "close_time": 1765396799999, "quote_volume": 246832.4676, "trades": 2112, "taker_buy_base": 482881.0, "taker_buy_quote": 137913.7094 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.283, "high": 0.2839, "low": 0.279, "close": 0.2802, "volume": 803604.0, "close_time": 1765400399999, "quote_volume": 225669.9937, "trades": 1759, "taker_buy_base": 380972.0, "taker_buy_quote": 107065.0277 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.2802, "high": 0.2828, "low": 0.2771, "close": 0.2806, "volume": 751061.0, "close_time": 1765403999999, "quote_volume": 210601.8741, "trades": 1038, "taker_buy_base": 326284.0, "taker_buy_quote": 91539.4771 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.2808, "high": 0.2836, "low": 0.2786, "close": 0.2802, "volume": 331550.0, "close_time": 1765407599999, "quote_volume": 93263.5171, "trades": 870, "taker_buy_base": 190133.0, "taker_buy_quote": 53500.5482 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.2801, "high": 0.2801, "low": 0.2753, "close": 0.2779, "volume": 270441.0, "close_time": 1765411199999, "quote_volume": 75055.1683, "trades": 743, "taker_buy_base": 120929.0, "taker_buy_quote": 33604.5898 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.2778, "high": 0.283, "low": 0.2702, "close": 0.276, "volume": 1981115.0, "close_time": 1765414799999, "quote_volume": 549337.8222, "trades": 6320, "taker_buy_base": 1014142.0, "taker_buy_quote": 281788.8419 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.2757, "high": 0.276, "low": 0.2682, "close": 0.2699, "volume": 437675.0, "close_time": 1765418399999, "quote_volume": 118578.9183, "trades": 1211, "taker_buy_base": 161030.0, "taker_buy_quote": 43655.7601 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.2696, "high": 0.2703, "low": 0.267, "close": 0.2687, "volume": 382835.0, "close_time": 1765421999999, "quote_volume": 102884.5464, "trades": 705, "taker_buy_base": 109051.0, "taker_buy_quote": 29337.8737 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.269, "high": 0.2691, "low": 0.2633, "close": 0.2645, "volume": 577206.0, "close_time": 1765425599999, "quote_volume": 153081.1951, "trades": 1384, "taker_buy_base": 199953.0, "taker_buy_quote": 53059.3276 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.2645, "high": 0.2672, "low": 0.2623, "close": 0.2653, "volume": 413148.0, "close_time": 1765429199999, "quote_volume": 109303.0756, "trades": 794, "taker_buy_base": 166173.0, "taker_buy_quote": 44020.3906 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.2657, "high": 0.2679, "low": 0.265, "close": 0.2672, "volume": 219333.0, "close_time": 1765432799999, "quote_volume": 58442.5607, "trades": 596, "taker_buy_base": 124493.0, "taker_buy_quote": 33154.0072 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.2668, "high": 0.2697, "low": 0.266, "close": 0.2687, "volume": 629084.0, "close_time": 1765436399999, "quote_volume": 168736.7237, "trades": 1870, "taker_buy_base": 311358.0, "taker_buy_quote": 83528.271 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.2688, "high": 0.2689, "low": 0.265, "close": 0.265, "volume": 196968.0, "close_time": 1765439999999, "quote_volume": 52447.569, "trades": 538, "taker_buy_base": 94333.0, "taker_buy_quote": 25127.1078 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.2651, "high": 0.2657, "low": 0.2612, "close": 0.2631, "volume": 378682.0, "close_time": 1765443599999, "quote_volume": 99664.3335, "trades": 1126, "taker_buy_base": 129860.0, "taker_buy_quote": 34191.8981 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.263, "high": 0.2648, "low": 0.262, "close": 0.2625, "volume": 175397.0, "close_time": 1765447199999, "quote_volume": 46192.4343, "trades": 344, "taker_buy_base": 106068.0, "taker_buy_quote": 27929.7875 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.2623, "high": 0.2646, "low": 0.2622, "close": 0.2634, "volume": 204732.0, "close_time": 1765450799999, "quote_volume": 53909.5935, "trades": 435, "taker_buy_base": 112477.0, "taker_buy_quote": 29628.2788 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.2627, "high": 0.2647, "low": 0.2627, "close": 0.2641, "volume": 110804.0, "close_time": 1765454399999, "quote_volume": 29199.9969, "trades": 354, "taker_buy_base": 66273.0, "taker_buy_quote": 17472.6345 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.264, "high": 0.266, "low": 0.2634, "close": 0.2646, "volume": 217995.0, "close_time": 1765457999999, "quote_volume": 57678.9752, "trades": 525, "taker_buy_base": 141609.0, "taker_buy_quote": 37459.3019 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.2643, "high": 0.2661, "low": 0.2618, "close": 0.2624, "volume": 237827.0, "close_time": 1765461599999, "quote_volume": 62734.8012, "trades": 725, "taker_buy_base": 140441.0, "taker_buy_quote": 37087.4294 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.2622, "high": 0.2642, "low": 0.2605, "close": 0.2621, "volume": 266897.0, "close_time": 1765465199999, "quote_volume": 69986.9086, "trades": 571, "taker_buy_base": 131277.0, "taker_buy_quote": 34452.9734 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.262, "high": 0.2671, "low": 0.2618, "close": 0.2659, "volume": 273892.0, "close_time": 1765468799999, "quote_volume": 72578.1553, "trades": 857, "taker_buy_base": 129866.0, "taker_buy_quote": 34428.2175 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.266, "high": 0.2677, "low": 0.2633, "close": 0.2672, "volume": 330372.0, "close_time": 1765472399999, "quote_volume": 87829.3934, "trades": 843, "taker_buy_base": 198681.0, "taker_buy_quote": 52903.0224 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.2671, "high": 0.269, "low": 0.2654, "close": 0.2664, "volume": 246473.0, "close_time": 1765475999999, "quote_volume": 65855.8153, "trades": 720, "taker_buy_base": 129053.0, "taker_buy_quote": 34504.5916 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.266, "high": 0.273, "low": 0.266, "close": 0.271, "volume": 345154.0, "close_time": 1765479599999, "quote_volume": 93587.752, "trades": 872, "taker_buy_base": 250231.0, "taker_buy_quote": 67851.9095 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.2713, "high": 0.2728, "low": 0.269, "close": 0.2696, "volume": 138418.0, "close_time": 1765483199999, "quote_volume": 37549.0778, "trades": 649, "taker_buy_base": 72570.0, "taker_buy_quote": 19710.7777 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.2697, "high": 0.2709, "low": 0.2687, "close": 0.2694, "volume": 195958.0, "close_time": 1765486799999, "quote_volume": 52831.4376, "trades": 487, "taker_buy_base": 83911.0, "taker_buy_quote": 22627.3742 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.2695, "high": 0.2751, "low": 0.269, "close": 0.2737, "volume": 225942.0, "close_time": 1765490399999, "quote_volume": 61502.1013, "trades": 694, "taker_buy_base": 121604.0, "taker_buy_quote": 33147.2073 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.274, "high": 0.274, "low": 0.2702, "close": 0.2732, "volume": 120996.0, "close_time": 1765493999999, "quote_volume": 32934.1942, "trades": 270, "taker_buy_base": 55442.0, "taker_buy_quote": 15096.0813 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.2726, "high": 0.2806, "low": 0.2717, "close": 0.2805, "volume": 527372.0, "close_time": 1765497599999, "quote_volume": 146623.5815, "trades": 937, "taker_buy_base": 347245.0, "taker_buy_quote": 96521.01 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.2801, "high": 0.2954, "low": 0.2778, "close": 0.2854, "volume": 2730879.0, "close_time": 1765501199999, "quote_volume": 788983.771, "trades": 7539, "taker_buy_base": 1516687.0, "taker_buy_quote": 438413.7823 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.2854, "high": 0.2912, "low": 0.284, "close": 0.2877, "volume": 584834.0, "close_time": 1765504799999, "quote_volume": 168093.2103, "trades": 1245, "taker_buy_base": 243020.0, "taker_buy_quote": 69965.691 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.2876, "high": 0.2913, "low": 0.2851, "close": 0.2898, "volume": 413841.0, "close_time": 1765508399999, "quote_volume": 119348.9003, "trades": 788, "taker_buy_base": 178728.0, "taker_buy_quote": 51585.5055 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.2902, "high": 0.2906, "low": 0.2839, "close": 0.2846, "volume": 708721.0, "close_time": 1765511999999, "quote_volume": 203629.4075, "trades": 688, "taker_buy_base": 105505.0, "taker_buy_quote": 30280.689 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.2849, "high": 0.2879, "low": 0.2805, "close": 0.2822, "volume": 527048.0, "close_time": 1765515599999, "quote_volume": 149672.4707, "trades": 979, "taker_buy_base": 198115.0, "taker_buy_quote": 56435.068 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.2823, "high": 0.2835, "low": 0.2793, "close": 0.2824, "volume": 265266.0, "close_time": 1765519199999, "quote_volume": 74563.9142, "trades": 394, "taker_buy_base": 91882.0, "taker_buy_quote": 25830.6125 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.2821, "high": 0.2826, "low": 0.2777, "close": 0.2782, "volume": 583584.0, "close_time": 1765522799999, "quote_volume": 163493.2524, "trades": 832, "taker_buy_base": 245575.0, "taker_buy_quote": 68749.7138 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.2785, "high": 0.2788, "low": 0.2757, "close": 0.2777, "volume": 419551.0, "close_time": 1765526399999, "quote_volume": 116308.6072, "trades": 769, "taker_buy_base": 181375.0, "taker_buy_quote": 50313.2121 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.2776, "high": 0.2788, "low": 0.276, "close": 0.277, "volume": 225019.0, "close_time": 1765529999999, "quote_volume": 62347.0001, "trades": 615, "taker_buy_base": 100090.0, "taker_buy_quote": 27751.2132 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.277, "high": 0.2772, "low": 0.2734, "close": 0.2753, "volume": 192330.0, "close_time": 1765533599999, "quote_volume": 52874.3747, "trades": 441, "taker_buy_base": 73883.0, "taker_buy_quote": 20314.445 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.2752, "high": 0.2775, "low": 0.2747, "close": 0.2756, "volume": 362676.0, "close_time": 1765537199999, "quote_volume": 100137.9009, "trades": 275, "taker_buy_base": 198811.0, "taker_buy_quote": 54878.2781 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.2755, "high": 0.2785, "low": 0.275, "close": 0.2772, "volume": 266324.0, "close_time": 1765540799999, "quote_volume": 73793.1209, "trades": 604, "taker_buy_base": 170797.0, "taker_buy_quote": 47318.7001 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.2773, "high": 0.2805, "low": 0.2765, "close": 0.2795, "volume": 202089.0, "close_time": 1765544399999, "quote_volume": 56378.8802, "trades": 551, "taker_buy_base": 135016.0, "taker_buy_quote": 37642.7552 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.2797, "high": 0.2826, "low": 0.2773, "close": 0.2778, "volume": 313957.0, "close_time": 1765547999999, "quote_volume": 88058.2164, "trades": 603, "taker_buy_base": 153780.0, "taker_buy_quote": 43151.9098 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.2776, "high": 0.2779, "low": 0.2742, "close": 0.2769, "volume": 270196.0, "close_time": 1765551599999, "quote_volume": 74607.1414, "trades": 667, "taker_buy_base": 117927.0, "taker_buy_quote": 32571.5193 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.2765, "high": 0.2765, "low": 0.2678, "close": 0.269, "volume": 471117.0, "close_time": 1765555199999, "quote_volume": 128033.385, "trades": 1210, "taker_buy_base": 230901.0, "taker_buy_quote": 62763.3047 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.2689, "high": 0.27, "low": 0.2647, "close": 0.2667, "volume": 298946.0, "close_time": 1765558799999, "quote_volume": 79748.6599, "trades": 755, "taker_buy_base": 123503.0, "taker_buy_quote": 32979.2113 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.2667, "high": 0.2694, "low": 0.2667, "close": 0.2669, "volume": 70810.0, "close_time": 1765562399999, "quote_volume": 18973.3433, "trades": 174, "taker_buy_base": 40742.0, "taker_buy_quote": 10921.3103 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.2669, "high": 0.2691, "low": 0.2664, "close": 0.2673, "volume": 105045.0, "close_time": 1765565999999, "quote_volume": 28114.6426, "trades": 233, "taker_buy_base": 61952.0, "taker_buy_quote": 16583.3421 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.2671, "high": 0.268, "low": 0.2666, "close": 0.267, "volume": 60591.0, "close_time": 1765569599999, "quote_volume": 16186.2688, "trades": 105, "taker_buy_base": 26729.0, "taker_buy_quote": 7142.6476 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.2671, "high": 0.2691, "low": 0.2668, "close": 0.2675, "volume": 166153.0, "close_time": 1765573199999, "quote_volume": 44512.3526, "trades": 240, "taker_buy_base": 80718.0, "taker_buy_quote": 21626.9137 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.2675, "high": 0.2686, "low": 0.2666, "close": 0.2675, "volume": 102096.0, "close_time": 1765576799999, "quote_volume": 27319.3884, "trades": 173, "taker_buy_base": 54507.0, "taker_buy_quote": 14591.1809 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.2675, "high": 0.2699, "low": 0.2669, "close": 0.269, "volume": 160693.0, "close_time": 1765580399999, "quote_volume": 43119.3915, "trades": 183, "taker_buy_base": 72896.0, "taker_buy_quote": 19537.248 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.2693, "high": 0.2694, "low": 0.2682, "close": 0.2687, "volume": 39646.0, "close_time": 1765583999999, "quote_volume": 10655.7076, "trades": 90, "taker_buy_base": 22176.0, "taker_buy_quote": 5961.9557 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2685, "high": 0.2752, "low": 0.2679, "close": 0.269, "volume": 592886.0, "close_time": 1765587599999, "quote_volume": 160846.7816, "trades": 1142, "taker_buy_base": 324018.0, "taker_buy_quote": 87929.433 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.2691, "high": 0.2692, "low": 0.264, "close": 0.2649, "volume": 456846.0, "close_time": 1765591199999, "quote_volume": 121503.9464, "trades": 795, "taker_buy_base": 159636.0, "taker_buy_quote": 42498.4391 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.2648, "high": 0.2655, "low": 0.2637, "close": 0.2642, "volume": 211887.0, "close_time": 1765594799999, "quote_volume": 56106.3883, "trades": 383, "taker_buy_base": 93054.0, "taker_buy_quote": 24640.2192 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.2641, "high": 0.2666, "low": 0.2636, "close": 0.2659, "volume": 112180.0, "close_time": 1765598399999, "quote_volume": 29734.1372, "trades": 299, "taker_buy_base": 39515.0, "taker_buy_quote": 10488.1296 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.266, "high": 0.2668, "low": 0.2636, "close": 0.2636, "volume": 240786.0, "close_time": 1765601999999, "quote_volume": 63852.3569, "trades": 414, "taker_buy_base": 127413.0, "taker_buy_quote": 33822.33 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.2637, "high": 0.2645, "low": 0.2624, "close": 0.2624, "volume": 244206.0, "close_time": 1765605599999, "quote_volume": 64284.3025, "trades": 485, "taker_buy_base": 88349.0, "taker_buy_quote": 23269.8298 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.2627, "high": 0.2641, "low": 0.2623, "close": 0.264, "volume": 129229.0, "close_time": 1765609199999, "quote_volume": 33968.6598, "trades": 348, "taker_buy_base": 69173.0, "taker_buy_quote": 18188.6365 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.264, "high": 0.266, "low": 0.264, "close": 0.2653, "volume": 106976.0, "close_time": 1765612799999, "quote_volume": 28359.9823, "trades": 233, "taker_buy_base": 73432.0, "taker_buy_quote": 19465.5679 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.2654, "high": 0.2703, "low": 0.2649, "close": 0.2657, "volume": 483031.0, "close_time": 1765616399999, "quote_volume": 128805.2754, "trades": 644, "taker_buy_base": 232117.0, "taker_buy_quote": 61900.2757 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.2655, "high": 0.2667, "low": 0.2645, "close": 0.2646, "volume": 252974.0, "close_time": 1765619999999, "quote_volume": 67184.5599, "trades": 444, "taker_buy_base": 82190.0, "taker_buy_quote": 21860.0221 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.2646, "high": 0.265, "low": 0.263, "close": 0.2634, "volume": 327842.0, "close_time": 1765623599999, "quote_volume": 86500.3848, "trades": 418, "taker_buy_base": 177203.0, "taker_buy_quote": 46698.1279 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.2634, "high": 0.2643, "low": 0.2628, "close": 0.2628, "volume": 97621.0, "close_time": 1765627199999, "quote_volume": 25743.3386, "trades": 259, "taker_buy_base": 71736.0, "taker_buy_quote": 18920.1364 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.2628, "high": 0.2682, "low": 0.2628, "close": 0.2659, "volume": 1083413.0, "close_time": 1765630799999, "quote_volume": 288062.2624, "trades": 1276, "taker_buy_base": 486696.0, "taker_buy_quote": 129158.7902 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.2659, "high": 0.2667, "low": 0.2655, "close": 0.2662, "volume": 56960.0, "close_time": 1765634399999, "quote_volume": 15150.233, "trades": 175, "taker_buy_base": 31865.0, "taker_buy_quote": 8476.1965 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.2663, "high": 0.2686, "low": 0.266, "close": 0.2679, "volume": 172342.0, "close_time": 1765637999999, "quote_volume": 46023.2281, "trades": 312, "taker_buy_base": 81314.0, "taker_buy_quote": 21709.7522 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.268, "high": 0.2683, "low": 0.2665, "close": 0.2673, "volume": 52785.0, "close_time": 1765641599999, "quote_volume": 14116.1472, "trades": 107, "taker_buy_base": 19109.0, "taker_buy_quote": 5112.2817 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.2672, "high": 0.2694, "low": 0.2672, "close": 0.2687, "volume": 95945.0, "close_time": 1765645199999, "quote_volume": 25758.304, "trades": 209, "taker_buy_base": 75739.0, "taker_buy_quote": 20327.4965 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.2686, "high": 0.2693, "low": 0.2677, "close": 0.269, "volume": 45119.0, "close_time": 1765648799999, "quote_volume": 12110.576, "trades": 121, "taker_buy_base": 26355.0, "taker_buy_quote": 7071.274 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.269, "high": 0.2695, "low": 0.2679, "close": 0.2679, "volume": 39058.0, "close_time": 1765652399999, "quote_volume": 10491.1565, "trades": 132, "taker_buy_base": 15883.0, "taker_buy_quote": 4266.7685 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.2681, "high": 0.2696, "low": 0.2681, "close": 0.2693, "volume": 63069.0, "close_time": 1765655999999, "quote_volume": 16959.0365, "trades": 150, "taker_buy_base": 35845.0, "taker_buy_quote": 9634.8662 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.2694, "high": 0.2697, "low": 0.268, "close": 0.2685, "volume": 120958.0, "close_time": 1765659599999, "quote_volume": 32524.3794, "trades": 177, "taker_buy_base": 58858.0, "taker_buy_quote": 15823.3947 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.2685, "high": 0.2685, "low": 0.2668, "close": 0.2675, "volume": 58705.0, "close_time": 1765663199999, "quote_volume": 15714.7301, "trades": 160, "taker_buy_base": 31735.0, "taker_buy_quote": 8493.0531 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.268, "high": 0.2683, "low": 0.2669, "close": 0.2677, "volume": 86329.0, "close_time": 1765666799999, "quote_volume": 23112.0287, "trades": 75, "taker_buy_base": 22243.0, "taker_buy_quote": 5951.7957 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.2675, "high": 0.2678, "low": 0.2667, "close": 0.2675, "volume": 24127.0, "close_time": 1765670399999, "quote_volume": 6449.1966, "trades": 43, "taker_buy_base": 12933.0, "taker_buy_quote": 3458.0807 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2677, "high": 0.2677, "low": 0.263, "close": 0.2656, "volume": 316994.0, "close_time": 1765673999999, "quote_volume": 83958.8094, "trades": 594, "taker_buy_base": 144390.0, "taker_buy_quote": 38237.1553 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.2655, "high": 0.2666, "low": 0.2645, "close": 0.2657, "volume": 155935.0, "close_time": 1765677599999, "quote_volume": 41387.6482, "trades": 264, "taker_buy_base": 85325.0, "taker_buy_quote": 22647.2118 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.2658, "high": 0.2669, "low": 0.2646, "close": 0.2657, "volume": 131435.0, "close_time": 1765681199999, "quote_volume": 34895.7805, "trades": 221, "taker_buy_base": 63606.0, "taker_buy_quote": 16897.8151 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.2656, "high": 0.2665, "low": 0.264, "close": 0.2641, "volume": 125333.0, "close_time": 1765684799999, "quote_volume": 33311.8734, "trades": 451, "taker_buy_base": 64244.0, "taker_buy_quote": 17086.9325 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.2642, "high": 0.2651, "low": 0.263, "close": 0.2634, "volume": 312662.0, "close_time": 1765688399999, "quote_volume": 82674.8604, "trades": 278, "taker_buy_base": 74112.0, "taker_buy_quote": 19562.31 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.2632, "high": 0.2642, "low": 0.2625, "close": 0.2636, "volume": 69371.0, "close_time": 1765691999999, "quote_volume": 18271.4046, "trades": 117, "taker_buy_base": 44574.0, "taker_buy_quote": 11746.4622 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.2635, "high": 0.2635, "low": 0.262, "close": 0.263, "volume": 66038.0, "close_time": 1765695599999, "quote_volume": 17348.859, "trades": 171, "taker_buy_base": 20690.0, "taker_buy_quote": 5436.7353 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.2631, "high": 0.2646, "low": 0.2628, "close": 0.2629, "volume": 245087.0, "close_time": 1765699199999, "quote_volume": 64619.8007, "trades": 747, "taker_buy_base": 145807.0, "taker_buy_quote": 38450.399 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.2632, "high": 0.2637, "low": 0.2624, "close": 0.2625, "volume": 66934.0, "close_time": 1765702799999, "quote_volume": 17604.0434, "trades": 160, "taker_buy_base": 41136.0, "taker_buy_quote": 10821.6715 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.2623, "high": 0.2629, "low": 0.2614, "close": 0.2617, "volume": 53984.0, "close_time": 1765706399999, "quote_volume": 14160.4124, "trades": 122, "taker_buy_base": 36901.0, "taker_buy_quote": 9683.0876 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.2618, "high": 0.2618, "low": 0.2578, "close": 0.2581, "volume": 554783.0, "close_time": 1765709999999, "quote_volume": 143841.243, "trades": 1181, "taker_buy_base": 341672.0, "taker_buy_quote": 88638.4482 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.258, "high": 0.2593, "low": 0.2553, "close": 0.2587, "volume": 419871.0, "close_time": 1765713599999, "quote_volume": 108201.201, "trades": 873, "taker_buy_base": 238947.0, "taker_buy_quote": 61617.4159 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.258, "high": 0.2618, "low": 0.2576, "close": 0.2615, "volume": 301804.0, "close_time": 1765717199999, "quote_volume": 78381.8084, "trades": 833, "taker_buy_base": 253164.0, "taker_buy_quote": 65766.9337 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.2615, "high": 0.2618, "low": 0.26, "close": 0.2608, "volume": 207323.0, "close_time": 1765720799999, "quote_volume": 54082.2468, "trades": 571, "taker_buy_base": 158531.0, "taker_buy_quote": 41356.11 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.261, "high": 0.2624, "low": 0.2594, "close": 0.26, "volume": 185595.0, "close_time": 1765724399999, "quote_volume": 48479.9161, "trades": 655, "taker_buy_base": 114625.0, "taker_buy_quote": 29933.22 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.2599, "high": 0.2603, "low": 0.2588, "close": 0.2593, "volume": 72560.0, "close_time": 1765727999999, "quote_volume": 18820.219, "trades": 227, "taker_buy_base": 46157.0, "taker_buy_quote": 11974.3081 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.2595, "high": 0.2603, "low": 0.2584, "close": 0.2593, "volume": 151651.0, "close_time": 1765731599999, "quote_volume": 39264.1824, "trades": 304, "taker_buy_base": 108547.0, "taker_buy_quote": 28105.5474 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.2592, "high": 0.2596, "low": 0.2565, "close": 0.2565, "volume": 120763.0, "close_time": 1765735199999, "quote_volume": 31103.5924, "trades": 268, "taker_buy_base": 51098.0, "taker_buy_quote": 13158.5838 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.2565, "high": 0.2583, "low": 0.2565, "close": 0.2573, "volume": 53654.0, "close_time": 1765738799999, "quote_volume": 13811.8092, "trades": 158, "taker_buy_base": 28731.0, "taker_buy_quote": 7398.8091 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.2573, "high": 0.2573, "low": 0.2557, "close": 0.2561, "volume": 88682.0, "close_time": 1765742399999, "quote_volume": 22712.0487, "trades": 175, "taker_buy_base": 42287.0, "taker_buy_quote": 10835.939 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.256, "high": 0.2571, "low": 0.2547, "close": 0.2556, "volume": 66678.0, "close_time": 1765745999999, "quote_volume": 17057.5002, "trades": 207, "taker_buy_base": 29750.0, "taker_buy_quote": 7611.9972 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.2555, "high": 0.2559, "low": 0.2536, "close": 0.2539, "volume": 155300.0, "close_time": 1765749599999, "quote_volume": 39592.175, "trades": 276, "taker_buy_base": 60797.0, "taker_buy_quote": 15510.8359 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.2538, "high": 0.2547, "low": 0.251, "close": 0.2531, "volume": 276778.0, "close_time": 1765753199999, "quote_volume": 69854.6278, "trades": 337, "taker_buy_base": 181670.0, "taker_buy_quote": 45842.4537 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.2531, "high": 0.2547, "low": 0.2506, "close": 0.2533, "volume": 182661.0, "close_time": 1765756799999, "quote_volume": 46270.3788, "trades": 539, "taker_buy_base": 115681.0, "taker_buy_quote": 29314.8683 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.2537, "high": 0.2543, "low": 0.2501, "close": 0.2532, "volume": 360217.0, "close_time": 1765760399999, "quote_volume": 90749.1501, "trades": 752, "taker_buy_base": 192968.0, "taker_buy_quote": 48679.93 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.2533, "high": 0.261, "low": 0.2531, "close": 0.2595, "volume": 486041.0, "close_time": 1765763999999, "quote_volume": 125462.9477, "trades": 652, "taker_buy_base": 224798.0, "taker_buy_quote": 57951.4154 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.26, "high": 0.2647, "low": 0.2596, "close": 0.2638, "volume": 1264131.0, "close_time": 1765767599999, "quote_volume": 330916.356, "trades": 1874, "taker_buy_base": 357719.0, "taker_buy_quote": 93787.2701 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.2631, "high": 0.2657, "low": 0.2601, "close": 0.2602, "volume": 300544.0, "close_time": 1765771199999, "quote_volume": 79057.9804, "trades": 447, "taker_buy_base": 128668.0, "taker_buy_quote": 33887.7879 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.2605, "high": 0.2612, "low": 0.2595, "close": 0.2612, "volume": 87336.0, "close_time": 1765774799999, "quote_volume": 22726.7038, "trades": 199, "taker_buy_base": 42225.0, "taker_buy_quote": 10994.8292 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.2613, "high": 0.2615, "low": 0.2601, "close": 0.2602, "volume": 34864.0, "close_time": 1765778399999, "quote_volume": 9083.7268, "trades": 76, "taker_buy_base": 16266.0, "taker_buy_quote": 4236.3997 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.2601, "high": 0.2603, "low": 0.2576, "close": 0.2597, "volume": 177243.0, "close_time": 1765781999999, "quote_volume": 45871.3737, "trades": 476, "taker_buy_base": 61222.0, "taker_buy_quote": 15846.301 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.2598, "high": 0.2601, "low": 0.2556, "close": 0.258, "volume": 301786.0, "close_time": 1765785599999, "quote_volume": 77655.8693, "trades": 994, "taker_buy_base": 130339.0, "taker_buy_quote": 33550.4162 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.2581, "high": 0.2592, "low": 0.257, "close": 0.257, "volume": 111316.0, "close_time": 1765789199999, "quote_volume": 28733.1636, "trades": 232, "taker_buy_base": 38371.0, "taker_buy_quote": 9907.0043 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.2571, "high": 0.2574, "low": 0.2548, "close": 0.2553, "volume": 192616.0, "close_time": 1765792799999, "quote_volume": 49360.0138, "trades": 595, "taker_buy_base": 79467.0, "taker_buy_quote": 20371.9411 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.2554, "high": 0.2561, "low": 0.2544, "close": 0.2546, "volume": 163834.0, "close_time": 1765796399999, "quote_volume": 41760.2445, "trades": 365, "taker_buy_base": 103313.0, "taker_buy_quote": 26333.8266 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.2546, "high": 0.256, "low": 0.2545, "close": 0.256, "volume": 78855.0, "close_time": 1765799999999, "quote_volume": 20113.2026, "trades": 152, "taker_buy_base": 44522.0, "taker_buy_quote": 11360.2413 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.256, "high": 0.2563, "low": 0.2546, "close": 0.2555, "volume": 174997.0, "close_time": 1765803599999, "quote_volume": 44719.5138, "trades": 342, "taker_buy_base": 116097.0, "taker_buy_quote": 29650.6323 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.2556, "high": 0.2556, "low": 0.2505, "close": 0.2505, "volume": 213074.0, "close_time": 1765807199999, "quote_volume": 53818.6345, "trades": 479, "taker_buy_base": 81563.0, "taker_buy_quote": 20625.1031 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.2504, "high": 0.2526, "low": 0.2452, "close": 0.2473, "volume": 526415.0, "close_time": 1765810799999, "quote_volume": 131429.2747, "trades": 774, "taker_buy_base": 297027.0, "taker_buy_quote": 74265.6208 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.247, "high": 0.2474, "low": 0.2387, "close": 0.2411, "volume": 657358.0, "close_time": 1765814399999, "quote_volume": 159870.4643, "trades": 1242, "taker_buy_base": 340069.0, "taker_buy_quote": 82766.2931 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.2407, "high": 0.2418, "low": 0.2367, "close": 0.2388, "volume": 335002.0, "close_time": 1765817999999, "quote_volume": 80163.9095, "trades": 662, "taker_buy_base": 227847.0, "taker_buy_quote": 54488.5765 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.2388, "high": 0.2388, "low": 0.2349, "close": 0.2358, "volume": 258664.0, "close_time": 1765821599999, "quote_volume": 61259.5163, "trades": 764, "taker_buy_base": 188475.0, "taker_buy_quote": 44632.4242 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.2358, "high": 0.2372, "low": 0.2331, "close": 0.237, "volume": 223255.0, "close_time": 1765825199999, "quote_volume": 52540.1789, "trades": 612, "taker_buy_base": 105662.0, "taker_buy_quote": 24847.7335 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.2367, "high": 0.2438, "low": 0.2367, "close": 0.239, "volume": 580732.0, "close_time": 1765828799999, "quote_volume": 139658.1862, "trades": 1224, "taker_buy_base": 244188.0, "taker_buy_quote": 58731.4209 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.2391, "high": 0.2391, "low": 0.2361, "close": 0.2361, "volume": 129869.0, "close_time": 1765832399999, "quote_volume": 30852.2701, "trades": 455, "taker_buy_base": 48748.0, "taker_buy_quote": 11582.0744 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.236, "high": 0.2377, "low": 0.2355, "close": 0.2376, "volume": 80140.0, "close_time": 1765835999999, "quote_volume": 18937.5645, "trades": 295, "taker_buy_base": 30436.0, "taker_buy_quote": 7198.9035 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.2377, "high": 0.2406, "low": 0.2375, "close": 0.2398, "volume": 114026.0, "close_time": 1765839599999, "quote_volume": 27251.9045, "trades": 313, "taker_buy_base": 80714.0, "taker_buy_quote": 19299.0395 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.2403, "high": 0.2417, "low": 0.2398, "close": 0.2406, "volume": 47477.0, "close_time": 1765843199999, "quote_volume": 11429.7933, "trades": 125, "taker_buy_base": 29157.0, "taker_buy_quote": 7020.2893 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.2409, "high": 0.2409, "low": 0.2363, "close": 0.2366, "volume": 54809.0, "close_time": 1765846799999, "quote_volume": 13042.9548, "trades": 144, "taker_buy_base": 16102.0, "taker_buy_quote": 3828.8137 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.2366, "high": 0.2376, "low": 0.2345, "close": 0.2356, "volume": 275014.0, "close_time": 1765850399999, "quote_volume": 64880.5729, "trades": 521, "taker_buy_base": 111077.0, "taker_buy_quote": 26192.8631 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.2354, "high": 0.2375, "low": 0.2351, "close": 0.237, "volume": 35213.0, "close_time": 1765853999999, "quote_volume": 8321.2746, "trades": 98, "taker_buy_base": 23994.0, "taker_buy_quote": 5667.0164 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.2371, "high": 0.2378, "low": 0.2349, "close": 0.2377, "volume": 77528.0, "close_time": 1765857599999, "quote_volume": 18339.6841, "trades": 214, "taker_buy_base": 43455.0, "taker_buy_quote": 10281.9379 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.2379, "high": 0.2383, "low": 0.2345, "close": 0.2373, "volume": 61852.0, "close_time": 1765861199999, "quote_volume": 14614.2874, "trades": 169, "taker_buy_base": 28577.0, "taker_buy_quote": 6755.2586 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.2374, "high": 0.2381, "low": 0.2368, "close": 0.2371, "volume": 78454.0, "close_time": 1765864799999, "quote_volume": 18645.1677, "trades": 171, "taker_buy_base": 54493.0, "taker_buy_quote": 12956.3437 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.237, "high": 0.238, "low": 0.236, "close": 0.237, "volume": 64138.0, "close_time": 1765868399999, "quote_volume": 15184.7484, "trades": 122, "taker_buy_base": 38613.0, "taker_buy_quote": 9150.1665 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.2369, "high": 0.2378, "low": 0.2349, "close": 0.2349, "volume": 129309.0, "close_time": 1765871999999, "quote_volume": 30540.3451, "trades": 463, "taker_buy_base": 80061.0, "taker_buy_quote": 18917.5148 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.2349, "high": 0.2385, "low": 0.2346, "close": 0.236, "volume": 394631.0, "close_time": 1765875599999, "quote_volume": 93121.6043, "trades": 639, "taker_buy_base": 304474.0, "taker_buy_quote": 71796.1306 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.236, "high": 0.2367, "low": 0.2347, "close": 0.2348, "volume": 124773.0, "close_time": 1765879199999, "quote_volume": 29411.5725, "trades": 240, "taker_buy_base": 72515.0, "taker_buy_quote": 17113.8801 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.2348, "high": 0.2395, "low": 0.2343, "close": 0.2379, "volume": 212218.0, "close_time": 1765882799999, "quote_volume": 50223.1174, "trades": 531, "taker_buy_base": 112083.0, "taker_buy_quote": 26519.5985 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.2378, "high": 0.2396, "low": 0.2369, "close": 0.2393, "volume": 96445.0, "close_time": 1765886399999, "quote_volume": 23026.3721, "trades": 175, "taker_buy_base": 81307.0, "taker_buy_quote": 19412.5422 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.2393, "high": 0.2403, "low": 0.2375, "close": 0.2385, "volume": 101975.0, "close_time": 1765889999999, "quote_volume": 24351.7098, "trades": 211, "taker_buy_base": 76633.0, "taker_buy_quote": 18301.6683 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.2383, "high": 0.2408, "low": 0.235, "close": 0.235, "volume": 249668.0, "close_time": 1765893599999, "quote_volume": 59310.4974, "trades": 471, "taker_buy_base": 115949.0, "taker_buy_quote": 27581.8478 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.2349, "high": 0.2379, "low": 0.2332, "close": 0.2365, "volume": 208926.0, "close_time": 1765897199999, "quote_volume": 49226.6068, "trades": 483, "taker_buy_base": 100744.0, "taker_buy_quote": 23755.2275 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.237, "high": 0.2399, "low": 0.2349, "close": 0.2392, "volume": 203143.0, "close_time": 1765900799999, "quote_volume": 48280.7265, "trades": 381, "taker_buy_base": 133362.0, "taker_buy_quote": 31667.5959 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.239, "high": 0.2398, "low": 0.237, "close": 0.238, "volume": 177688.0, "close_time": 1765904399999, "quote_volume": 42428.3745, "trades": 276, "taker_buy_base": 136637.0, "taker_buy_quote": 32638.5238 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.2375, "high": 0.2387, "low": 0.2352, "close": 0.2353, "volume": 77470.0, "close_time": 1765907999999, "quote_volume": 18319.0287, "trades": 161, "taker_buy_base": 36949.0, "taker_buy_quote": 8748.2016 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.2355, "high": 0.2391, "low": 0.235, "close": 0.2381, "volume": 165691.0, "close_time": 1765911599999, "quote_volume": 39171.4785, "trades": 262, "taker_buy_base": 72404.0, "taker_buy_quote": 17162.448 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.2379, "high": 0.2382, "low": 0.2346, "close": 0.2371, "volume": 113759.0, "close_time": 1765915199999, "quote_volume": 26885.0379, "trades": 276, "taker_buy_base": 82414.0, "taker_buy_quote": 19489.4839 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.2369, "high": 0.2399, "low": 0.2362, "close": 0.2386, "volume": 385903.0, "close_time": 1765918799999, "quote_volume": 92143.3113, "trades": 488, "taker_buy_base": 160646.0, "taker_buy_quote": 38249.6234 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.2384, "high": 0.2388, "low": 0.2369, "close": 0.2369, "volume": 147328.0, "close_time": 1765922399999, "quote_volume": 35000.0946, "trades": 228, "taker_buy_base": 81530.0, "taker_buy_quote": 19359.9495 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.2372, "high": 0.2378, "low": 0.2364, "close": 0.2368, "volume": 79379.0, "close_time": 1765925999999, "quote_volume": 18825.4442, "trades": 106, "taker_buy_base": 36320.0, "taker_buy_quote": 8601.5908 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.2366, "high": 0.2369, "low": 0.236, "close": 0.2367, "volume": 34177.0, "close_time": 1765929599999, "quote_volume": 8079.2598, "trades": 70, "taker_buy_base": 24090.0, "taker_buy_quote": 5693.6155 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.2367, "high": 0.2367, "low": 0.2337, "close": 0.2345, "volume": 154648.0, "close_time": 1765933199999, "quote_volume": 36232.859, "trades": 324, "taker_buy_base": 26848.0, "taker_buy_quote": 6292.8728 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.2345, "high": 0.2376, "low": 0.2343, "close": 0.2353, "volume": 96199.0, "close_time": 1765936799999, "quote_volume": 22691.2739, "trades": 245, "taker_buy_base": 62894.0, "taker_buy_quote": 14829.9846 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.2354, "high": 0.2356, "low": 0.234, "close": 0.2349, "volume": 18449.0, "close_time": 1765940399999, "quote_volume": 4333.8114, "trades": 55, "taker_buy_base": 8382.0, "taker_buy_quote": 1967.9603 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.2349, "high": 0.2352, "low": 0.2333, "close": 0.2334, "volume": 45095.0, "close_time": 1765943999999, "quote_volume": 10558.7869, "trades": 78, "taker_buy_base": 13403.0, "taker_buy_quote": 3139.0762 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.2333, "high": 0.2337, "low": 0.2312, "close": 0.232, "volume": 153405.0, "close_time": 1765947599999, "quote_volume": 35603.4687, "trades": 376, "taker_buy_base": 55283.0, "taker_buy_quote": 12841.4033 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.2317, "high": 0.2324, "low": 0.2299, "close": 0.2314, "volume": 164920.0, "close_time": 1765951199999, "quote_volume": 38123.2507, "trades": 457, "taker_buy_base": 79384.0, "taker_buy_quote": 18362.0962 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.2314, "high": 0.2317, "low": 0.2307, "close": 0.2311, "volume": 65547.0, "close_time": 1765954799999, "quote_volume": 15148.1029, "trades": 147, "taker_buy_base": 37748.0, "taker_buy_quote": 8727.6186 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.2308, "high": 0.2326, "low": 0.2307, "close": 0.2323, "volume": 88101.0, "close_time": 1765958399999, "quote_volume": 20386.2347, "trades": 132, "taker_buy_base": 61835.0, "taker_buy_quote": 14315.3408 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.232, "high": 0.232, "low": 0.2292, "close": 0.2292, "volume": 111520.0, "close_time": 1765961999999, "quote_volume": 25648.5201, "trades": 168, "taker_buy_base": 46028.0, "taker_buy_quote": 10593.8344 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.2292, "high": 0.2292, "low": 0.2279, "close": 0.2284, "volume": 186243.0, "close_time": 1765965599999, "quote_volume": 42552.7327, "trades": 203, "taker_buy_base": 76697.0, "taker_buy_quote": 17528.0254 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.2282, "high": 0.2309, "low": 0.2278, "close": 0.2294, "volume": 352935.0, "close_time": 1765969199999, "quote_volume": 80823.4459, "trades": 418, "taker_buy_base": 232632.0, "taker_buy_quote": 53232.7892 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.2294, "high": 0.2313, "low": 0.2294, "close": 0.2307, "volume": 228563.0, "close_time": 1765972799999, "quote_volume": 52762.5541, "trades": 196, "taker_buy_base": 71877.0, "taker_buy_quote": 16562.437 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.2308, "high": 0.2317, "low": 0.2305, "close": 0.2309, "volume": 65308.0, "close_time": 1765976399999, "quote_volume": 15095.3162, "trades": 178, "taker_buy_base": 37056.0, "taker_buy_quote": 8566.3036 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.231, "high": 0.2323, "low": 0.2297, "close": 0.2318, "volume": 265821.0, "close_time": 1765979999999, "quote_volume": 61282.6941, "trades": 302, "taker_buy_base": 189637.0, "taker_buy_quote": 43699.6554 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.2322, "high": 0.2369, "low": 0.2281, "close": 0.2359, "volume": 215496.0, "close_time": 1765983599999, "quote_volume": 50063.9808, "trades": 528, "taker_buy_base": 126659.0, "taker_buy_quote": 29380.5162 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.2365, "high": 0.2392, "low": 0.2299, "close": 0.2304, "volume": 552223.0, "close_time": 1765987199999, "quote_volume": 130362.4315, "trades": 878, "taker_buy_base": 244485.0, "taker_buy_quote": 57676.8308 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.2305, "high": 0.2319, "low": 0.2257, "close": 0.2283, "volume": 383690.0, "close_time": 1765990799999, "quote_volume": 87437.2326, "trades": 873, "taker_buy_base": 209047.0, "taker_buy_quote": 47621.4023 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.2281, "high": 0.2288, "low": 0.2239, "close": 0.2247, "volume": 275096.0, "close_time": 1765994399999, "quote_volume": 62133.5079, "trades": 549, "taker_buy_base": 105746.0, "taker_buy_quote": 23908.1052 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.2248, "high": 0.2267, "low": 0.2225, "close": 0.223, "volume": 166886.0, "close_time": 1765997999999, "quote_volume": 37453.196, "trades": 469, "taker_buy_base": 73024.0, "taker_buy_quote": 16383.7724 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.2232, "high": 0.2243, "low": 0.2219, "close": 0.2243, "volume": 115614.0, "close_time": 1766001599999, "quote_volume": 25742.1774, "trades": 254, "taker_buy_base": 39374.0, "taker_buy_quote": 8770.1687 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.2244, "high": 0.2268, "low": 0.2238, "close": 0.2251, "volume": 79209.0, "close_time": 1766005199999, "quote_volume": 17832.2607, "trades": 198, "taker_buy_base": 56199.0, "taker_buy_quote": 12653.9121 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.225, "high": 0.2257, "low": 0.2226, "close": 0.2234, "volume": 93772.0, "close_time": 1766008799999, "quote_volume": 20990.7796, "trades": 134, "taker_buy_base": 24693.0, "taker_buy_quote": 5543.2705 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.2233, "high": 0.2251, "low": 0.2226, "close": 0.2248, "volume": 97527.0, "close_time": 1766012399999, "quote_volume": 21841.8564, "trades": 171, "taker_buy_base": 63792.0, "taker_buy_quote": 14292.2021 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.2248, "high": 0.2249, "low": 0.2231, "close": 0.2238, "volume": 33940.0, "close_time": 1766015999999, "quote_volume": 7600.2947, "trades": 106, "taker_buy_base": 17713.0, "taker_buy_quote": 3965.4373 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.2243, "high": 0.2243, "low": 0.2229, "close": 0.224, "volume": 73664.0, "close_time": 1766019599999, "quote_volume": 16457.1944, "trades": 136, "taker_buy_base": 58557.0, "taker_buy_quote": 13080.0 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.2236, "high": 0.2238, "low": 0.2172, "close": 0.218, "volume": 520158.0, "close_time": 1766023199999, "quote_volume": 114568.2312, "trades": 789, "taker_buy_base": 218424.0, "taker_buy_quote": 48164.5344 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.2179, "high": 0.2206, "low": 0.2166, "close": 0.2197, "volume": 172389.0, "close_time": 1766026799999, "quote_volume": 37584.8915, "trades": 308, "taker_buy_base": 101833.0, "taker_buy_quote": 22220.8477 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.2194, "high": 0.2195, "low": 0.2152, "close": 0.2152, "volume": 197148.0, "close_time": 1766030399999, "quote_volume": 42779.236, "trades": 448, "taker_buy_base": 100583.0, "taker_buy_quote": 21876.1426 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.2157, "high": 0.2192, "low": 0.2156, "close": 0.2188, "volume": 212626.0, "close_time": 1766033999999, "quote_volume": 46269.8101, "trades": 483, "taker_buy_base": 180375.0, "taker_buy_quote": 39253.0018 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.2185, "high": 0.2198, "low": 0.2155, "close": 0.216, "volume": 452314.0, "close_time": 1766037599999, "quote_volume": 98147.7156, "trades": 507, "taker_buy_base": 239514.0, "taker_buy_quote": 52011.5005 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.2156, "high": 0.2171, "low": 0.2152, "close": 0.2158, "volume": 121098.0, "close_time": 1766041199999, "quote_volume": 26155.6583, "trades": 225, "taker_buy_base": 54626.0, "taker_buy_quote": 11800.1736 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.2158, "high": 0.2175, "low": 0.2158, "close": 0.2167, "volume": 87218.0, "close_time": 1766044799999, "quote_volume": 18888.7719, "trades": 215, "taker_buy_base": 64868.0, "taker_buy_quote": 14050.5325 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.217, "high": 0.2179, "low": 0.2155, "close": 0.2164, "volume": 134023.0, "close_time": 1766048399999, "quote_volume": 29022.0595, "trades": 215, "taker_buy_base": 66517.0, "taker_buy_quote": 14392.3821 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.2164, "high": 0.2164, "low": 0.2153, "close": 0.216, "volume": 67824.0, "close_time": 1766051999999, "quote_volume": 14636.3357, "trades": 102, "taker_buy_base": 43510.0, "taker_buy_quote": 9386.1567 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.2159, "high": 0.2182, "low": 0.2159, "close": 0.217, "volume": 311893.0, "close_time": 1766055599999, "quote_volume": 67708.3562, "trades": 450, "taker_buy_base": 177954.0, "taker_buy_quote": 38633.7158 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.217, "high": 0.2173, "low": 0.216, "close": 0.2165, "volume": 68793.0, "close_time": 1766059199999, "quote_volume": 14907.9116, "trades": 132, "taker_buy_base": 44330.0, "taker_buy_quote": 9609.1642 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.2168, "high": 0.2177, "low": 0.2161, "close": 0.2177, "volume": 55813.0, "close_time": 1766062799999, "quote_volume": 12117.8694, "trades": 135, "taker_buy_base": 27759.0, "taker_buy_quote": 6028.5535 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.2177, "high": 0.2242, "low": 0.2177, "close": 0.2234, "volume": 526763.0, "close_time": 1766066399999, "quote_volume": 116280.5256, "trades": 1068, "taker_buy_base": 360058.0, "taker_buy_quote": 79395.5846 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.2234, "high": 0.2257, "low": 0.2203, "close": 0.2218, "volume": 130748.0, "close_time": 1766069999999, "quote_volume": 29174.3017, "trades": 331, "taker_buy_base": 76917.0, "taker_buy_quote": 17172.1507 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.222, "high": 0.2243, "low": 0.22, "close": 0.2224, "volume": 123586.0, "close_time": 1766073599999, "quote_volume": 27587.6606, "trades": 255, "taker_buy_base": 63762.0, "taker_buy_quote": 14226.3175 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.2225, "high": 0.2235, "low": 0.2207, "close": 0.2212, "volume": 383074.0, "close_time": 1766077199999, "quote_volume": 85120.6569, "trades": 487, "taker_buy_base": 148733.0, "taker_buy_quote": 33052.8282 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.221, "high": 0.221, "low": 0.2098, "close": 0.2143, "volume": 655791.0, "close_time": 1766080799999, "quote_volume": 139588.4688, "trades": 1381, "taker_buy_base": 384516.0, "taker_buy_quote": 81684.2694 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.2141, "high": 0.2158, "low": 0.2105, "close": 0.2112, "volume": 62548.0, "close_time": 1766084399999, "quote_volume": 13334.7782, "trades": 245, "taker_buy_base": 21487.0, "taker_buy_quote": 4582.9186 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.2111, "high": 0.2113, "low": 0.2062, "close": 0.207, "volume": 269753.0, "close_time": 1766087999999, "quote_volume": 56133.9689, "trades": 676, "taker_buy_base": 95888.0, "taker_buy_quote": 19940.0094 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.207, "high": 0.2095, "low": 0.2067, "close": 0.2078, "volume": 402053.0, "close_time": 1766091599999, "quote_volume": 83877.2543, "trades": 585, "taker_buy_base": 174446.0, "taker_buy_quote": 36412.9526 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.2078, "high": 0.2107, "low": 0.2078, "close": 0.2106, "volume": 298669.0, "close_time": 1766095199999, "quote_volume": 62445.9256, "trades": 569, "taker_buy_base": 110369.0, "taker_buy_quote": 23124.6971 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.2106, "high": 0.2117, "low": 0.2082, "close": 0.209, "volume": 92483.0, "close_time": 1766098799999, "quote_volume": 19436.1516, "trades": 229, "taker_buy_base": 68244.0, "taker_buy_quote": 14360.9317 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.2094, "high": 0.2095, "low": 0.207, "close": 0.2077, "volume": 131527.0, "close_time": 1766102399999, "quote_volume": 27336.2538, "trades": 268, "taker_buy_base": 70738.0, "taker_buy_quote": 14719.8119 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.2078, "high": 0.2081, "low": 0.2056, "close": 0.2063, "volume": 240636.0, "close_time": 1766105999999, "quote_volume": 49851.8705, "trades": 441, "taker_buy_base": 132859.0, "taker_buy_quote": 27525.5978 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.2062, "high": 0.2064, "low": 0.2041, "close": 0.2061, "volume": 309930.0, "close_time": 1766109599999, "quote_volume": 63602.2474, "trades": 390, "taker_buy_base": 233898.0, "taker_buy_quote": 48025.8927 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.206, "high": 0.2109, "low": 0.2058, "close": 0.2107, "volume": 104856.0, "close_time": 1766113199999, "quote_volume": 21859.551, "trades": 247, "taker_buy_base": 74836.0, "taker_buy_quote": 15598.7407 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.2102, "high": 0.217, "low": 0.2102, "close": 0.2154, "volume": 270638.0, "close_time": 1766116799999, "quote_volume": 57931.0705, "trades": 669, "taker_buy_base": 196943.0, "taker_buy_quote": 42149.4292 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.2153, "high": 0.2165, "low": 0.2147, "close": 0.2153, "volume": 189517.0, "close_time": 1766120399999, "quote_volume": 40859.8996, "trades": 631, "taker_buy_base": 104366.0, "taker_buy_quote": 22512.1403 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.2154, "high": 0.2158, "low": 0.214, "close": 0.215, "volume": 27969.0, "close_time": 1766123999999, "quote_volume": 6009.4741, "trades": 75, "taker_buy_base": 19374.0, "taker_buy_quote": 4164.8531 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.215, "high": 0.2187, "low": 0.215, "close": 0.2187, "volume": 126847.0, "close_time": 1766127599999, "quote_volume": 27523.6966, "trades": 222, "taker_buy_base": 90526.0, "taker_buy_quote": 19623.6962 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.2188, "high": 0.2216, "low": 0.2188, "close": 0.2191, "volume": 257530.0, "close_time": 1766131199999, "quote_volume": 56649.3233, "trades": 294, "taker_buy_base": 72625.0, "taker_buy_quote": 15961.9642 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.2192, "high": 0.222, "low": 0.2192, "close": 0.2208, "volume": 85274.0, "close_time": 1766134799999, "quote_volume": 18852.2647, "trades": 188, "taker_buy_base": 65148.0, "taker_buy_quote": 14407.2319 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.2205, "high": 0.2206, "low": 0.2189, "close": 0.2195, "volume": 119389.0, "close_time": 1766138399999, "quote_volume": 26213.9904, "trades": 191, "taker_buy_base": 51719.0, "taker_buy_quote": 11358.4079 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.2195, "high": 0.2202, "low": 0.2192, "close": 0.2199, "volume": 38480.0, "close_time": 1766141999999, "quote_volume": 8449.4671, "trades": 108, "taker_buy_base": 27224.0, "taker_buy_quote": 5975.8048 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.22, "high": 0.2212, "low": 0.2194, "close": 0.2201, "volume": 96135.0, "close_time": 1766145599999, "quote_volume": 21188.4619, "trades": 201, "taker_buy_base": 30365.0, "taker_buy_quote": 6694.1883 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.2202, "high": 0.2215, "low": 0.2197, "close": 0.2208, "volume": 94760.0, "close_time": 1766149199999, "quote_volume": 20910.4136, "trades": 144, "taker_buy_base": 54369.0, "taker_buy_quote": 11998.5636 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.2208, "high": 0.2209, "low": 0.2196, "close": 0.2197, "volume": 96701.0, "close_time": 1766152799999, "quote_volume": 21315.8086, "trades": 150, "taker_buy_base": 53456.0, "taker_buy_quote": 11792.6265 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.2197, "high": 0.2212, "low": 0.2172, "close": 0.2193, "volume": 247886.0, "close_time": 1766156399999, "quote_volume": 54284.9714, "trades": 511, "taker_buy_base": 83476.0, "taker_buy_quote": 18291.9321 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.2193, "high": 0.2229, "low": 0.218, "close": 0.2193, "volume": 161211.0, "close_time": 1766159999999, "quote_volume": 35528.3343, "trades": 289, "taker_buy_base": 80648.0, "taker_buy_quote": 17780.4696 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.2192, "high": 0.2251, "low": 0.2192, "close": 0.2227, "volume": 252367.0, "close_time": 1766163599999, "quote_volume": 56271.732, "trades": 536, "taker_buy_base": 185836.0, "taker_buy_quote": 41457.2685 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.2228, "high": 0.2248, "low": 0.2197, "close": 0.2197, "volume": 168943.0, "close_time": 1766167199999, "quote_volume": 37517.5934, "trades": 277, "taker_buy_base": 75479.0, "taker_buy_quote": 16831.1139 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.2198, "high": 0.2221, "low": 0.2196, "close": 0.222, "volume": 90114.0, "close_time": 1766170799999, "quote_volume": 19938.2356, "trades": 127, "taker_buy_base": 66567.0, "taker_buy_quote": 14728.7055 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.2223, "high": 0.2258, "low": 0.2221, "close": 0.225, "volume": 101606.0, "close_time": 1766174399999, "quote_volume": 22837.7634, "trades": 232, "taker_buy_base": 62587.0, "taker_buy_quote": 14068.184 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.2249, "high": 0.2254, "low": 0.2238, "close": 0.2247, "volume": 98988.0, "close_time": 1766177999999, "quote_volume": 22234.0242, "trades": 166, "taker_buy_base": 50092.0, "taker_buy_quote": 11249.4179 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.2247, "high": 0.2247, "low": 0.2224, "close": 0.2226, "volume": 223484.0, "close_time": 1766181599999, "quote_volume": 49939.379, "trades": 261, "taker_buy_base": 46505.0, "taker_buy_quote": 10407.5194 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.2227, "high": 0.2237, "low": 0.2227, "close": 0.2237, "volume": 126458.0, "close_time": 1766185199999, "quote_volume": 28223.5864, "trades": 207, "taker_buy_base": 93499.0, "taker_buy_quote": 20867.4026 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.2234, "high": 0.2242, "low": 0.223, "close": 0.2236, "volume": 96791.0, "close_time": 1766188799999, "quote_volume": 21653.8693, "trades": 139, "taker_buy_base": 66871.0, "taker_buy_quote": 14960.3199 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.2236, "high": 0.2236, "low": 0.2225, "close": 0.2235, "volume": 182441.0, "close_time": 1766192399999, "quote_volume": 40638.9207, "trades": 234, "taker_buy_base": 135044.0, "taker_buy_quote": 30071.8809 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.2234, "high": 0.2239, "low": 0.2228, "close": 0.2234, "volume": 39368.0, "close_time": 1766195999999, "quote_volume": 8791.2708, "trades": 95, "taker_buy_base": 32795.0, "taker_buy_quote": 7323.3826 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.2235, "high": 0.2322, "low": 0.2233, "close": 0.2259, "volume": 1474761.0, "close_time": 1766199599999, "quote_volume": 334280.6588, "trades": 3065, "taker_buy_base": 827354.0, "taker_buy_quote": 187604.5128 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.2262, "high": 0.2274, "low": 0.2256, "close": 0.2262, "volume": 108253.0, "close_time": 1766203199999, "quote_volume": 24507.3379, "trades": 220, "taker_buy_base": 50022.0, "taker_buy_quote": 11340.8147 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.2262, "high": 0.2266, "low": 0.2235, "close": 0.2236, "volume": 110452.0, "close_time": 1766206799999, "quote_volume": 24754.8944, "trades": 276, "taker_buy_base": 75645.0, "taker_buy_quote": 16948.7292 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.2234, "high": 0.2244, "low": 0.223, "close": 0.2231, "volume": 90644.0, "close_time": 1766210399999, "quote_volume": 20282.4309, "trades": 202, "taker_buy_base": 22318.0, "taker_buy_quote": 5000.2671 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.2231, "high": 0.2234, "low": 0.2224, "close": 0.2228, "volume": 80839.0, "close_time": 1766213999999, "quote_volume": 18034.3241, "trades": 100, "taker_buy_base": 14441.0, "taker_buy_quote": 3221.0551 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.2231, "high": 0.2244, "low": 0.2227, "close": 0.2244, "volume": 17977.0, "close_time": 1766217599999, "quote_volume": 4008.8583, "trades": 72, "taker_buy_base": 9813.0, "taker_buy_quote": 2188.205 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.2245, "high": 0.2257, "low": 0.2245, "close": 0.2249, "volume": 97186.0, "close_time": 1766221199999, "quote_volume": 21875.4031, "trades": 112, "taker_buy_base": 70409.0, "taker_buy_quote": 15852.4533 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.2249, "high": 0.2259, "low": 0.2241, "close": 0.2241, "volume": 116226.0, "close_time": 1766224799999, "quote_volume": 26178.4335, "trades": 147, "taker_buy_base": 49225.0, "taker_buy_quote": 11090.3113 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.2243, "high": 0.2245, "low": 0.223, "close": 0.2233, "volume": 96450.0, "close_time": 1766228399999, "quote_volume": 21568.304, "trades": 159, "taker_buy_base": 46102.0, "taker_buy_quote": 10326.7355 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.2234, "high": 0.2257, "low": 0.2231, "close": 0.2254, "volume": 43497.0, "close_time": 1766231999999, "quote_volume": 9754.3693, "trades": 156, "taker_buy_base": 33562.0, "taker_buy_quote": 7531.9425 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.2255, "high": 0.2258, "low": 0.224, "close": 0.2255, "volume": 69451.0, "close_time": 1766235599999, "quote_volume": 15630.6095, "trades": 112, "taker_buy_base": 58611.0, "taker_buy_quote": 13191.187 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.2258, "high": 0.2259, "low": 0.2226, "close": 0.2239, "volume": 133771.0, "close_time": 1766239199999, "quote_volume": 29934.9645, "trades": 182, "taker_buy_base": 58250.0, "taker_buy_quote": 13038.3917 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.2241, "high": 0.2241, "low": 0.2224, "close": 0.224, "volume": 47365.0, "close_time": 1766242799999, "quote_volume": 10564.5808, "trades": 121, "taker_buy_base": 26152.0, "taker_buy_quote": 5833.2421 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.2239, "high": 0.2241, "low": 0.2229, "close": 0.2233, "volume": 114747.0, "close_time": 1766246399999, "quote_volume": 25644.8628, "trades": 133, "taker_buy_base": 60349.0, "taker_buy_quote": 13486.6639 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.2234, "high": 0.2244, "low": 0.2228, "close": 0.2234, "volume": 119510.0, "close_time": 1766249999999, "quote_volume": 26729.0507, "trades": 247, "taker_buy_base": 67573.0, "taker_buy_quote": 15119.8333 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.2234, "high": 0.225, "low": 0.2232, "close": 0.2242, "volume": 93883.0, "close_time": 1766253599999, "quote_volume": 21062.8926, "trades": 146, "taker_buy_base": 35823.0, "taker_buy_quote": 8034.082 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.2243, "high": 0.2248, "low": 0.224, "close": 0.2246, "volume": 31003.0, "close_time": 1766257199999, "quote_volume": 6957.7422, "trades": 63, "taker_buy_base": 23600.0, "taker_buy_quote": 5297.3934 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.2245, "high": 0.2301, "low": 0.2243, "close": 0.2277, "volume": 389739.0, "close_time": 1766260799999, "quote_volume": 88766.9702, "trades": 749, "taker_buy_base": 256811.0, "taker_buy_quote": 58505.8687 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.2275, "high": 0.2283, "low": 0.2262, "close": 0.2263, "volume": 61954.0, "close_time": 1766264399999, "quote_volume": 14065.3684, "trades": 140, "taker_buy_base": 24835.0, "taker_buy_quote": 5644.4256 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.2268, "high": 0.227, "low": 0.2246, "close": 0.225, "volume": 54690.0, "close_time": 1766267999999, "quote_volume": 12350.6023, "trades": 195, "taker_buy_base": 26435.0, "taker_buy_quote": 5971.13 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.2249, "high": 0.2266, "low": 0.2249, "close": 0.2266, "volume": 38313.0, "close_time": 1766271599999, "quote_volume": 8647.9465, "trades": 70, "taker_buy_base": 28262.0, "taker_buy_quote": 6379.9061 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.2268, "high": 0.2269, "low": 0.2252, "close": 0.2253, "volume": 65829.0, "close_time": 1766275199999, "quote_volume": 14860.6796, "trades": 117, "taker_buy_base": 8563.0, "taker_buy_quote": 1940.3388 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.2252, "high": 0.2484, "low": 0.2242, "close": 0.2366, "volume": 4973518.0, "close_time": 1766278799999, "quote_volume": 1172334.2731, "trades": 18370, "taker_buy_base": 2441828.0, "taker_buy_quote": 575175.2101 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.2365, "high": 0.2417, "low": 0.2325, "close": 0.2362, "volume": 2096798.0, "close_time": 1766282399999, "quote_volume": 495063.583, "trades": 5634, "taker_buy_base": 1008370.0, "taker_buy_quote": 238424.3183 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.2355, "high": 0.2515, "low": 0.2344, "close": 0.2481, "volume": 3638029.0, "close_time": 1766285999999, "quote_volume": 878825.4157, "trades": 9822, "taker_buy_base": 1967434.0, "taker_buy_quote": 476040.5032 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.248, "high": 0.2491, "low": 0.2407, "close": 0.2414, "volume": 1795544.0, "close_time": 1766289599999, "quote_volume": 439531.6836, "trades": 4960, "taker_buy_base": 1044614.0, "taker_buy_quote": 255821.5656 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.2416, "high": 0.2437, "low": 0.2352, "close": 0.2364, "volume": 907715.0, "close_time": 1766293199999, "quote_volume": 217192.3912, "trades": 1312, "taker_buy_base": 378680.0, "taker_buy_quote": 90907.312 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.236, "high": 0.2382, "low": 0.2326, "close": 0.2333, "volume": 632375.0, "close_time": 1766296799999, "quote_volume": 148735.1016, "trades": 1069, "taker_buy_base": 248336.0, "taker_buy_quote": 58472.1225 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.233, "high": 0.2348, "low": 0.2313, "close": 0.2331, "volume": 641385.0, "close_time": 1766300399999, "quote_volume": 149553.9552, "trades": 1164, "taker_buy_base": 291628.0, "taker_buy_quote": 68054.3371 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.2332, "high": 0.2366, "low": 0.232, "close": 0.2362, "volume": 599642.0, "close_time": 1766303999999, "quote_volume": 140598.2141, "trades": 1457, "taker_buy_base": 298326.0, "taker_buy_quote": 70040.4095 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.2362, "high": 0.237, "low": 0.2307, "close": 0.2315, "volume": 408819.0, "close_time": 1766307599999, "quote_volume": 95439.381, "trades": 872, "taker_buy_base": 142629.0, "taker_buy_quote": 33347.3635 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.2311, "high": 0.2321, "low": 0.2299, "close": 0.2315, "volume": 411215.0, "close_time": 1766311199999, "quote_volume": 94927.2873, "trades": 678, "taker_buy_base": 263393.0, "taker_buy_quote": 60820.0463 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.2316, "high": 0.2331, "low": 0.2302, "close": 0.2304, "volume": 345018.0, "close_time": 1766314799999, "quote_volume": 79895.0271, "trades": 463, "taker_buy_base": 168890.0, "taker_buy_quote": 39145.9001 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.2302, "high": 0.2308, "low": 0.2282, "close": 0.229, "volume": 222749.0, "close_time": 1766318399999, "quote_volume": 51092.4169, "trades": 308, "taker_buy_base": 64235.0, "taker_buy_quote": 14752.1834 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.2291, "high": 0.2303, "low": 0.2265, "close": 0.2267, "volume": 257060.0, "close_time": 1766321999999, "quote_volume": 58667.6731, "trades": 341, "taker_buy_base": 67207.0, "taker_buy_quote": 15378.5457 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.2267, "high": 0.2267, "low": 0.2203, "close": 0.2212, "volume": 596248.0, "close_time": 1766325599999, "quote_volume": 133216.0695, "trades": 919, "taker_buy_base": 238550.0, "taker_buy_quote": 53329.7192 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.221, "high": 0.2232, "low": 0.2204, "close": 0.2229, "volume": 233932.0, "close_time": 1766329199999, "quote_volume": 52052.8947, "trades": 373, "taker_buy_base": 103299.0, "taker_buy_quote": 22984.1753 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.2229, "high": 0.2235, "low": 0.2213, "close": 0.223, "volume": 246049.0, "close_time": 1766332799999, "quote_volume": 54648.7355, "trades": 318, "taker_buy_base": 182557.0, "taker_buy_quote": 40544.2906 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.2227, "high": 0.23, "low": 0.2217, "close": 0.2265, "volume": 1631335.0, "close_time": 1766336399999, "quote_volume": 369840.9036, "trades": 2631, "taker_buy_base": 573996.0, "taker_buy_quote": 129907.1711 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.2263, "high": 0.2281, "low": 0.2253, "close": 0.2265, "volume": 247736.0, "close_time": 1766339999999, "quote_volume": 56118.0502, "trades": 441, "taker_buy_base": 144882.0, "taker_buy_quote": 32799.9172 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.2266, "high": 0.237, "low": 0.2254, "close": 0.2348, "volume": 2165483.0, "close_time": 1766343599999, "quote_volume": 506465.0067, "trades": 5074, "taker_buy_base": 1037495.0, "taker_buy_quote": 242420.6384 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.235, "high": 0.235, "low": 0.2252, "close": 0.2255, "volume": 726928.0, "close_time": 1766347199999, "quote_volume": 165922.3562, "trades": 1719, "taker_buy_base": 276104.0, "taker_buy_quote": 62946.0536 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.2257, "high": 0.2259, "low": 0.2223, "close": 0.2226, "volume": 826122.0, "close_time": 1766350799999, "quote_volume": 184721.5744, "trades": 2192, "taker_buy_base": 378150.0, "taker_buy_quote": 84583.1564 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.2227, "high": 0.2232, "low": 0.2211, "close": 0.2215, "volume": 208861.0, "close_time": 1766354399999, "quote_volume": 46400.9327, "trades": 502, "taker_buy_base": 87472.0, "taker_buy_quote": 19446.1573 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.2214, "high": 0.2249, "low": 0.2208, "close": 0.2244, "volume": 261470.0, "close_time": 1766357999999, "quote_volume": 58218.7105, "trades": 435, "taker_buy_base": 174677.0, "taker_buy_quote": 38956.3917 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.2244, "high": 0.2322, "low": 0.2244, "close": 0.2304, "volume": 802751.0, "close_time": 1766361599999, "quote_volume": 184154.6078, "trades": 1393, "taker_buy_base": 431331.0, "taker_buy_quote": 98862.0318 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.2301, "high": 0.234, "low": 0.2265, "close": 0.2277, "volume": 873024.0, "close_time": 1766365199999, "quote_volume": 200453.6265, "trades": 1629, "taker_buy_base": 391423.0, "taker_buy_quote": 89895.4327 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.2273, "high": 0.2303, "low": 0.2266, "close": 0.2273, "volume": 219284.0, "close_time": 1766368799999, "quote_volume": 50085.5108, "trades": 479, "taker_buy_base": 105064.0, "taker_buy_quote": 24006.9392 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.2272, "high": 0.2274, "low": 0.2243, "close": 0.2269, "volume": 336817.0, "close_time": 1766372399999, "quote_volume": 76158.0083, "trades": 476, "taker_buy_base": 132573.0, "taker_buy_quote": 29988.5965 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.2265, "high": 0.2283, "low": 0.226, "close": 0.2276, "volume": 92374.0, "close_time": 1766375999999, "quote_volume": 20981.8267, "trades": 89, "taker_buy_base": 60494.0, "taker_buy_quote": 13745.4336 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.2274, "high": 0.229, "low": 0.2271, "close": 0.2282, "volume": 148625.0, "close_time": 1766379599999, "quote_volume": 33887.9773, "trades": 238, "taker_buy_base": 99173.0, "taker_buy_quote": 22621.7527 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.2283, "high": 0.2288, "low": 0.2279, "close": 0.2283, "volume": 92555.0, "close_time": 1766383199999, "quote_volume": 21120.877, "trades": 157, "taker_buy_base": 44922.0, "taker_buy_quote": 10252.8467 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.2279, "high": 0.2284, "low": 0.2271, "close": 0.2283, "volume": 111058.0, "close_time": 1766386799999, "quote_volume": 25289.1803, "trades": 237, "taker_buy_base": 71803.0, "taker_buy_quote": 16354.6179 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.228, "high": 0.2313, "low": 0.2275, "close": 0.231, "volume": 433346.0, "close_time": 1766390399999, "quote_volume": 99567.5879, "trades": 845, "taker_buy_base": 272055.0, "taker_buy_quote": 62524.3396 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.231, "high": 0.2324, "low": 0.2307, "close": 0.2318, "volume": 373932.0, "close_time": 1766393999999, "quote_volume": 86575.1149, "trades": 1107, "taker_buy_base": 227347.0, "taker_buy_quote": 52641.7174 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.2318, "high": 0.232, "low": 0.2285, "close": 0.2289, "volume": 458365.0, "close_time": 1766397599999, "quote_volume": 105516.5197, "trades": 606, "taker_buy_base": 283161.0, "taker_buy_quote": 65186.0537 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.2291, "high": 0.2302, "low": 0.2275, "close": 0.2275, "volume": 203152.0, "close_time": 1766401199999, "quote_volume": 46464.3035, "trades": 336, "taker_buy_base": 100429.0, "taker_buy_quote": 22978.4097 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.2276, "high": 0.23, "low": 0.227, "close": 0.2292, "volume": 443246.0, "close_time": 1766404799999, "quote_volume": 101158.794, "trades": 656, "taker_buy_base": 233311.0, "taker_buy_quote": 53268.753 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.2293, "high": 0.2313, "low": 0.2293, "close": 0.23, "volume": 270387.0, "close_time": 1766408399999, "quote_volume": 62235.69, "trades": 384, "taker_buy_base": 138142.0, "taker_buy_quote": 31810.8338 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.23, "high": 0.23, "low": 0.2274, "close": 0.2286, "volume": 204225.0, "close_time": 1766411999999, "quote_volume": 46703.2841, "trades": 424, "taker_buy_base": 128339.0, "taker_buy_quote": 29361.8821 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.2286, "high": 0.2303, "low": 0.2282, "close": 0.2298, "volume": 290983.0, "close_time": 1766415599999, "quote_volume": 66648.6727, "trades": 384, "taker_buy_base": 191271.0, "taker_buy_quote": 43816.2491 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.2295, "high": 0.2301, "low": 0.2267, "close": 0.2293, "volume": 287624.0, "close_time": 1766419199999, "quote_volume": 65705.9179, "trades": 785, "taker_buy_base": 162284.0, "taker_buy_quote": 37044.7333 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.2294, "high": 0.2304, "low": 0.2287, "close": 0.2289, "volume": 171505.0, "close_time": 1766422799999, "quote_volume": 39413.091, "trades": 346, "taker_buy_base": 104367.0, "taker_buy_quote": 23989.7215 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.2288, "high": 0.2326, "low": 0.2276, "close": 0.2279, "volume": 279674.0, "close_time": 1766426399999, "quote_volume": 64124.7259, "trades": 447, "taker_buy_base": 200164.0, "taker_buy_quote": 45887.421 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.2279, "high": 0.229, "low": 0.2268, "close": 0.2273, "volume": 340538.0, "close_time": 1766429999999, "quote_volume": 77506.5162, "trades": 1170, "taker_buy_base": 261700.0, "taker_buy_quote": 59554.4492 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.2273, "high": 0.2273, "low": 0.2232, "close": 0.2235, "volume": 157613.0, "close_time": 1766433599999, "quote_volume": 35498.4657, "trades": 216, "taker_buy_base": 44733.0, "taker_buy_quote": 10103.805 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.2237, "high": 0.2314, "low": 0.223, "close": 0.2281, "volume": 1088022.0, "close_time": 1766437199999, "quote_volume": 247989.6101, "trades": 2193, "taker_buy_base": 575022.0, "taker_buy_quote": 131070.296 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.2281, "high": 0.2285, "low": 0.2236, "close": 0.224, "volume": 464559.0, "close_time": 1766440799999, "quote_volume": 104749.7673, "trades": 807, "taker_buy_base": 157161.0, "taker_buy_quote": 35432.1918 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.2239, "high": 0.2257, "low": 0.2237, "close": 0.2255, "volume": 114109.0, "close_time": 1766444399999, "quote_volume": 25630.4725, "trades": 210, "taker_buy_base": 86930.0, "taker_buy_quote": 19526.1348 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.2255, "high": 0.2257, "low": 0.2238, "close": 0.2244, "volume": 129279.0, "close_time": 1766447999999, "quote_volume": 29039.2123, "trades": 261, "taker_buy_base": 85183.0, "taker_buy_quote": 19134.4929 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.2244, "high": 0.2298, "low": 0.2244, "close": 0.2283, "volume": 821960.0, "close_time": 1766451599999, "quote_volume": 187208.2847, "trades": 1436, "taker_buy_base": 463232.0, "taker_buy_quote": 105454.1693 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.2285, "high": 0.2285, "low": 0.2253, "close": 0.2258, "volume": 87410.0, "close_time": 1766455199999, "quote_volume": 19836.0764, "trades": 127, "taker_buy_base": 27924.0, "taker_buy_quote": 6342.1958 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.2257, "high": 0.2263, "low": 0.2223, "close": 0.2224, "volume": 334662.0, "close_time": 1766458799999, "quote_volume": 75146.9279, "trades": 364, "taker_buy_base": 96917.0, "taker_buy_quote": 21785.4623 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.2222, "high": 0.2222, "low": 0.2205, "close": 0.2208, "volume": 209647.0, "close_time": 1766462399999, "quote_volume": 46385.2828, "trades": 281, "taker_buy_base": 66282.0, "taker_buy_quote": 14668.6713 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.2207, "high": 0.2227, "low": 0.2202, "close": 0.2215, "volume": 380607.0, "close_time": 1766465999999, "quote_volume": 84267.248, "trades": 676, "taker_buy_base": 206974.0, "taker_buy_quote": 45840.338 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.2215, "high": 0.222, "low": 0.2199, "close": 0.2203, "volume": 231107.0, "close_time": 1766469599999, "quote_volume": 51064.1906, "trades": 378, "taker_buy_base": 95903.0, "taker_buy_quote": 21218.7948 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.22, "high": 0.2203, "low": 0.2181, "close": 0.2191, "volume": 357200.0, "close_time": 1766473199999, "quote_volume": 78170.6558, "trades": 1077, "taker_buy_base": 172050.0, "taker_buy_quote": 37661.2513 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.2193, "high": 0.2197, "low": 0.2187, "close": 0.2196, "volume": 110962.0, "close_time": 1766476799999, "quote_volume": 24306.7564, "trades": 128, "taker_buy_base": 27813.0, "taker_buy_quote": 6095.3152 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.2194, "high": 0.2205, "low": 0.2179, "close": 0.2181, "volume": 300691.0, "close_time": 1766480399999, "quote_volume": 66009.8144, "trades": 451, "taker_buy_base": 146183.0, "taker_buy_quote": 32115.2274 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.2181, "high": 0.2198, "low": 0.2179, "close": 0.2192, "volume": 92247.0, "close_time": 1766483999999, "quote_volume": 20169.3124, "trades": 226, "taker_buy_base": 50167.0, "taker_buy_quote": 10968.135 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.2198, "high": 0.2209, "low": 0.2196, "close": 0.2205, "volume": 115193.0, "close_time": 1766487599999, "quote_volume": 25372.6663, "trades": 219, "taker_buy_base": 71806.0, "taker_buy_quote": 15821.5105 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.2204, "high": 0.221, "low": 0.2201, "close": 0.2206, "volume": 65973.0, "close_time": 1766491199999, "quote_volume": 14550.3673, "trades": 90, "taker_buy_base": 36649.0, "taker_buy_quote": 8083.8391 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.2206, "high": 0.2208, "low": 0.2187, "close": 0.2187, "volume": 146226.0, "close_time": 1766494799999, "quote_volume": 32127.6769, "trades": 228, "taker_buy_base": 56369.0, "taker_buy_quote": 12384.3743 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.2187, "high": 0.2202, "low": 0.2174, "close": 0.219, "volume": 304747.0, "close_time": 1766498399999, "quote_volume": 66658.1702, "trades": 384, "taker_buy_base": 187855.0, "taker_buy_quote": 41112.6943 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.219, "high": 0.22, "low": 0.2155, "close": 0.2161, "volume": 374682.0, "close_time": 1766501999999, "quote_volume": 81762.9084, "trades": 380, "taker_buy_base": 176364.0, "taker_buy_quote": 38384.0829 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.2164, "high": 0.219, "low": 0.2159, "close": 0.219, "volume": 218159.0, "close_time": 1766505599999, "quote_volume": 47534.8071, "trades": 195, "taker_buy_base": 104034.0, "taker_buy_quote": 22669.3566 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.2187, "high": 0.2211, "low": 0.2186, "close": 0.2207, "volume": 82596.0, "close_time": 1766509199999, "quote_volume": 18182.3507, "trades": 162, "taker_buy_base": 46829.0, "taker_buy_quote": 10312.0038 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.2209, "high": 0.2213, "low": 0.2172, "close": 0.2172, "volume": 208156.0, "close_time": 1766512799999, "quote_volume": 45834.8961, "trades": 282, "taker_buy_base": 96410.0, "taker_buy_quote": 21223.1462 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.2173, "high": 0.2218, "low": 0.2173, "close": 0.2211, "volume": 122993.0, "close_time": 1766516399999, "quote_volume": 26984.6041, "trades": 284, "taker_buy_base": 65624.0, "taker_buy_quote": 14416.0762 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.2211, "high": 0.2222, "low": 0.2208, "close": 0.222, "volume": 109681.0, "close_time": 1766519999999, "quote_volume": 24296.2057, "trades": 185, "taker_buy_base": 64412.0, "taker_buy_quote": 14263.8065 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.222, "high": 0.225, "low": 0.2212, "close": 0.2229, "volume": 221192.0, "close_time": 1766523599999, "quote_volume": 49389.3961, "trades": 329, "taker_buy_base": 143363.0, "taker_buy_quote": 32042.4223 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.223, "high": 0.223, "low": 0.2217, "close": 0.2229, "volume": 83128.0, "close_time": 1766527199999, "quote_volume": 18504.2349, "trades": 145, "taker_buy_base": 46383.0, "taker_buy_quote": 10332.2589 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.2228, "high": 0.2233, "low": 0.2213, "close": 0.2224, "volume": 79239.0, "close_time": 1766530799999, "quote_volume": 17610.1608, "trades": 123, "taker_buy_base": 66998.0, "taker_buy_quote": 14892.4801 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.2223, "high": 0.2232, "low": 0.2216, "close": 0.2228, "volume": 87070.0, "close_time": 1766534399999, "quote_volume": 19382.1979, "trades": 133, "taker_buy_base": 50981.0, "taker_buy_quote": 11354.9882 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.2229, "high": 0.2234, "low": 0.2206, "close": 0.223, "volume": 430560.0, "close_time": 1766537999999, "quote_volume": 95425.5015, "trades": 590, "taker_buy_base": 209048.0, "taker_buy_quote": 46378.644 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.2229, "high": 0.2236, "low": 0.2188, "close": 0.2188, "volume": 219979.0, "close_time": 1766541599999, "quote_volume": 48592.9955, "trades": 313, "taker_buy_base": 80502.0, "taker_buy_quote": 17865.3913 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.2189, "high": 0.2192, "low": 0.2162, "close": 0.2164, "volume": 186704.0, "close_time": 1766545199999, "quote_volume": 40580.7522, "trades": 243, "taker_buy_base": 42538.0, "taker_buy_quote": 9256.467 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.2163, "high": 0.2179, "low": 0.2155, "close": 0.2174, "volume": 155963.0, "close_time": 1766548799999, "quote_volume": 33777.7378, "trades": 384, "taker_buy_base": 54606.0, "taker_buy_quote": 11853.715 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.2178, "high": 0.2203, "low": 0.2172, "close": 0.2184, "volume": 271575.0, "close_time": 1766552399999, "quote_volume": 59405.8095, "trades": 543, "taker_buy_base": 155879.0, "taker_buy_quote": 34124.6957 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.2184, "high": 0.219, "low": 0.215, "close": 0.2157, "volume": 519740.0, "close_time": 1766555999999, "quote_volume": 112554.7471, "trades": 996, "taker_buy_base": 420777.0, "taker_buy_quote": 91166.6018 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.2155, "high": 0.2171, "low": 0.215, "close": 0.216, "volume": 130002.0, "close_time": 1766559599999, "quote_volume": 28094.5377, "trades": 181, "taker_buy_base": 94760.0, "taker_buy_quote": 20488.836 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.2162, "high": 0.2173, "low": 0.2157, "close": 0.2166, "volume": 292408.0, "close_time": 1766563199999, "quote_volume": 63328.2548, "trades": 1401, "taker_buy_base": 200241.0, "taker_buy_quote": 43391.3209 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.2164, "high": 0.2173, "low": 0.2149, "close": 0.2152, "volume": 175064.0, "close_time": 1766566799999, "quote_volume": 37811.5882, "trades": 248, "taker_buy_base": 104407.0, "taker_buy_quote": 22567.227 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.2155, "high": 0.2167, "low": 0.2155, "close": 0.2165, "volume": 180372.0, "close_time": 1766570399999, "quote_volume": 38967.1643, "trades": 291, "taker_buy_base": 151524.0, "taker_buy_quote": 32733.631 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.2163, "high": 0.2176, "low": 0.2162, "close": 0.2163, "volume": 304912.0, "close_time": 1766573999999, "quote_volume": 66087.2783, "trades": 592, "taker_buy_base": 183603.0, "taker_buy_quote": 39795.2762 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.2163, "high": 0.2177, "low": 0.2163, "close": 0.2173, "volume": 99214.0, "close_time": 1766577599999, "quote_volume": 21549.3614, "trades": 141, "taker_buy_base": 59760.0, "taker_buy_quote": 12988.2513 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.2171, "high": 0.2179, "low": 0.2169, "close": 0.2178, "volume": 135619.0, "close_time": 1766581199999, "quote_volume": 29482.6945, "trades": 231, "taker_buy_base": 68175.0, "taker_buy_quote": 14817.6884 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.2179, "high": 0.2179, "low": 0.2162, "close": 0.2167, "volume": 126269.0, "close_time": 1766584799999, "quote_volume": 27445.0219, "trades": 139, "taker_buy_base": 39363.0, "taker_buy_quote": 8562.9571 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.2169, "high": 0.218, "low": 0.2141, "close": 0.2171, "volume": 198925.0, "close_time": 1766588399999, "quote_volume": 43054.8819, "trades": 443, "taker_buy_base": 102206.0, "taker_buy_quote": 22139.2802 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.2171, "high": 0.2182, "low": 0.2164, "close": 0.2177, "volume": 76618.0, "close_time": 1766591999999, "quote_volume": 16644.7393, "trades": 146, "taker_buy_base": 34952.0, "taker_buy_quote": 7600.5805 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.2179, "high": 0.2194, "low": 0.2165, "close": 0.2184, "volume": 279736.0, "close_time": 1766595599999, "quote_volume": 61004.3251, "trades": 345, "taker_buy_base": 174181.0, "taker_buy_quote": 37997.3058 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.2186, "high": 0.219, "low": 0.2174, "close": 0.2175, "volume": 121723.0, "close_time": 1766599199999, "quote_volume": 26577.5586, "trades": 212, "taker_buy_base": 64825.0, "taker_buy_quote": 14163.992 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.2173, "high": 0.2176, "low": 0.2168, "close": 0.2174, "volume": 21331.0, "close_time": 1766602799999, "quote_volume": 4634.9668, "trades": 49, "taker_buy_base": 18942.0, "taker_buy_quote": 4116.1241 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.2173, "high": 0.2175, "low": 0.2168, "close": 0.2175, "volume": 61202.0, "close_time": 1766606399999, "quote_volume": 13285.2516, "trades": 129, "taker_buy_base": 47228.0, "taker_buy_quote": 10252.9621 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.2175, "high": 0.2177, "low": 0.2169, "close": 0.2169, "volume": 124246.0, "close_time": 1766609999999, "quote_volume": 26982.8512, "trades": 86, "taker_buy_base": 89293.0, "taker_buy_quote": 19388.8377 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.217, "high": 0.218, "low": 0.2165, "close": 0.2174, "volume": 139994.0, "close_time": 1766613599999, "quote_volume": 30418.2487, "trades": 254, "taker_buy_base": 98987.0, "taker_buy_quote": 21515.7803 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.2175, "high": 0.2191, "low": 0.2175, "close": 0.2186, "volume": 75227.0, "close_time": 1766617199999, "quote_volume": 16438.4499, "trades": 108, "taker_buy_base": 50978.0, "taker_buy_quote": 11137.4445 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.2186, "high": 0.2188, "low": 0.2177, "close": 0.2177, "volume": 51846.0, "close_time": 1766620799999, "quote_volume": 11314.9268, "trades": 67, "taker_buy_base": 22076.0, "taker_buy_quote": 4819.2101 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.2178, "high": 0.2252, "low": 0.2173, "close": 0.2234, "volume": 1597086.0, "close_time": 1766624399999, "quote_volume": 355203.3671, "trades": 3677, "taker_buy_base": 900397.0, "taker_buy_quote": 200209.6124 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.2232, "high": 0.2252, "low": 0.2214, "close": 0.2216, "volume": 288195.0, "close_time": 1766627999999, "quote_volume": 64433.7526, "trades": 555, "taker_buy_base": 154279.0, "taker_buy_quote": 34515.1703 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.2214, "high": 0.2216, "low": 0.2194, "close": 0.2199, "volume": 140607.0, "close_time": 1766631599999, "quote_volume": 30949.7373, "trades": 810, "taker_buy_base": 66868.0, "taker_buy_quote": 14724.7475 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.2199, "high": 0.2205, "low": 0.2195, "close": 0.2198, "volume": 106643.0, "close_time": 1766635199999, "quote_volume": 23450.3482, "trades": 193, "taker_buy_base": 56654.0, "taker_buy_quote": 12461.4524 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.2197, "high": 0.221, "low": 0.2194, "close": 0.2207, "volume": 91745.0, "close_time": 1766638799999, "quote_volume": 20196.3229, "trades": 143, "taker_buy_base": 64833.0, "taker_buy_quote": 14277.4822 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.2207, "high": 0.2211, "low": 0.2197, "close": 0.2202, "volume": 74738.0, "close_time": 1766642399999, "quote_volume": 16479.0986, "trades": 144, "taker_buy_base": 51928.0, "taker_buy_quote": 11449.8898 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.2202, "high": 0.222, "low": 0.2196, "close": 0.2215, "volume": 90790.0, "close_time": 1766645999999, "quote_volume": 20063.8478, "trades": 279, "taker_buy_base": 71583.0, "taker_buy_quote": 15824.321 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.2212, "high": 0.2229, "low": 0.2204, "close": 0.222, "volume": 124651.0, "close_time": 1766649599999, "quote_volume": 27599.7255, "trades": 267, "taker_buy_base": 66922.0, "taker_buy_quote": 14815.387 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.222, "high": 0.2225, "low": 0.2194, "close": 0.2212, "volume": 187763.0, "close_time": 1766653199999, "quote_volume": 41483.4737, "trades": 1199, "taker_buy_base": 117843.0, "taker_buy_quote": 26047.4376 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.2213, "high": 0.2216, "low": 0.22, "close": 0.2216, "volume": 154646.0, "close_time": 1766656799999, "quote_volume": 34143.2842, "trades": 285, "taker_buy_base": 73096.0, "taker_buy_quote": 16156.8371 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.2216, "high": 0.222, "low": 0.2191, "close": 0.22, "volume": 265259.0, "close_time": 1766660399999, "quote_volume": 58465.5022, "trades": 267, "taker_buy_base": 123959.0, "taker_buy_quote": 27353.0221 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.2198, "high": 0.2218, "low": 0.2198, "close": 0.2218, "volume": 59021.0, "close_time": 1766663999999, "quote_volume": 13055.431, "trades": 101, "taker_buy_base": 43537.0, "taker_buy_quote": 9629.7391 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.2216, "high": 0.2218, "low": 0.2203, "close": 0.2212, "volume": 116442.0, "close_time": 1766667599999, "quote_volume": 25753.0623, "trades": 177, "taker_buy_base": 77698.0, "taker_buy_quote": 17176.998 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.2212, "high": 0.2213, "low": 0.2194, "close": 0.2199, "volume": 212414.0, "close_time": 1766671199999, "quote_volume": 46780.4958, "trades": 278, "taker_buy_base": 140124.0, "taker_buy_quote": 30865.4016 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.2199, "high": 0.22, "low": 0.2186, "close": 0.2196, "volume": 165256.0, "close_time": 1766674799999, "quote_volume": 36242.6583, "trades": 191, "taker_buy_base": 91394.0, "taker_buy_quote": 20050.532 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.2196, "high": 0.2217, "low": 0.2193, "close": 0.2209, "volume": 242430.0, "close_time": 1766678399999, "quote_volume": 53447.4619, "trades": 315, "taker_buy_base": 143598.0, "taker_buy_quote": 31673.2712 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.221, "high": 0.2214, "low": 0.2202, "close": 0.2205, "volume": 74686.0, "close_time": 1766681999999, "quote_volume": 16500.118, "trades": 145, "taker_buy_base": 48599.0, "taker_buy_quote": 10738.4749 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.2206, "high": 0.2206, "low": 0.2194, "close": 0.2204, "volume": 136032.0, "close_time": 1766685599999, "quote_volume": 29905.9523, "trades": 253, "taker_buy_base": 89688.0, "taker_buy_quote": 19713.8787 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.2204, "high": 0.221, "low": 0.2203, "close": 0.2207, "volume": 81141.0, "close_time": 1766689199999, "quote_volume": 17910.6145, "trades": 108, "taker_buy_base": 40546.0, "taker_buy_quote": 8948.594 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.2208, "high": 0.2213, "low": 0.2202, "close": 0.221, "volume": 57059.0, "close_time": 1766692799999, "quote_volume": 12590.0689, "trades": 81, "taker_buy_base": 28530.0, "taker_buy_quote": 6299.0067 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.2211, "high": 0.2211, "low": 0.2189, "close": 0.2193, "volume": 199720.0, "close_time": 1766696399999, "quote_volume": 43834.2122, "trades": 259, "taker_buy_base": 53429.0, "taker_buy_quote": 11727.9785 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.2193, "high": 0.2193, "low": 0.2183, "close": 0.2183, "volume": 40706.0, "close_time": 1766699999999, "quote_volume": 8913.8451, "trades": 66, "taker_buy_base": 18094.0, "taker_buy_quote": 3964.7816 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.2183, "high": 0.2186, "low": 0.2142, "close": 0.2153, "volume": 268267.0, "close_time": 1766703599999, "quote_volume": 58057.5869, "trades": 514, "taker_buy_base": 176535.0, "taker_buy_quote": 38207.9823 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.215, "high": 0.2163, "low": 0.2128, "close": 0.213, "volume": 192815.0, "close_time": 1766707199999, "quote_volume": 41342.2344, "trades": 300, "taker_buy_base": 102090.0, "taker_buy_quote": 21914.8545 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.2129, "high": 0.213, "low": 0.2083, "close": 0.2091, "volume": 684892.0, "close_time": 1766710799999, "quote_volume": 144469.166, "trades": 1197, "taker_buy_base": 454589.0, "taker_buy_quote": 95941.941 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.2092, "high": 0.2119, "low": 0.2092, "close": 0.2117, "volume": 187092.0, "close_time": 1766714399999, "quote_volume": 39446.4562, "trades": 311, "taker_buy_base": 99479.0, "taker_buy_quote": 20965.4887 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.2117, "high": 0.2172, "low": 0.2116, "close": 0.216, "volume": 284212.0, "close_time": 1766717999999, "quote_volume": 61254.8307, "trades": 471, "taker_buy_base": 184908.0, "taker_buy_quote": 39805.4302 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.216, "high": 0.2165, "low": 0.2154, "close": 0.2161, "volume": 84280.0, "close_time": 1766721599999, "quote_volume": 18202.9698, "trades": 149, "taker_buy_base": 36219.0, "taker_buy_quote": 7821.2315 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.2159, "high": 0.2187, "low": 0.2148, "close": 0.2177, "volume": 337485.0, "close_time": 1766725199999, "quote_volume": 73440.1467, "trades": 849, "taker_buy_base": 216529.0, "taker_buy_quote": 47127.3081 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.2177, "high": 0.2188, "low": 0.2163, "close": 0.2173, "volume": 243801.0, "close_time": 1766728799999, "quote_volume": 53051.6022, "trades": 480, "taker_buy_base": 137136.0, "taker_buy_quote": 29848.9129 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.2172, "high": 0.2184, "low": 0.2172, "close": 0.2173, "volume": 228404.0, "close_time": 1766732399999, "quote_volume": 49765.2549, "trades": 416, "taker_buy_base": 162524.0, "taker_buy_quote": 35422.807 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.2176, "high": 0.2186, "low": 0.2157, "close": 0.2161, "volume": 107643.0, "close_time": 1766735999999, "quote_volume": 23372.3607, "trades": 162, "taker_buy_base": 67475.0, "taker_buy_quote": 14668.9821 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.2162, "high": 0.2173, "low": 0.2155, "close": 0.2161, "volume": 136012.0, "close_time": 1766739599999, "quote_volume": 29388.0849, "trades": 217, "taker_buy_base": 84564.0, "taker_buy_quote": 18280.9822 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.2162, "high": 0.217, "low": 0.2158, "close": 0.2166, "volume": 181214.0, "close_time": 1766743199999, "quote_volume": 39208.4173, "trades": 595, "taker_buy_base": 111223.0, "taker_buy_quote": 24065.4364 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.2167, "high": 0.2172, "low": 0.2164, "close": 0.2171, "volume": 64887.0, "close_time": 1766746799999, "quote_volume": 14068.0269, "trades": 127, "taker_buy_base": 32454.0, "taker_buy_quote": 7034.581 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.2171, "high": 0.2183, "low": 0.2167, "close": 0.2176, "volume": 199414.0, "close_time": 1766750399999, "quote_volume": 43398.572, "trades": 602, "taker_buy_base": 151148.0, "taker_buy_quote": 32898.3232 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.2178, "high": 0.2197, "low": 0.2176, "close": 0.219, "volume": 370253.0, "close_time": 1766753999999, "quote_volume": 81022.5942, "trades": 1211, "taker_buy_base": 245151.0, "taker_buy_quote": 53647.3381 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.219, "high": 0.2199, "low": 0.2186, "close": 0.2198, "volume": 98700.0, "close_time": 1766757599999, "quote_volume": 21638.274, "trades": 184, "taker_buy_base": 78060.0, "taker_buy_quote": 17114.8792 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.2197, "high": 0.2202, "low": 0.216, "close": 0.2166, "volume": 284633.0, "close_time": 1766761199999, "quote_volume": 62077.223, "trades": 429, "taker_buy_base": 156054.0, "taker_buy_quote": 34065.3515 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.2164, "high": 0.2164, "low": 0.2135, "close": 0.2141, "volume": 152719.0, "close_time": 1766764799999, "quote_volume": 32786.6054, "trades": 259, "taker_buy_base": 84065.0, "taker_buy_quote": 18059.4262 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.2141, "high": 0.2152, "low": 0.2128, "close": 0.2139, "volume": 359287.0, "close_time": 1766768399999, "quote_volume": 76919.4116, "trades": 587, "taker_buy_base": 195126.0, "taker_buy_quote": 41804.444 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.2139, "high": 0.2156, "low": 0.2138, "close": 0.2146, "volume": 47720.0, "close_time": 1766771999999, "quote_volume": 10240.9649, "trades": 128, "taker_buy_base": 22324.0, "taker_buy_quote": 4788.1637 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.2145, "high": 0.2157, "low": 0.2145, "close": 0.2153, "volume": 34327.0, "close_time": 1766775599999, "quote_volume": 7378.1042, "trades": 68, "taker_buy_base": 23607.0, "taker_buy_quote": 5073.3806 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.2153, "high": 0.2159, "low": 0.2147, "close": 0.2147, "volume": 39285.0, "close_time": 1766779199999, "quote_volume": 8460.9895, "trades": 118, "taker_buy_base": 12695.0, "taker_buy_quote": 2734.0261 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.2147, "high": 0.2165, "low": 0.2147, "close": 0.2157, "volume": 35673.0, "close_time": 1766782799999, "quote_volume": 7683.4183, "trades": 114, "taker_buy_base": 23709.0, "taker_buy_quote": 5103.0526 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.2158, "high": 0.2159, "low": 0.2148, "close": 0.2148, "volume": 39475.0, "close_time": 1766786399999, "quote_volume": 8502.7738, "trades": 79, "taker_buy_base": 16655.0, "taker_buy_quote": 3590.0975 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.2147, "high": 0.2151, "low": 0.214, "close": 0.2151, "volume": 43002.0, "close_time": 1766789999999, "quote_volume": 9224.5347, "trades": 71, "taker_buy_base": 28990.0, "taker_buy_quote": 6220.1055 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.2152, "high": 0.2165, "low": 0.2152, "close": 0.2156, "volume": 168030.0, "close_time": 1766793599999, "quote_volume": 36335.0904, "trades": 126, "taker_buy_base": 55823.0, "taker_buy_quote": 12058.7111 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.2155, "high": 0.2156, "low": 0.2146, "close": 0.2149, "volume": 157617.0, "close_time": 1766797199999, "quote_volume": 33881.0236, "trades": 271, "taker_buy_base": 91070.0, "taker_buy_quote": 19580.9389 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.2148, "high": 0.2153, "low": 0.2145, "close": 0.2151, "volume": 71000.0, "close_time": 1766800799999, "quote_volume": 15252.6801, "trades": 170, "taker_buy_base": 45979.0, "taker_buy_quote": 9879.3369 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.2151, "high": 0.2153, "low": 0.2144, "close": 0.2149, "volume": 83677.0, "close_time": 1766804399999, "quote_volume": 17967.4589, "trades": 211, "taker_buy_base": 44851.0, "taker_buy_quote": 9630.2118 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.2148, "high": 0.2155, "low": 0.2143, "close": 0.2154, "volume": 145204.0, "close_time": 1766807999999, "quote_volume": 31210.6926, "trades": 242, "taker_buy_base": 53004.0, "taker_buy_quote": 11403.4721 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.2153, "high": 0.2155, "low": 0.215, "close": 0.2154, "volume": 62161.0, "close_time": 1766811599999, "quote_volume": 13383.6162, "trades": 142, "taker_buy_base": 45275.0, "taker_buy_quote": 9749.0326 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.2154, "high": 0.2156, "low": 0.2153, "close": 0.2156, "volume": 17951.0, "close_time": 1766815199999, "quote_volume": 3866.1961, "trades": 35, "taker_buy_base": 14856.0, "taker_buy_quote": 3199.6344 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.2155, "high": 0.2156, "low": 0.2149, "close": 0.2151, "volume": 48445.0, "close_time": 1766818799999, "quote_volume": 10430.3495, "trades": 71, "taker_buy_base": 21682.0, "taker_buy_quote": 4669.0948 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.215, "high": 0.2157, "low": 0.2149, "close": 0.2151, "volume": 33466.0, "close_time": 1766822399999, "quote_volume": 7200.6119, "trades": 86, "taker_buy_base": 27623.0, "taker_buy_quote": 5944.5185 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.2151, "high": 0.2164, "low": 0.2149, "close": 0.2159, "volume": 220767.0, "close_time": 1766825999999, "quote_volume": 47658.4083, "trades": 390, "taker_buy_base": 158915.0, "taker_buy_quote": 34308.4807 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.2158, "high": 0.2158, "low": 0.215, "close": 0.2157, "volume": 332854.0, "close_time": 1766829599999, "quote_volume": 71738.0201, "trades": 478, "taker_buy_base": 200134.0, "taker_buy_quote": 43146.8644 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.2156, "high": 0.2166, "low": 0.2143, "close": 0.2157, "volume": 189123.0, "close_time": 1766833199999, "quote_volume": 40715.2486, "trades": 239, "taker_buy_base": 111178.0, "taker_buy_quote": 23939.0904 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.2157, "high": 0.2172, "low": 0.2157, "close": 0.2169, "volume": 64322.0, "close_time": 1766836799999, "quote_volume": 13938.2709, "trades": 131, "taker_buy_base": 28077.0, "taker_buy_quote": 6088.0659 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.2169, "high": 0.2174, "low": 0.2158, "close": 0.2158, "volume": 210771.0, "close_time": 1766840399999, "quote_volume": 45677.1185, "trades": 224, "taker_buy_base": 139017.0, "taker_buy_quote": 30147.761 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.2159, "high": 0.2161, "low": 0.2142, "close": 0.2146, "volume": 110332.0, "close_time": 1766843999999, "quote_volume": 23723.7703, "trades": 187, "taker_buy_base": 41480.0, "taker_buy_quote": 8939.5773 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.2146, "high": 0.2152, "low": 0.2142, "close": 0.215, "volume": 170659.0, "close_time": 1766847599999, "quote_volume": 36629.3317, "trades": 536, "taker_buy_base": 122676.0, "taker_buy_quote": 26335.0836 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.2149, "high": 0.2158, "low": 0.2145, "close": 0.2157, "volume": 58937.0, "close_time": 1766851199999, "quote_volume": 12673.7758, "trades": 155, "taker_buy_base": 51499.0, "taker_buy_quote": 11076.5089 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.2156, "high": 0.2168, "low": 0.2155, "close": 0.2155, "volume": 74241.0, "close_time": 1766854799999, "quote_volume": 16051.4661, "trades": 123, "taker_buy_base": 44499.0, "taker_buy_quote": 9623.6785 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.2153, "high": 0.2158, "low": 0.215, "close": 0.2155, "volume": 38242.0, "close_time": 1766858399999, "quote_volume": 8237.9224, "trades": 84, "taker_buy_base": 15339.0, "taker_buy_quote": 3305.3759 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.2155, "high": 0.2155, "low": 0.2139, "close": 0.2141, "volume": 100064.0, "close_time": 1766861999999, "quote_volume": 21466.8836, "trades": 224, "taker_buy_base": 42586.0, "taker_buy_quote": 9145.2895 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.2141, "high": 0.2152, "low": 0.2141, "close": 0.2149, "volume": 44026.0, "close_time": 1766865599999, "quote_volume": 9440.6991, "trades": 93, "taker_buy_base": 36678.0, "taker_buy_quote": 7861.7293 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.2149, "high": 0.2166, "low": 0.2145, "close": 0.2145, "volume": 139856.0, "close_time": 1766869199999, "quote_volume": 30172.7675, "trades": 259, "taker_buy_base": 92704.0, "taker_buy_quote": 20005.6063 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.2147, "high": 0.2163, "low": 0.2147, "close": 0.2162, "volume": 56308.0, "close_time": 1766872799999, "quote_volume": 12143.9594, "trades": 117, "taker_buy_base": 29428.0, "taker_buy_quote": 6343.5594 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.2163, "high": 0.2174, "low": 0.2154, "close": 0.2156, "volume": 64133.0, "close_time": 1766876399999, "quote_volume": 13878.1599, "trades": 123, "taker_buy_base": 34911.0, "taker_buy_quote": 7559.8103 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.2156, "high": 0.2178, "low": 0.2156, "close": 0.2176, "volume": 160020.0, "close_time": 1766879999999, "quote_volume": 34653.5186, "trades": 288, "taker_buy_base": 114057.0, "taker_buy_quote": 24686.8619 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.2178, "high": 0.2184, "low": 0.2165, "close": 0.2165, "volume": 86071.0, "close_time": 1766883599999, "quote_volume": 18736.3889, "trades": 263, "taker_buy_base": 39068.0, "taker_buy_quote": 8504.4495 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.2166, "high": 0.2175, "low": 0.2163, "close": 0.2165, "volume": 89896.0, "close_time": 1766887199999, "quote_volume": 19493.5336, "trades": 219, "taker_buy_base": 57169.0, "taker_buy_quote": 12391.9948 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.2165, "high": 0.2172, "low": 0.2164, "close": 0.2166, "volume": 163284.0, "close_time": 1766890799999, "quote_volume": 35391.4553, "trades": 467, "taker_buy_base": 128558.0, "taker_buy_quote": 27869.4174 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.2166, "high": 0.2167, "low": 0.216, "close": 0.2161, "volume": 51990.0, "close_time": 1766894399999, "quote_volume": 11240.9376, "trades": 97, "taker_buy_base": 25916.0, "taker_buy_quote": 5602.4495 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.2161, "high": 0.2163, "low": 0.2156, "close": 0.2159, "volume": 21851.0, "close_time": 1766897999999, "quote_volume": 4719.5032, "trades": 47, "taker_buy_base": 13676.0, "taker_buy_quote": 2953.6284 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.2158, "high": 0.2158, "low": 0.2144, "close": 0.2146, "volume": 76380.0, "close_time": 1766901599999, "quote_volume": 16431.752, "trades": 107, "taker_buy_base": 29882.0, "taker_buy_quote": 6433.4316 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.2147, "high": 0.216, "low": 0.2147, "close": 0.2156, "volume": 58637.0, "close_time": 1766905199999, "quote_volume": 12631.687, "trades": 81, "taker_buy_base": 42083.0, "taker_buy_quote": 9067.2718 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.2154, "high": 0.2156, "low": 0.2147, "close": 0.2151, "volume": 115675.0, "close_time": 1766908799999, "quote_volume": 24877.706, "trades": 146, "taker_buy_base": 50346.0, "taker_buy_quote": 10832.2595 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.2152, "high": 0.216, "low": 0.215, "close": 0.2158, "volume": 58518.0, "close_time": 1766912399999, "quote_volume": 12615.9956, "trades": 104, "taker_buy_base": 46886.0, "taker_buy_quote": 10107.2192 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.2157, "high": 0.2159, "low": 0.2153, "close": 0.2158, "volume": 28536.0, "close_time": 1766915999999, "quote_volume": 6151.3162, "trades": 54, "taker_buy_base": 19370.0, "taker_buy_quote": 4174.5185 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.2159, "high": 0.2165, "low": 0.2159, "close": 0.2163, "volume": 63458.0, "close_time": 1766919599999, "quote_volume": 13717.1228, "trades": 94, "taker_buy_base": 39469.0, "taker_buy_quote": 8533.0195 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.2163, "high": 0.2166, "low": 0.2157, "close": 0.2161, "volume": 87733.0, "close_time": 1766923199999, "quote_volume": 18965.6601, "trades": 158, "taker_buy_base": 55451.0, "taker_buy_quote": 11988.6366 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.2161, "high": 0.2164, "low": 0.2149, "close": 0.215, "volume": 107617.0, "close_time": 1766926799999, "quote_volume": 23201.7754, "trades": 161, "taker_buy_base": 31564.0, "taker_buy_quote": 6811.7803 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.215, "high": 0.2159, "low": 0.215, "close": 0.2156, "volume": 130172.0, "close_time": 1766930399999, "quote_volume": 28040.4713, "trades": 106, "taker_buy_base": 90088.0, "taker_buy_quote": 19402.1691 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.2157, "high": 0.2174, "low": 0.2157, "close": 0.217, "volume": 49561.0, "close_time": 1766933999999, "quote_volume": 10745.6352, "trades": 90, "taker_buy_base": 39980.0, "taker_buy_quote": 8671.4306 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.217, "high": 0.2178, "low": 0.2164, "close": 0.2167, "volume": 137749.0, "close_time": 1766937599999, "quote_volume": 29913.293, "trades": 221, "taker_buy_base": 76061.0, "taker_buy_quote": 16514.0905 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.2166, "high": 0.2172, "low": 0.2163, "close": 0.2169, "volume": 31948.0, "close_time": 1766941199999, "quote_volume": 6928.719, "trades": 58, "taker_buy_base": 17525.0, "taker_buy_quote": 3801.0373 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.2171, "high": 0.2178, "low": 0.2162, "close": 0.2163, "volume": 60507.0, "close_time": 1766944799999, "quote_volume": 13115.8276, "trades": 80, "taker_buy_base": 35846.0, "taker_buy_quote": 7768.9101 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.2164, "high": 0.2165, "low": 0.2137, "close": 0.2139, "volume": 190039.0, "close_time": 1766948399999, "quote_volume": 40868.8949, "trades": 255, "taker_buy_base": 68933.0, "taker_buy_quote": 14827.0842 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.2139, "high": 0.214, "low": 0.2131, "close": 0.2134, "volume": 90283.0, "close_time": 1766951999999, "quote_volume": 19281.9453, "trades": 123, "taker_buy_base": 73047.0, "taker_buy_quote": 15602.4226 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.2132, "high": 0.2142, "low": 0.2131, "close": 0.2141, "volume": 128012.0, "close_time": 1766955599999, "quote_volume": 27337.4423, "trades": 126, "taker_buy_base": 62330.0, "taker_buy_quote": 13315.1681 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.2137, "high": 0.2137, "low": 0.2127, "close": 0.2127, "volume": 198222.0, "close_time": 1766959199999, "quote_volume": 42229.8459, "trades": 115, "taker_buy_base": 124762.0, "taker_buy_quote": 26575.9327 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.2128, "high": 0.214, "low": 0.2126, "close": 0.2138, "volume": 45875.0, "close_time": 1766962799999, "quote_volume": 9777.3836, "trades": 69, "taker_buy_base": 31070.0, "taker_buy_quote": 6615.3607 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.2137, "high": 0.2153, "low": 0.2132, "close": 0.2153, "volume": 101456.0, "close_time": 1766966399999, "quote_volume": 21722.6132, "trades": 140, "taker_buy_base": 70182.0, "taker_buy_quote": 15033.5437 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.2151, "high": 0.2161, "low": 0.2139, "close": 0.2157, "volume": 96512.0, "close_time": 1766969999999, "quote_volume": 20775.7512, "trades": 132, "taker_buy_base": 48478.0, "taker_buy_quote": 10425.3557 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.2158, "high": 0.2165, "low": 0.2141, "close": 0.216, "volume": 67377.0, "close_time": 1766973599999, "quote_volume": 14503.7686, "trades": 136, "taker_buy_base": 32645.0, "taker_buy_quote": 7018.2211 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.2163, "high": 0.2185, "low": 0.2163, "close": 0.2165, "volume": 94422.0, "close_time": 1766977199999, "quote_volume": 20536.3525, "trades": 159, "taker_buy_base": 69963.0, "taker_buy_quote": 15219.905 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.2166, "high": 0.2192, "low": 0.2163, "close": 0.219, "volume": 89717.0, "close_time": 1766980799999, "quote_volume": 19517.0279, "trades": 173, "taker_buy_base": 38686.0, "taker_buy_quote": 8415.2484 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.219, "high": 0.2192, "low": 0.2182, "close": 0.2186, "volume": 113122.0, "close_time": 1766984399999, "quote_volume": 24727.8736, "trades": 222, "taker_buy_base": 62715.0, "taker_buy_quote": 13706.0259 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.2183, "high": 0.2193, "low": 0.2178, "close": 0.2185, "volume": 194892.0, "close_time": 1766987999999, "quote_volume": 42592.1094, "trades": 255, "taker_buy_base": 114931.0, "taker_buy_quote": 25109.5656 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.2184, "high": 0.225, "low": 0.2175, "close": 0.22, "volume": 750696.0, "close_time": 1766991599999, "quote_volume": 165468.052, "trades": 1447, "taker_buy_base": 498977.0, "taker_buy_quote": 110087.3987 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.22, "high": 0.2257, "low": 0.2187, "close": 0.2199, "volume": 492202.0, "close_time": 1766995199999, "quote_volume": 108553.5204, "trades": 717, "taker_buy_base": 263581.0, "taker_buy_quote": 58262.4894 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.2199, "high": 0.2202, "low": 0.2183, "close": 0.2186, "volume": 88843.0, "close_time": 1766998799999, "quote_volume": 19468.9173, "trades": 236, "taker_buy_base": 39704.0, "taker_buy_quote": 8709.9514 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.2185, "high": 0.2186, "low": 0.2144, "close": 0.215, "volume": 262937.0, "close_time": 1767002399999, "quote_volume": 56924.0789, "trades": 349, "taker_buy_base": 72648.0, "taker_buy_quote": 15716.8705 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.2159, "high": 0.2173, "low": 0.2158, "close": 0.2173, "volume": 66548.0, "close_time": 1767005999999, "quote_volume": 14419.4543, "trades": 129, "taker_buy_base": 23055.0, "taker_buy_quote": 4999.3049 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.2171, "high": 0.2176, "low": 0.2166, "close": 0.217, "volume": 222286.0, "close_time": 1767009599999, "quote_volume": 48275.738, "trades": 655, "taker_buy_base": 72512.0, "taker_buy_quote": 15747.6481 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.217, "high": 0.2171, "low": 0.2127, "close": 0.2143, "volume": 226358.0, "close_time": 1767013199999, "quote_volume": 48593.1225, "trades": 448, "taker_buy_base": 114401.0, "taker_buy_quote": 24561.6078 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.2145, "high": 0.2146, "low": 0.212, "close": 0.2125, "volume": 227339.0, "close_time": 1767016799999, "quote_volume": 48491.6061, "trades": 288, "taker_buy_base": 104341.0, "taker_buy_quote": 22277.621 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.2124, "high": 0.2146, "low": 0.2112, "close": 0.212, "volume": 430343.0, "close_time": 1767020399999, "quote_volume": 91482.9567, "trades": 527, "taker_buy_base": 157326.0, "taker_buy_quote": 33471.3311 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.2121, "high": 0.2141, "low": 0.2121, "close": 0.2134, "volume": 168815.0, "close_time": 1767023999999, "quote_volume": 36002.3445, "trades": 223, "taker_buy_base": 96039.0, "taker_buy_quote": 20502.1636 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.2134, "high": 0.2135, "low": 0.2115, "close": 0.212, "volume": 182552.0, "close_time": 1767027599999, "quote_volume": 38701.307, "trades": 232, "taker_buy_base": 101962.0, "taker_buy_quote": 21607.2321 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.2119, "high": 0.212, "low": 0.2102, "close": 0.2115, "volume": 333054.0, "close_time": 1767031199999, "quote_volume": 70348.583, "trades": 417, "taker_buy_base": 198880.0, "taker_buy_quote": 42008.3915 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.2115, "high": 0.2119, "low": 0.209, "close": 0.2093, "volume": 271053.0, "close_time": 1767034799999, "quote_volume": 57092.3147, "trades": 385, "taker_buy_base": 128272.0, "taker_buy_quote": 27003.3834 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.2091, "high": 0.2111, "low": 0.2089, "close": 0.2097, "volume": 270232.0, "close_time": 1767038399999, "quote_volume": 56760.944, "trades": 320, "taker_buy_base": 154940.0, "taker_buy_quote": 32556.8239 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.2096, "high": 0.21, "low": 0.2085, "close": 0.2087, "volume": 45619.0, "close_time": 1767041999999, "quote_volume": 9551.619, "trades": 78, "taker_buy_base": 29123.0, "taker_buy_quote": 6102.842 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.2086, "high": 0.2103, "low": 0.2085, "close": 0.21, "volume": 36104.0, "close_time": 1767045599999, "quote_volume": 7566.5774, "trades": 66, "taker_buy_base": 18652.0, "taker_buy_quote": 3908.5745 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.2098, "high": 0.2103, "low": 0.2094, "close": 0.2103, "volume": 59392.0, "close_time": 1767049199999, "quote_volume": 12469.002, "trades": 79, "taker_buy_base": 28241.0, "taker_buy_quote": 5930.8184 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.2101, "high": 0.2101, "low": 0.2091, "close": 0.2093, "volume": 43718.0, "close_time": 1767052799999, "quote_volume": 9158.2353, "trades": 40, "taker_buy_base": 17711.0, "taker_buy_quote": 3713.6816 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.2093, "high": 0.2098, "low": 0.2084, "close": 0.2089, "volume": 69913.0, "close_time": 1767056399999, "quote_volume": 14609.1969, "trades": 88, "taker_buy_base": 28864.0, "taker_buy_quote": 6040.2476 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.2085, "high": 0.2087, "low": 0.2078, "close": 0.2083, "volume": 115468.0, "close_time": 1767059999999, "quote_volume": 24039.5287, "trades": 141, "taker_buy_base": 36302.0, "taker_buy_quote": 7561.7988 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.2082, "high": 0.2084, "low": 0.2076, "close": 0.2084, "volume": 129041.0, "close_time": 1767063599999, "quote_volume": 26849.2001, "trades": 178, "taker_buy_base": 76065.0, "taker_buy_quote": 15832.2557 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.2084, "high": 0.2084, "low": 0.2068, "close": 0.208, "volume": 144205.0, "close_time": 1767067199999, "quote_volume": 29962.629, "trades": 179, "taker_buy_base": 61547.0, "taker_buy_quote": 12793.7604 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.2079, "high": 0.2092, "low": 0.2075, "close": 0.2082, "volume": 63055.0, "close_time": 1767070799999, "quote_volume": 13142.6446, "trades": 115, "taker_buy_base": 32183.0, "taker_buy_quote": 6705.4362 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.2082, "high": 0.2085, "low": 0.2062, "close": 0.2071, "volume": 231418.0, "close_time": 1767074399999, "quote_volume": 47975.8329, "trades": 247, "taker_buy_base": 84485.0, "taker_buy_quote": 17511.3753 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.2073, "high": 0.2087, "low": 0.2071, "close": 0.2078, "volume": 92636.0, "close_time": 1767077999999, "quote_volume": 19253.4007, "trades": 319, "taker_buy_base": 63707.0, "taker_buy_quote": 13235.1441 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.2077, "high": 0.2083, "low": 0.2068, "close": 0.2079, "volume": 187986.0, "close_time": 1767081599999, "quote_volume": 38986.5534, "trades": 195, "taker_buy_base": 142144.0, "taker_buy_quote": 29486.4836 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.2079, "high": 0.2103, "low": 0.2079, "close": 0.209, "volume": 152478.0, "close_time": 1767085199999, "quote_volume": 31918.5671, "trades": 146, "taker_buy_base": 76032.0, "taker_buy_quote": 15907.0797 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.2087, "high": 0.2095, "low": 0.2081, "close": 0.2094, "volume": 79731.0, "close_time": 1767088799999, "quote_volume": 16652.4332, "trades": 122, "taker_buy_base": 53789.0, "taker_buy_quote": 11241.5696 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.2093, "high": 0.2099, "low": 0.2085, "close": 0.209, "volume": 142409.0, "close_time": 1767092399999, "quote_volume": 29758.1786, "trades": 146, "taker_buy_base": 81875.0, "taker_buy_quote": 17104.2525 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.2089, "high": 0.2093, "low": 0.2085, "close": 0.209, "volume": 52905.0, "close_time": 1767095999999, "quote_volume": 11054.4113, "trades": 86, "taker_buy_base": 25764.0, "taker_buy_quote": 5387.6038 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.2092, "high": 0.2101, "low": 0.2088, "close": 0.2091, "volume": 100625.0, "close_time": 1767099599999, "quote_volume": 21086.7107, "trades": 218, "taker_buy_base": 91594.0, "taker_buy_quote": 19196.7444 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.2088, "high": 0.2094, "low": 0.2085, "close": 0.2092, "volume": 62609.0, "close_time": 1767103199999, "quote_volume": 13094.2001, "trades": 62, "taker_buy_base": 30904.0, "taker_buy_quote": 6464.2871 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.2092, "high": 0.2105, "low": 0.2074, "close": 0.2104, "volume": 214654.0, "close_time": 1767106799999, "quote_volume": 44788.2909, "trades": 254, "taker_buy_base": 130408.0, "taker_buy_quote": 27209.3148 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.2106, "high": 0.2106, "low": 0.2086, "close": 0.2104, "volume": 92669.0, "close_time": 1767110399999, "quote_volume": 19425.314, "trades": 112, "taker_buy_base": 41505.0, "taker_buy_quote": 8706.6971 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.2104, "high": 0.2115, "low": 0.2098, "close": 0.2103, "volume": 43528.0, "close_time": 1767113999999, "quote_volume": 9180.7812, "trades": 97, "taker_buy_base": 26570.0, "taker_buy_quote": 5605.2259 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.2105, "high": 0.2105, "low": 0.2083, "close": 0.209, "volume": 274111.0, "close_time": 1767117599999, "quote_volume": 57213.8734, "trades": 153, "taker_buy_base": 182262.0, "taker_buy_quote": 38019.866 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.2091, "high": 0.2094, "low": 0.2085, "close": 0.2089, "volume": 24430.0, "close_time": 1767121199999, "quote_volume": 5105.8518, "trades": 54, "taker_buy_base": 17656.0, "taker_buy_quote": 3690.8492 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.2087, "high": 0.2102, "low": 0.2076, "close": 0.2101, "volume": 389725.0, "close_time": 1767124799999, "quote_volume": 81398.9527, "trades": 229, "taker_buy_base": 187728.0, "taker_buy_quote": 39173.4595 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.2101, "high": 0.2101, "low": 0.209, "close": 0.209, "volume": 80679.0, "close_time": 1767128399999, "quote_volume": 16909.4375, "trades": 60, "taker_buy_base": 34644.0, "taker_buy_quote": 7260.6382 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.2088, "high": 0.2094, "low": 0.2088, "close": 0.2091, "volume": 31702.0, "close_time": 1767131999999, "quote_volume": 6628.2425, "trades": 59, "taker_buy_base": 19975.0, "taker_buy_quote": 4177.0392 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.2091, "high": 0.2093, "low": 0.2082, "close": 0.2092, "volume": 37681.0, "close_time": 1767135599999, "quote_volume": 7871.2368, "trades": 90, "taker_buy_base": 23755.0, "taker_buy_quote": 4962.8323 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.2093, "high": 0.2101, "low": 0.2091, "close": 0.2101, "volume": 30108.0, "close_time": 1767139199999, "quote_volume": 6304.8783, "trades": 47, "taker_buy_base": 19362.0, "taker_buy_quote": 4055.494 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.21, "high": 0.2111, "low": 0.2074, "close": 0.2075, "volume": 141956.0, "close_time": 1767142799999, "quote_volume": 29752.6855, "trades": 219, "taker_buy_base": 65967.0, "taker_buy_quote": 13839.1706 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.2076, "high": 0.2102, "low": 0.207, "close": 0.2101, "volume": 195997.0, "close_time": 1767146399999, "quote_volume": 40923.8782, "trades": 293, "taker_buy_base": 100048.0, "taker_buy_quote": 20900.8408 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.2098, "high": 0.2112, "low": 0.2095, "close": 0.2103, "volume": 129523.0, "close_time": 1767149999999, "quote_volume": 27261.3506, "trades": 265, "taker_buy_base": 84857.0, "taker_buy_quote": 17867.2029 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.2103, "high": 0.2106, "low": 0.2094, "close": 0.2098, "volume": 69481.0, "close_time": 1767153599999, "quote_volume": 14601.4752, "trades": 82, "taker_buy_base": 37683.0, "taker_buy_quote": 7925.495 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.2098, "high": 0.2103, "low": 0.2096, "close": 0.2099, "volume": 35823.0, "close_time": 1767157199999, "quote_volume": 7520.9437, "trades": 34, "taker_buy_base": 9001.0, "taker_buy_quote": 1890.5415 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.2096, "high": 0.2099, "low": 0.2093, "close": 0.2096, "volume": 60457.0, "close_time": 1767160799999, "quote_volume": 12670.0609, "trades": 72, "taker_buy_base": 46167.0, "taker_buy_quote": 9675.1823 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.2097, "high": 0.2097, "low": 0.2085, "close": 0.2093, "volume": 72517.0, "close_time": 1767164399999, "quote_volume": 15163.9749, "trades": 91, "taker_buy_base": 27090.0, "taker_buy_quote": 5666.2166 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.2092, "high": 0.2092, "low": 0.2082, "close": 0.2092, "volume": 97294.0, "close_time": 1767167999999, "quote_volume": 20281.96, "trades": 93, "taker_buy_base": 54948.0, "taker_buy_quote": 11453.5524 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.2092, "high": 0.2115, "low": 0.2086, "close": 0.209, "volume": 346932.0, "close_time": 1767171599999, "quote_volume": 72984.8898, "trades": 611, "taker_buy_base": 225370.0, "taker_buy_quote": 47400.9989 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.2087, "high": 0.2094, "low": 0.2084, "close": 0.2092, "volume": 120998.0, "close_time": 1767175199999, "quote_volume": 25263.1484, "trades": 191, "taker_buy_base": 64186.0, "taker_buy_quote": 13404.1209 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.2091, "high": 0.2098, "low": 0.2085, "close": 0.2085, "volume": 60207.0, "close_time": 1767178799999, "quote_volume": 12590.1132, "trades": 86, "taker_buy_base": 29037.0, "taker_buy_quote": 6076.094 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.2085, "high": 0.2099, "low": 0.2082, "close": 0.2099, "volume": 48903.0, "close_time": 1767182399999, "quote_volume": 10232.2368, "trades": 67, "taker_buy_base": 29456.0, "taker_buy_quote": 6164.6466 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.2099, "high": 0.2099, "low": 0.2085, "close": 0.209, "volume": 207373.0, "close_time": 1767185999999, "quote_volume": 43415.225, "trades": 148, "taker_buy_base": 72315.0, "taker_buy_quote": 15124.2469 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.209, "high": 0.2105, "low": 0.2087, "close": 0.2102, "volume": 180847.0, "close_time": 1767189599999, "quote_volume": 37861.7071, "trades": 347, "taker_buy_base": 101904.0, "taker_buy_quote": 21350.2032 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.2102, "high": 0.2111, "low": 0.2093, "close": 0.2097, "volume": 647562.0, "close_time": 1767193199999, "quote_volume": 136263.3306, "trades": 614, "taker_buy_base": 248692.0, "taker_buy_quote": 52283.3567 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.2096, "high": 0.2096, "low": 0.2077, "close": 0.2079, "volume": 76142.0, "close_time": 1767196799999, "quote_volume": 15864.9542, "trades": 286, "taker_buy_base": 35038.0, "taker_buy_quote": 7302.316 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.2079, "high": 0.2082, "low": 0.2035, "close": 0.2056, "volume": 309350.0, "close_time": 1767200399999, "quote_volume": 63739.7044, "trades": 561, "taker_buy_base": 157735.0, "taker_buy_quote": 32517.07 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.2054, "high": 0.2055, "low": 0.2029, "close": 0.2032, "volume": 400045.0, "close_time": 1767203999999, "quote_volume": 81565.213, "trades": 419, "taker_buy_base": 308029.0, "taker_buy_quote": 62837.6844 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.203, "high": 0.2042, "low": 0.2024, "close": 0.2028, "volume": 143259.0, "close_time": 1767207599999, "quote_volume": 29094.6228, "trades": 264, "taker_buy_base": 99448.0, "taker_buy_quote": 20202.6597 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.2029, "high": 0.2061, "low": 0.2029, "close": 0.2048, "volume": 271581.0, "close_time": 1767211199999, "quote_volume": 55623.7832, "trades": 392, "taker_buy_base": 144583.0, "taker_buy_quote": 29594.1784 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.2043, "high": 0.2051, "low": 0.2028, "close": 0.2049, "volume": 495049.0, "close_time": 1767214799999, "quote_volume": 101023.5734, "trades": 722, "taker_buy_base": 336724.0, "taker_buy_quote": 68729.9448 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.2046, "high": 0.2061, "low": 0.2045, "close": 0.2051, "volume": 141892.0, "close_time": 1767218399999, "quote_volume": 29152.5797, "trades": 284, "taker_buy_base": 81159.0, "taker_buy_quote": 16677.8173 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.205, "high": 0.2052, "low": 0.2035, "close": 0.204, "volume": 148488.0, "close_time": 1767221999999, "quote_volume": 30324.3686, "trades": 259, "taker_buy_base": 83448.0, "taker_buy_quote": 17053.5966 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.204, "high": 0.2042, "low": 0.2037, "close": 0.2038, "volume": 140269.0, "close_time": 1767225599999, "quote_volume": 28625.5651, "trades": 136, "taker_buy_base": 48660.0, "taker_buy_quote": 9925.8165 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.2038, "high": 0.2052, "low": 0.2031, "close": 0.2034, "volume": 208165.0, "close_time": 1767229199999, "quote_volume": 42509.7596, "trades": 299, "taker_buy_base": 70784.0, "taker_buy_quote": 14444.0236 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.2033, "high": 0.2039, "low": 0.2018, "close": 0.2023, "volume": 244241.0, "close_time": 1767232799999, "quote_volume": 49570.1435, "trades": 196, "taker_buy_base": 190074.0, "taker_buy_quote": 38570.7633 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.2022, "high": 0.2028, "low": 0.2019, "close": 0.2021, "volume": 66733.0, "close_time": 1767236399999, "quote_volume": 13495.5181, "trades": 86, "taker_buy_base": 35033.0, "taker_buy_quote": 7085.181 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.202, "high": 0.2021, "low": 0.2007, "close": 0.2014, "volume": 81416.0, "close_time": 1767239999999, "quote_volume": 16381.4587, "trades": 142, "taker_buy_base": 47519.0, "taker_buy_quote": 9559.9365 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.2013, "high": 0.2015, "low": 0.2001, "close": 0.2007, "volume": 151210.0, "close_time": 1767243599999, "quote_volume": 30367.097, "trades": 207, "taker_buy_base": 97136.0, "taker_buy_quote": 19512.0678 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.2007, "high": 0.2022, "low": 0.2003, "close": 0.2017, "volume": 348900.0, "close_time": 1767247199999, "quote_volume": 70271.5863, "trades": 649, "taker_buy_base": 257427.0, "taker_buy_quote": 51851.8375 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.2017, "high": 0.2017, "low": 0.1984, "close": 0.1986, "volume": 507544.0, "close_time": 1767250799999, "quote_volume": 101361.6596, "trades": 477, "taker_buy_base": 278440.0, "taker_buy_quote": 55542.9356 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.1987, "high": 0.2014, "low": 0.1987, "close": 0.2009, "volume": 278703.0, "close_time": 1767254399999, "quote_volume": 55668.7305, "trades": 279, "taker_buy_base": 180919.0, "taker_buy_quote": 36133.8134 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.201, "high": 0.2045, "low": 0.201, "close": 0.2025, "volume": 141219.0, "close_time": 1767257999999, "quote_volume": 28564.0099, "trades": 236, "taker_buy_base": 103608.0, "taker_buy_quote": 20972.1163 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.2025, "high": 0.2033, "low": 0.2021, "close": 0.2025, "volume": 182816.0, "close_time": 1767261599999, "quote_volume": 37047.4642, "trades": 223, "taker_buy_base": 76715.0, "taker_buy_quote": 15552.1476 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.2026, "high": 0.2032, "low": 0.2024, "close": 0.2029, "volume": 87892.0, "close_time": 1767265199999, "quote_volume": 17822.6913, "trades": 219, "taker_buy_base": 58329.0, "taker_buy_quote": 11830.3987 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.2032, "high": 0.2034, "low": 0.2028, "close": 0.2034, "volume": 17071.0, "close_time": 1767268799999, "quote_volume": 3466.5168, "trades": 35, "taker_buy_base": 8386.0, "taker_buy_quote": 1703.5569 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.2034, "high": 0.2034, "low": 0.202, "close": 0.2023, "volume": 65787.0, "close_time": 1767272399999, "quote_volume": 13328.3718, "trades": 87, "taker_buy_base": 24961.0, "taker_buy_quote": 5054.4985 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.202, "high": 0.2035, "low": 0.202, "close": 0.2035, "volume": 116812.0, "close_time": 1767275999999, "quote_volume": 23698.4232, "trades": 153, "taker_buy_base": 93021.0, "taker_buy_quote": 18877.5613 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.2034, "high": 0.2049, "low": 0.2033, "close": 0.2049, "volume": 74876.0, "close_time": 1767279599999, "quote_volume": 15271.6931, "trades": 227, "taker_buy_base": 59615.0, "taker_buy_quote": 12163.6902 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.205, "high": 0.207, "low": 0.2044, "close": 0.2061, "volume": 273944.0, "close_time": 1767283199999, "quote_volume": 56277.6722, "trades": 471, "taker_buy_base": 137409.0, "taker_buy_quote": 28244.0303 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.2063, "high": 0.2077, "low": 0.206, "close": 0.2068, "volume": 143204.0, "close_time": 1767286799999, "quote_volume": 29620.9532, "trades": 199, "taker_buy_base": 92560.0, "taker_buy_quote": 19155.0744 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.2069, "high": 0.2089, "low": 0.2068, "close": 0.2079, "volume": 337054.0, "close_time": 1767290399999, "quote_volume": 70047.9506, "trades": 280, "taker_buy_base": 144461.0, "taker_buy_quote": 30019.813 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.2083, "high": 0.2087, "low": 0.208, "close": 0.2085, "volume": 63600.0, "close_time": 1767293999999, "quote_volume": 13253.3682, "trades": 68, "taker_buy_base": 28942.0, "taker_buy_quote": 6032.0664 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.2086, "high": 0.2098, "low": 0.2086, "close": 0.2097, "volume": 115725.0, "close_time": 1767297599999, "quote_volume": 24206.9674, "trades": 149, "taker_buy_base": 86911.0, "taker_buy_quote": 18183.0924 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.2098, "high": 0.2101, "low": 0.2081, "close": 0.2089, "volume": 196702.0, "close_time": 1767301199999, "quote_volume": 41150.4811, "trades": 275, "taker_buy_base": 133783.0, "taker_buy_quote": 27981.3868 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.2089, "high": 0.2094, "low": 0.2088, "close": 0.2094, "volume": 52199.0, "close_time": 1767304799999, "quote_volume": 10919.1719, "trades": 90, "taker_buy_base": 39634.0, "taker_buy_quote": 8293.1589 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.2094, "high": 0.2112, "low": 0.2094, "close": 0.2111, "volume": 165580.0, "close_time": 1767308399999, "quote_volume": 34798.2436, "trades": 323, "taker_buy_base": 144693.0, "taker_buy_quote": 30407.0673 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.2112, "high": 0.2123, "low": 0.2104, "close": 0.2121, "volume": 159204.0, "close_time": 1767311999999, "quote_volume": 33679.924, "trades": 325, "taker_buy_base": 59056.0, "taker_buy_quote": 12491.8075 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2121, "high": 0.2132, "low": 0.2109, "close": 0.212, "volume": 227107.0, "close_time": 1767315599999, "quote_volume": 48132.9576, "trades": 389, "taker_buy_base": 139291.0, "taker_buy_quote": 29527.351 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.212, "high": 0.212, "low": 0.2107, "close": 0.2111, "volume": 56157.0, "close_time": 1767319199999, "quote_volume": 11852.8897, "trades": 127, "taker_buy_base": 37158.0, "taker_buy_quote": 7841.1117 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.2109, "high": 0.2111, "low": 0.21, "close": 0.2109, "volume": 77749.0, "close_time": 1767322799999, "quote_volume": 16367.5213, "trades": 157, "taker_buy_base": 29547.0, "taker_buy_quote": 6222.5236 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.2109, "high": 0.2141, "low": 0.2109, "close": 0.2134, "volume": 204230.0, "close_time": 1767326399999, "quote_volume": 43487.4883, "trades": 344, "taker_buy_base": 130278.0, "taker_buy_quote": 27734.1135 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.2136, "high": 0.2141, "low": 0.2121, "close": 0.2123, "volume": 122925.0, "close_time": 1767329999999, "quote_volume": 26179.4716, "trades": 330, "taker_buy_base": 66948.0, "taker_buy_quote": 14265.6729 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.2125, "high": 0.2126, "low": 0.212, "close": 0.2126, "volume": 18788.0, "close_time": 1767333599999, "quote_volume": 3986.9094, "trades": 55, "taker_buy_base": 8205.0, "taker_buy_quote": 1741.1672 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.2129, "high": 0.213, "low": 0.2111, "close": 0.2111, "volume": 37204.0, "close_time": 1767337199999, "quote_volume": 7896.0267, "trades": 94, "taker_buy_base": 13407.0, "taker_buy_quote": 2843.7413 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.2112, "high": 0.2119, "low": 0.2097, "close": 0.2106, "volume": 346591.0, "close_time": 1767340799999, "quote_volume": 72937.3874, "trades": 536, "taker_buy_base": 167199.0, "taker_buy_quote": 35212.6918 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.2108, "high": 0.2117, "low": 0.2104, "close": 0.2116, "volume": 136987.0, "close_time": 1767344399999, "quote_volume": 28914.7619, "trades": 306, "taker_buy_base": 80560.0, "taker_buy_quote": 17007.5366 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.2118, "high": 0.2144, "low": 0.2115, "close": 0.2141, "volume": 118093.0, "close_time": 1767347999999, "quote_volume": 25106.9385, "trades": 197, "taker_buy_base": 73010.0, "taker_buy_quote": 15514.0916 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.2142, "high": 0.2149, "low": 0.2136, "close": 0.2145, "volume": 117320.0, "close_time": 1767351599999, "quote_volume": 25140.4493, "trades": 194, "taker_buy_base": 81509.0, "taker_buy_quote": 17470.687 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.2142, "high": 0.2142, "low": 0.2125, "close": 0.2134, "volume": 123326.0, "close_time": 1767355199999, "quote_volume": 26304.5001, "trades": 141, "taker_buy_base": 47171.0, "taker_buy_quote": 10062.1422 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.2134, "high": 0.2153, "low": 0.2131, "close": 0.2151, "volume": 55510.0, "close_time": 1767358799999, "quote_volume": 11893.0659, "trades": 155, "taker_buy_base": 35695.0, "taker_buy_quote": 7653.1576 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.2145, "high": 0.2155, "low": 0.2144, "close": 0.2147, "volume": 100394.0, "close_time": 1767362399999, "quote_volume": 21588.0078, "trades": 112, "taker_buy_base": 38046.0, "taker_buy_quote": 8181.5708 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.2147, "high": 0.2173, "low": 0.2127, "close": 0.2158, "volume": 258048.0, "close_time": 1767365999999, "quote_volume": 55543.205, "trades": 461, "taker_buy_base": 136179.0, "taker_buy_quote": 29320.2706 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.2163, "high": 0.2167, "low": 0.2135, "close": 0.2154, "volume": 185841.0, "close_time": 1767369599999, "quote_volume": 39964.7627, "trades": 263, "taker_buy_base": 127458.0, "taker_buy_quote": 27431.5784 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.2158, "high": 0.2193, "low": 0.2153, "close": 0.2193, "volume": 216467.0, "close_time": 1767373199999, "quote_volume": 47165.7025, "trades": 447, "taker_buy_base": 83814.0, "taker_buy_quote": 18224.8951 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.2194, "high": 0.2211, "low": 0.2189, "close": 0.2198, "volume": 193303.0, "close_time": 1767376799999, "quote_volume": 42494.1804, "trades": 389, "taker_buy_base": 133491.0, "taker_buy_quote": 29334.5549 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.2195, "high": 0.2207, "low": 0.2174, "close": 0.2185, "volume": 194142.0, "close_time": 1767380399999, "quote_volume": 42595.6307, "trades": 419, "taker_buy_base": 121896.0, "taker_buy_quote": 26754.8267 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.2186, "high": 0.2198, "low": 0.2186, "close": 0.2195, "volume": 282635.0, "close_time": 1767383999999, "quote_volume": 61934.2505, "trades": 443, "taker_buy_base": 118351.0, "taker_buy_quote": 25945.3015 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.2196, "high": 0.2202, "low": 0.2182, "close": 0.2188, "volume": 138151.0, "close_time": 1767387599999, "quote_volume": 30281.3328, "trades": 123, "taker_buy_base": 36257.0, "taker_buy_quote": 7958.2998 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.2187, "high": 0.2202, "low": 0.2182, "close": 0.22, "volume": 64310.0, "close_time": 1767391199999, "quote_volume": 14111.6315, "trades": 200, "taker_buy_base": 51299.0, "taker_buy_quote": 11267.2404 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.22, "high": 0.221, "low": 0.2195, "close": 0.2202, "volume": 123304.0, "close_time": 1767394799999, "quote_volume": 27149.829, "trades": 237, "taker_buy_base": 78162.0, "taker_buy_quote": 17219.5888 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.22, "high": 0.2209, "low": 0.2198, "close": 0.2205, "volume": 97313.0, "close_time": 1767398399999, "quote_volume": 21442.0795, "trades": 246, "taker_buy_base": 56336.0, "taker_buy_quote": 12413.4971 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.2203, "high": 0.2209, "low": 0.22, "close": 0.2201, "volume": 137393.0, "close_time": 1767401999999, "quote_volume": 30303.6826, "trades": 380, "taker_buy_base": 76383.0, "taker_buy_quote": 16850.345 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.2201, "high": 0.2218, "low": 0.2196, "close": 0.2216, "volume": 195673.0, "close_time": 1767405599999, "quote_volume": 43135.3263, "trades": 482, "taker_buy_base": 101999.0, "taker_buy_quote": 22499.3056 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.2217, "high": 0.2233, "low": 0.2216, "close": 0.2231, "volume": 70800.0, "close_time": 1767409199999, "quote_volume": 15760.4245, "trades": 225, "taker_buy_base": 46508.0, "taker_buy_quote": 10352.2561 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.2231, "high": 0.2245, "low": 0.2229, "close": 0.2243, "volume": 137042.0, "close_time": 1767412799999, "quote_volume": 30603.9089, "trades": 269, "taker_buy_base": 64194.0, "taker_buy_quote": 14347.9199 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.2241, "high": 0.225, "low": 0.223, "close": 0.2235, "volume": 99690.0, "close_time": 1767416399999, "quote_volume": 22318.0514, "trades": 224, "taker_buy_base": 43530.0, "taker_buy_quote": 9742.0537 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.2238, "high": 0.2241, "low": 0.2219, "close": 0.223, "volume": 352264.0, "close_time": 1767419999999, "quote_volume": 78594.171, "trades": 1087, "taker_buy_base": 201009.0, "taker_buy_quote": 44867.1268 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.2229, "high": 0.2244, "low": 0.2209, "close": 0.2214, "volume": 250182.0, "close_time": 1767423599999, "quote_volume": 55830.7165, "trades": 413, "taker_buy_base": 76681.0, "taker_buy_quote": 17126.9489 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.2214, "high": 0.2219, "low": 0.2174, "close": 0.2181, "volume": 187499.0, "close_time": 1767427199999, "quote_volume": 41241.9215, "trades": 417, "taker_buy_base": 72297.0, "taker_buy_quote": 15938.6896 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.2182, "high": 0.219, "low": 0.2172, "close": 0.2185, "volume": 83401.0, "close_time": 1767430799999, "quote_volume": 18191.0436, "trades": 138, "taker_buy_base": 44284.0, "taker_buy_quote": 9669.3864 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.2185, "high": 0.2203, "low": 0.2184, "close": 0.2198, "volume": 61505.0, "close_time": 1767434399999, "quote_volume": 13489.5975, "trades": 139, "taker_buy_base": 28786.0, "taker_buy_quote": 6305.3311 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.2197, "high": 0.22, "low": 0.2187, "close": 0.2187, "volume": 124755.0, "close_time": 1767437999999, "quote_volume": 27335.3885, "trades": 129, "taker_buy_base": 58052.0, "taker_buy_quote": 12720.1378 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.2184, "high": 0.2192, "low": 0.2183, "close": 0.2189, "volume": 154031.0, "close_time": 1767441599999, "quote_volume": 33712.5533, "trades": 151, "taker_buy_base": 43202.0, "taker_buy_quote": 9459.8639 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.2189, "high": 0.2211, "low": 0.2189, "close": 0.2209, "volume": 145516.0, "close_time": 1767445199999, "quote_volume": 32034.1048, "trades": 226, "taker_buy_base": 77585.0, "taker_buy_quote": 17070.5524 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.2208, "high": 0.2224, "low": 0.2208, "close": 0.2218, "volume": 178051.0, "close_time": 1767448799999, "quote_volume": 39486.6879, "trades": 246, "taker_buy_base": 89929.0, "taker_buy_quote": 19948.1698 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.2217, "high": 0.2218, "low": 0.221, "close": 0.2211, "volume": 62782.0, "close_time": 1767452399999, "quote_volume": 13899.4415, "trades": 125, "taker_buy_base": 42119.0, "taker_buy_quote": 9323.1615 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.2211, "high": 0.2216, "low": 0.2205, "close": 0.2208, "volume": 111403.0, "close_time": 1767455999999, "quote_volume": 24620.8649, "trades": 130, "taker_buy_base": 83043.0, "taker_buy_quote": 18358.4113 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.2208, "high": 0.2221, "low": 0.2206, "close": 0.2216, "volume": 147501.0, "close_time": 1767459599999, "quote_volume": 32627.8318, "trades": 393, "taker_buy_base": 77167.0, "taker_buy_quote": 17074.8678 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.2218, "high": 0.2246, "low": 0.2209, "close": 0.2225, "volume": 538812.0, "close_time": 1767463199999, "quote_volume": 120166.3368, "trades": 595, "taker_buy_base": 204256.0, "taker_buy_quote": 45494.7119 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.2224, "high": 0.227, "low": 0.2218, "close": 0.226, "volume": 776599.0, "close_time": 1767466799999, "quote_volume": 174240.1349, "trades": 983, "taker_buy_base": 372268.0, "taker_buy_quote": 83564.5397 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.2258, "high": 0.226, "low": 0.2224, "close": 0.2226, "volume": 534179.0, "close_time": 1767470399999, "quote_volume": 119684.5403, "trades": 555, "taker_buy_base": 334974.0, "taker_buy_quote": 74989.2323 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.2226, "high": 0.2228, "low": 0.2213, "close": 0.2218, "volume": 118560.0, "close_time": 1767473999999, "quote_volume": 26306.1555, "trades": 503, "taker_buy_base": 37961.0, "taker_buy_quote": 8427.9741 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.2219, "high": 0.2223, "low": 0.221, "close": 0.221, "volume": 43418.0, "close_time": 1767477599999, "quote_volume": 9618.985, "trades": 254, "taker_buy_base": 27681.0, "taker_buy_quote": 6133.8719 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.2209, "high": 0.2224, "low": 0.2205, "close": 0.2221, "volume": 88670.0, "close_time": 1767481199999, "quote_volume": 19629.5771, "trades": 262, "taker_buy_base": 49775.0, "taker_buy_quote": 11022.9882 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.2221, "high": 0.2225, "low": 0.2219, "close": 0.2222, "volume": 73002.0, "close_time": 1767484799999, "quote_volume": 16218.0319, "trades": 167, "taker_buy_base": 49431.0, "taker_buy_quote": 10983.6036 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.2221, "high": 0.226, "low": 0.2221, "close": 0.2238, "volume": 352691.0, "close_time": 1767488399999, "quote_volume": 78967.5058, "trades": 630, "taker_buy_base": 213451.0, "taker_buy_quote": 47791.15 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.2236, "high": 0.2245, "low": 0.2231, "close": 0.2242, "volume": 139634.0, "close_time": 1767491999999, "quote_volume": 31260.5983, "trades": 259, "taker_buy_base": 73816.0, "taker_buy_quote": 16533.3745 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.2241, "high": 0.2252, "low": 0.224, "close": 0.2244, "volume": 38476.0, "close_time": 1767495599999, "quote_volume": 8641.4649, "trades": 153, "taker_buy_base": 25233.0, "taker_buy_quote": 5668.5301 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.2246, "high": 0.2255, "low": 0.2243, "close": 0.2246, "volume": 140886.0, "close_time": 1767499199999, "quote_volume": 31683.3125, "trades": 252, "taker_buy_base": 70397.0, "taker_buy_quote": 15837.1016 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.2246, "high": 0.2268, "low": 0.2245, "close": 0.2246, "volume": 70887.0, "close_time": 1767502799999, "quote_volume": 15983.7786, "trades": 197, "taker_buy_base": 35075.0, "taker_buy_quote": 7912.8031 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.2247, "high": 0.2253, "low": 0.2238, "close": 0.225, "volume": 124153.0, "close_time": 1767506399999, "quote_volume": 27894.1888, "trades": 250, "taker_buy_base": 49372.0, "taker_buy_quote": 11103.5906 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.2254, "high": 0.2279, "low": 0.2246, "close": 0.2246, "volume": 293088.0, "close_time": 1767509999999, "quote_volume": 66233.1385, "trades": 586, "taker_buy_base": 191945.0, "taker_buy_quote": 43398.4228 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.2247, "high": 0.2259, "low": 0.2244, "close": 0.2254, "volume": 99478.0, "close_time": 1767513599999, "quote_volume": 22385.4281, "trades": 113, "taker_buy_base": 17191.0, "taker_buy_quote": 3873.5218 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.2254, "high": 0.2263, "low": 0.2241, "close": 0.2261, "volume": 227197.0, "close_time": 1767517199999, "quote_volume": 51205.1854, "trades": 329, "taker_buy_base": 108496.0, "taker_buy_quote": 24459.2209 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.226, "high": 0.2265, "low": 0.2252, "close": 0.2261, "volume": 125165.0, "close_time": 1767520799999, "quote_volume": 28275.6749, "trades": 145, "taker_buy_base": 40061.0, "taker_buy_quote": 9057.1951 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.2262, "high": 0.2266, "low": 0.2258, "close": 0.2262, "volume": 98768.0, "close_time": 1767524399999, "quote_volume": 22332.1492, "trades": 183, "taker_buy_base": 42237.0, "taker_buy_quote": 9547.7643 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.2255, "high": 0.2262, "low": 0.2249, "close": 0.2262, "volume": 60572.0, "close_time": 1767527999999, "quote_volume": 13656.3309, "trades": 156, "taker_buy_base": 26394.0, "taker_buy_quote": 5956.9704 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.2261, "high": 0.2275, "low": 0.2256, "close": 0.2269, "volume": 123392.0, "close_time": 1767531599999, "quote_volume": 27950.7619, "trades": 193, "taker_buy_base": 84886.0, "taker_buy_quote": 19235.3847 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.2267, "high": 0.2283, "low": 0.2255, "close": 0.2282, "volume": 294703.0, "close_time": 1767535199999, "quote_volume": 66981.44, "trades": 327, "taker_buy_base": 152763.0, "taker_buy_quote": 34739.0521 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.2282, "high": 0.2286, "low": 0.2273, "close": 0.2284, "volume": 254700.0, "close_time": 1767538799999, "quote_volume": 58109.6818, "trades": 254, "taker_buy_base": 104021.0, "taker_buy_quote": 23740.6336 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.2283, "high": 0.2296, "low": 0.2275, "close": 0.229, "volume": 276649.0, "close_time": 1767542399999, "quote_volume": 63239.6333, "trades": 333, "taker_buy_base": 125323.0, "taker_buy_quote": 28699.5773 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.229, "high": 0.2309, "low": 0.2288, "close": 0.2304, "volume": 172962.0, "close_time": 1767545999999, "quote_volume": 39748.835, "trades": 495, "taker_buy_base": 106424.0, "taker_buy_quote": 24463.8901 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.2304, "high": 0.2311, "low": 0.229, "close": 0.23, "volume": 417235.0, "close_time": 1767549599999, "quote_volume": 95827.7043, "trades": 546, "taker_buy_base": 148578.0, "taker_buy_quote": 34160.5014 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.2298, "high": 0.23, "low": 0.2265, "close": 0.2284, "volume": 249904.0, "close_time": 1767553199999, "quote_volume": 57054.0025, "trades": 417, "taker_buy_base": 145277.0, "taker_buy_quote": 33146.4937 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.2283, "high": 0.2283, "low": 0.225, "close": 0.2261, "volume": 187843.0, "close_time": 1767556799999, "quote_volume": 42430.6667, "trades": 388, "taker_buy_base": 82610.0, "taker_buy_quote": 18660.613 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.2262, "high": 0.227, "low": 0.226, "close": 0.2264, "volume": 71403.0, "close_time": 1767560399999, "quote_volume": 16172.9575, "trades": 128, "taker_buy_base": 38869.0, "taker_buy_quote": 8811.1762 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.2262, "high": 0.2279, "low": 0.2261, "close": 0.2273, "volume": 119621.0, "close_time": 1767563999999, "quote_volume": 27168.0648, "trades": 239, "taker_buy_base": 73979.0, "taker_buy_quote": 16803.0561 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.2269, "high": 0.2278, "low": 0.2266, "close": 0.227, "volume": 63519.0, "close_time": 1767567599999, "quote_volume": 14421.6483, "trades": 171, "taker_buy_base": 20401.0, "taker_buy_quote": 4637.1412 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.2275, "high": 0.2289, "low": 0.2268, "close": 0.2276, "volume": 49314.0, "close_time": 1767571199999, "quote_volume": 11227.794, "trades": 253, "taker_buy_base": 16806.0, "taker_buy_quote": 3827.8848 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.2275, "high": 0.2299, "low": 0.227, "close": 0.2295, "volume": 227945.0, "close_time": 1767574799999, "quote_volume": 52140.9944, "trades": 563, "taker_buy_base": 110393.0, "taker_buy_quote": 25275.9079 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.2294, "high": 0.2324, "low": 0.2292, "close": 0.2319, "volume": 184803.0, "close_time": 1767578399999, "quote_volume": 42700.3863, "trades": 379, "taker_buy_base": 77201.0, "taker_buy_quote": 17845.9175 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.232, "high": 0.2323, "low": 0.2303, "close": 0.2314, "volume": 271400.0, "close_time": 1767581999999, "quote_volume": 62817.4579, "trades": 578, "taker_buy_base": 99026.0, "taker_buy_quote": 22943.2018 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.2314, "high": 0.2316, "low": 0.2294, "close": 0.2301, "volume": 76230.0, "close_time": 1767585599999, "quote_volume": 17550.6542, "trades": 196, "taker_buy_base": 38147.0, "taker_buy_quote": 8783.2224 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.2303, "high": 0.2304, "low": 0.2259, "close": 0.2264, "volume": 129038.0, "close_time": 1767589199999, "quote_volume": 29317.7006, "trades": 353, "taker_buy_base": 50938.0, "taker_buy_quote": 11581.989 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.2263, "high": 0.2285, "low": 0.2256, "close": 0.2256, "volume": 246436.0, "close_time": 1767592799999, "quote_volume": 56000.9012, "trades": 519, "taker_buy_base": 120386.0, "taker_buy_quote": 27370.2667 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.2255, "high": 0.2262, "low": 0.2239, "close": 0.2255, "volume": 170934.0, "close_time": 1767596399999, "quote_volume": 38473.6662, "trades": 388, "taker_buy_base": 57902.0, "taker_buy_quote": 13043.637 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.2254, "high": 0.2281, "low": 0.2254, "close": 0.2276, "volume": 156682.0, "close_time": 1767599999999, "quote_volume": 35576.5755, "trades": 254, "taker_buy_base": 69215.0, "taker_buy_quote": 15697.7258 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.2275, "high": 0.2282, "low": 0.226, "close": 0.2264, "volume": 142502.0, "close_time": 1767603599999, "quote_volume": 32361.8981, "trades": 262, "taker_buy_base": 55516.0, "taker_buy_quote": 12630.4033 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.2263, "high": 0.2263, "low": 0.2244, "close": 0.2256, "volume": 191765.0, "close_time": 1767607199999, "quote_volume": 43228.1532, "trades": 555, "taker_buy_base": 103660.0, "taker_buy_quote": 23376.5735 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.2256, "high": 0.2266, "low": 0.2244, "close": 0.2257, "volume": 91148.0, "close_time": 1767610799999, "quote_volume": 20563.2532, "trades": 255, "taker_buy_base": 30729.0, "taker_buy_quote": 6941.678 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.2256, "high": 0.2271, "low": 0.2251, "close": 0.2269, "volume": 143347.0, "close_time": 1767614399999, "quote_volume": 32368.834, "trades": 294, "taker_buy_base": 76625.0, "taker_buy_quote": 17304.9207 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.2269, "high": 0.2274, "low": 0.2262, "close": 0.2269, "volume": 54492.0, "close_time": 1767617999999, "quote_volume": 12367.8566, "trades": 164, "taker_buy_base": 18769.0, "taker_buy_quote": 4262.4123 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.2269, "high": 0.23, "low": 0.2248, "close": 0.2256, "volume": 597959.0, "close_time": 1767621599999, "quote_volume": 134938.5425, "trades": 981, "taker_buy_base": 209467.0, "taker_buy_quote": 47437.8247 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.2256, "high": 0.2296, "low": 0.2253, "close": 0.229, "volume": 155867.0, "close_time": 1767625199999, "quote_volume": 35433.013, "trades": 556, "taker_buy_base": 79019.0, "taker_buy_quote": 17974.1898 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.2292, "high": 0.2312, "low": 0.2275, "close": 0.2307, "volume": 118711.0, "close_time": 1767628799999, "quote_volume": 27208.1956, "trades": 436, "taker_buy_base": 81426.0, "taker_buy_quote": 18664.2468 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.2307, "high": 0.2313, "low": 0.2286, "close": 0.2293, "volume": 191270.0, "close_time": 1767632399999, "quote_volume": 43885.8741, "trades": 443, "taker_buy_base": 109307.0, "taker_buy_quote": 25081.6138 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.2292, "high": 0.2318, "low": 0.227, "close": 0.2311, "volume": 188709.0, "close_time": 1767635999999, "quote_volume": 43207.1939, "trades": 493, "taker_buy_base": 91362.0, "taker_buy_quote": 20982.1218 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.2312, "high": 0.2336, "low": 0.2303, "close": 0.2335, "volume": 174076.0, "close_time": 1767639599999, "quote_volume": 40317.9909, "trades": 555, "taker_buy_base": 113653.0, "taker_buy_quote": 26346.6975 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.2333, "high": 0.2343, "low": 0.2324, "close": 0.2332, "volume": 107993.0, "close_time": 1767643199999, "quote_volume": 25217.5011, "trades": 349, "taker_buy_base": 74443.0, "taker_buy_quote": 17387.5113 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.233, "high": 0.2355, "low": 0.2323, "close": 0.2329, "volume": 163639.0, "close_time": 1767646799999, "quote_volume": 38262.1894, "trades": 436, "taker_buy_base": 85518.0, "taker_buy_quote": 20011.8075 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.2327, "high": 0.2328, "low": 0.2316, "close": 0.2322, "volume": 69668.0, "close_time": 1767650399999, "quote_volume": 16196.6856, "trades": 194, "taker_buy_base": 44833.0, "taker_buy_quote": 10425.0763 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.2323, "high": 0.2348, "low": 0.2322, "close": 0.234, "volume": 44265.0, "close_time": 1767653999999, "quote_volume": 10335.5212, "trades": 120, "taker_buy_base": 23785.0, "taker_buy_quote": 5553.9473 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.2339, "high": 0.2348, "low": 0.2334, "close": 0.2342, "volume": 236638.0, "close_time": 1767657599999, "quote_volume": 55345.2685, "trades": 536, "taker_buy_base": 123758.0, "taker_buy_quote": 28953.1864 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.2342, "high": 0.2347, "low": 0.231, "close": 0.2329, "volume": 60814.0, "close_time": 1767661199999, "quote_volume": 14166.0222, "trades": 178, "taker_buy_base": 28291.0, "taker_buy_quote": 6581.0346 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.2328, "high": 0.2352, "low": 0.2328, "close": 0.2331, "volume": 152598.0, "close_time": 1767664799999, "quote_volume": 35685.7947, "trades": 251, "taker_buy_base": 43201.0, "taker_buy_quote": 10086.6981 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.2338, "high": 0.2341, "low": 0.2325, "close": 0.233, "volume": 28875.0, "close_time": 1767668399999, "quote_volume": 6735.3625, "trades": 67, "taker_buy_base": 19426.0, "taker_buy_quote": 4533.2399 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.2328, "high": 0.2348, "low": 0.2328, "close": 0.2346, "volume": 36885.0, "close_time": 1767671999999, "quote_volume": 8624.932, "trades": 91, "taker_buy_base": 17812.0, "taker_buy_quote": 4169.8891 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.2349, "high": 0.2352, "low": 0.2341, "close": 0.2345, "volume": 91667.0, "close_time": 1767675599999, "quote_volume": 21503.2051, "trades": 192, "taker_buy_base": 37728.0, "taker_buy_quote": 8850.9872 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.234, "high": 0.2344, "low": 0.2329, "close": 0.2329, "volume": 38071.0, "close_time": 1767679199999, "quote_volume": 8886.1226, "trades": 73, "taker_buy_base": 17596.0, "taker_buy_quote": 4108.9072 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.2329, "high": 0.234, "low": 0.2317, "close": 0.2331, "volume": 260273.0, "close_time": 1767682799999, "quote_volume": 60628.74, "trades": 505, "taker_buy_base": 103576.0, "taker_buy_quote": 24157.763 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.2331, "high": 0.2336, "low": 0.23, "close": 0.2312, "volume": 299027.0, "close_time": 1767686399999, "quote_volume": 69313.8828, "trades": 307, "taker_buy_base": 162558.0, "taker_buy_quote": 37724.6608 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.2312, "high": 0.2322, "low": 0.2301, "close": 0.2309, "volume": 115154.0, "close_time": 1767689999999, "quote_volume": 26573.7029, "trades": 222, "taker_buy_base": 28484.0, "taker_buy_quote": 6577.9159 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.2308, "high": 0.2324, "low": 0.2305, "close": 0.2315, "volume": 91843.0, "close_time": 1767693599999, "quote_volume": 21278.1802, "trades": 164, "taker_buy_base": 49335.0, "taker_buy_quote": 11432.5414 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.2313, "high": 0.2331, "low": 0.2309, "close": 0.2331, "volume": 117940.0, "close_time": 1767697199999, "quote_volume": 27416.0076, "trades": 144, "taker_buy_base": 89382.0, "taker_buy_quote": 20788.9855 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.2332, "high": 0.2354, "low": 0.2329, "close": 0.2346, "volume": 77386.0, "close_time": 1767700799999, "quote_volume": 18134.2241, "trades": 154, "taker_buy_base": 20165.0, "taker_buy_quote": 4730.9783 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.2349, "high": 0.236, "low": 0.2344, "close": 0.236, "volume": 157036.0, "close_time": 1767704399999, "quote_volume": 36925.9426, "trades": 257, "taker_buy_base": 54544.0, "taker_buy_quote": 12839.1395 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.236, "high": 0.2374, "low": 0.2359, "close": 0.2367, "volume": 175744.0, "close_time": 1767707999999, "quote_volume": 41602.6499, "trades": 255, "taker_buy_base": 113044.0, "taker_buy_quote": 26754.2376 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.2367, "high": 0.2406, "low": 0.236, "close": 0.2368, "volume": 594980.0, "close_time": 1767711599999, "quote_volume": 141946.6462, "trades": 942, "taker_buy_base": 353836.0, "taker_buy_quote": 84509.5085 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.2372, "high": 0.2386, "low": 0.2336, "close": 0.2345, "volume": 254616.0, "close_time": 1767715199999, "quote_volume": 60233.8123, "trades": 338, "taker_buy_base": 102149.0, "taker_buy_quote": 24126.8115 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.2352, "high": 0.2352, "low": 0.2294, "close": 0.2308, "volume": 457160.0, "close_time": 1767718799999, "quote_volume": 105880.5569, "trades": 661, "taker_buy_base": 203502.0, "taker_buy_quote": 47160.657 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.2304, "high": 0.2315, "low": 0.2251, "close": 0.2256, "volume": 456243.0, "close_time": 1767722399999, "quote_volume": 104355.0123, "trades": 516, "taker_buy_base": 209056.0, "taker_buy_quote": 47940.031 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.2252, "high": 0.229, "low": 0.2243, "close": 0.2284, "volume": 420695.0, "close_time": 1767725999999, "quote_volume": 95776.7961, "trades": 325, "taker_buy_base": 215972.0, "taker_buy_quote": 49124.4234 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.2285, "high": 0.2299, "low": 0.2281, "close": 0.2284, "volume": 149563.0, "close_time": 1767729599999, "quote_volume": 34192.6309, "trades": 132, "taker_buy_base": 87446.0, "taker_buy_quote": 20004.3935 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.2287, "high": 0.2327, "low": 0.2287, "close": 0.2322, "volume": 164452.0, "close_time": 1767733199999, "quote_volume": 38073.1454, "trades": 302, "taker_buy_base": 118286.0, "taker_buy_quote": 27377.9312 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.2323, "high": 0.2364, "low": 0.2316, "close": 0.2352, "volume": 325869.0, "close_time": 1767736799999, "quote_volume": 76580.0937, "trades": 615, "taker_buy_base": 140106.0, "taker_buy_quote": 32902.9656 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.2352, "high": 0.2363, "low": 0.233, "close": 0.2343, "volume": 140172.0, "close_time": 1767740399999, "quote_volume": 32936.7552, "trades": 239, "taker_buy_base": 96847.0, "taker_buy_quote": 22754.7583 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.2342, "high": 0.2362, "low": 0.2342, "close": 0.2361, "volume": 64318.0, "close_time": 1767743999999, "quote_volume": 15121.6958, "trades": 178, "taker_buy_base": 44073.0, "taker_buy_quote": 10365.9972 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2359, "high": 0.2369, "low": 0.2319, "close": 0.232, "volume": 120761.0, "close_time": 1767747599999, "quote_volume": 28327.0191, "trades": 210, "taker_buy_base": 67379.0, "taker_buy_quote": 15800.6158 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.2324, "high": 0.2335, "low": 0.2298, "close": 0.2305, "volume": 334924.0, "close_time": 1767751199999, "quote_volume": 77356.9547, "trades": 518, "taker_buy_base": 205519.0, "taker_buy_quote": 47462.4387 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.2303, "high": 0.2332, "low": 0.2296, "close": 0.233, "volume": 157954.0, "close_time": 1767754799999, "quote_volume": 36472.3511, "trades": 434, "taker_buy_base": 92209.0, "taker_buy_quote": 21342.7933 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.233, "high": 0.2339, "low": 0.232, "close": 0.2324, "volume": 94527.0, "close_time": 1767758399999, "quote_volume": 22036.6242, "trades": 212, "taker_buy_base": 64024.0, "taker_buy_quote": 14925.9487 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.2326, "high": 0.2329, "low": 0.231, "close": 0.2315, "volume": 325688.0, "close_time": 1767761999999, "quote_volume": 75635.5895, "trades": 489, "taker_buy_base": 105015.0, "taker_buy_quote": 24411.8649 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.2314, "high": 0.2328, "low": 0.2309, "close": 0.2316, "volume": 127851.0, "close_time": 1767765599999, "quote_volume": 29606.9828, "trades": 294, "taker_buy_base": 31563.0, "taker_buy_quote": 7314.1115 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.2316, "high": 0.2318, "low": 0.2303, "close": 0.2307, "volume": 206484.0, "close_time": 1767769199999, "quote_volume": 47703.3593, "trades": 285, "taker_buy_base": 42822.0, "taker_buy_quote": 9885.097 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.2307, "high": 0.2343, "low": 0.2307, "close": 0.2342, "volume": 228903.0, "close_time": 1767772799999, "quote_volume": 53371.505, "trades": 515, "taker_buy_base": 177533.0, "taker_buy_quote": 41407.5347 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.2341, "high": 0.2349, "low": 0.2332, "close": 0.234, "volume": 150818.0, "close_time": 1767776399999, "quote_volume": 35305.8804, "trades": 376, "taker_buy_base": 84993.0, "taker_buy_quote": 19903.8175 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.2338, "high": 0.2338, "low": 0.2287, "close": 0.2292, "volume": 141527.0, "close_time": 1767779999999, "quote_volume": 32678.3985, "trades": 391, "taker_buy_base": 77071.0, "taker_buy_quote": 17822.3872 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.2293, "high": 0.2307, "low": 0.229, "close": 0.2301, "volume": 109713.0, "close_time": 1767783599999, "quote_volume": 25175.3671, "trades": 233, "taker_buy_base": 43992.0, "taker_buy_quote": 10104.5806 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.23, "high": 0.2312, "low": 0.23, "close": 0.2307, "volume": 40845.0, "close_time": 1767787199999, "quote_volume": 9418.3016, "trades": 109, "taker_buy_base": 22310.0, "taker_buy_quote": 5143.6081 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.2307, "high": 0.2307, "low": 0.2284, "close": 0.2284, "volume": 85937.0, "close_time": 1767790799999, "quote_volume": 19727.2816, "trades": 190, "taker_buy_base": 36902.0, "taker_buy_quote": 8476.5606 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.2285, "high": 0.2298, "low": 0.2271, "close": 0.2281, "volume": 351571.0, "close_time": 1767794399999, "quote_volume": 80211.102, "trades": 436, "taker_buy_base": 224747.0, "taker_buy_quote": 51311.4281 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.228, "high": 0.228, "low": 0.2234, "close": 0.2268, "volume": 484923.0, "close_time": 1767797999999, "quote_volume": 109447.8119, "trades": 811, "taker_buy_base": 247619.0, "taker_buy_quote": 55804.4574 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.2268, "high": 0.2269, "low": 0.2221, "close": 0.2228, "volume": 454848.0, "close_time": 1767801599999, "quote_volume": 101610.4927, "trades": 1039, "taker_buy_base": 254125.0, "taker_buy_quote": 56805.6036 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.2227, "high": 0.2238, "low": 0.2211, "close": 0.2218, "volume": 251372.0, "close_time": 1767805199999, "quote_volume": 55898.6258, "trades": 575, "taker_buy_base": 81983.0, "taker_buy_quote": 18236.7652 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.222, "high": 0.2236, "low": 0.2211, "close": 0.2217, "volume": 252949.0, "close_time": 1767808799999, "quote_volume": 56216.5684, "trades": 437, "taker_buy_base": 150583.0, "taker_buy_quote": 33466.2027 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.2218, "high": 0.2242, "low": 0.2217, "close": 0.2225, "volume": 145253.0, "close_time": 1767812399999, "quote_volume": 32361.8806, "trades": 309, "taker_buy_base": 94289.0, "taker_buy_quote": 21014.8433 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.2227, "high": 0.2232, "low": 0.2205, "close": 0.2226, "volume": 76574.0, "close_time": 1767815999999, "quote_volume": 16987.1668, "trades": 214, "taker_buy_base": 45268.0, "taker_buy_quote": 10054.0455 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.2226, "high": 0.223, "low": 0.2204, "close": 0.2212, "volume": 46670.0, "close_time": 1767819599999, "quote_volume": 10323.0777, "trades": 134, "taker_buy_base": 26281.0, "taker_buy_quote": 5816.5077 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.2212, "high": 0.2219, "low": 0.2209, "close": 0.2211, "volume": 42914.0, "close_time": 1767823199999, "quote_volume": 9505.0481, "trades": 140, "taker_buy_base": 25619.0, "taker_buy_quote": 5676.4486 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.2211, "high": 0.2216, "low": 0.2196, "close": 0.2201, "volume": 74303.0, "close_time": 1767826799999, "quote_volume": 16391.1099, "trades": 268, "taker_buy_base": 44667.0, "taker_buy_quote": 9854.5672 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.2201, "high": 0.2221, "low": 0.2188, "close": 0.2208, "volume": 184624.0, "close_time": 1767830399999, "quote_volume": 40676.088, "trades": 513, "taker_buy_base": 55313.0, "taker_buy_quote": 12205.2897 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.2209, "high": 0.2216, "low": 0.2196, "close": 0.2215, "volume": 181702.0, "close_time": 1767833999999, "quote_volume": 40050.6844, "trades": 503, "taker_buy_base": 78713.0, "taker_buy_quote": 17353.5228 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.2217, "high": 0.2222, "low": 0.2213, "close": 0.2222, "volume": 145365.0, "close_time": 1767837599999, "quote_volume": 32256.0126, "trades": 530, "taker_buy_base": 87981.0, "taker_buy_quote": 19524.8762 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.222, "high": 0.2229, "low": 0.2196, "close": 0.2201, "volume": 160077.0, "close_time": 1767841199999, "quote_volume": 35453.7721, "trades": 757, "taker_buy_base": 76920.0, "taker_buy_quote": 17042.3942 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.2201, "high": 0.2211, "low": 0.2175, "close": 0.2177, "volume": 161907.0, "close_time": 1767844799999, "quote_volume": 35508.978, "trades": 460, "taker_buy_base": 76416.0, "taker_buy_quote": 16794.1702 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.2177, "high": 0.2195, "low": 0.2169, "close": 0.2183, "volume": 143881.0, "close_time": 1767848399999, "quote_volume": 31326.7844, "trades": 421, "taker_buy_base": 62064.0, "taker_buy_quote": 13531.1791 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.2183, "high": 0.2194, "low": 0.2168, "close": 0.2171, "volume": 101354.0, "close_time": 1767851999999, "quote_volume": 22113.2899, "trades": 402, "taker_buy_base": 50770.0, "taker_buy_quote": 11093.0482 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.2173, "high": 0.2176, "low": 0.214, "close": 0.2142, "volume": 413686.0, "close_time": 1767855599999, "quote_volume": 89163.6323, "trades": 1003, "taker_buy_base": 283768.0, "taker_buy_quote": 61172.6735 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.2144, "high": 0.2182, "low": 0.2129, "close": 0.2176, "volume": 181072.0, "close_time": 1767859199999, "quote_volume": 39053.4967, "trades": 855, "taker_buy_base": 114191.0, "taker_buy_quote": 24658.1203 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.2177, "high": 0.2188, "low": 0.2157, "close": 0.2162, "volume": 89693.0, "close_time": 1767862799999, "quote_volume": 19486.8794, "trades": 386, "taker_buy_base": 47226.0, "taker_buy_quote": 10259.013 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.2163, "high": 0.2167, "low": 0.2142, "close": 0.2143, "volume": 159285.0, "close_time": 1767866399999, "quote_volume": 34283.1326, "trades": 472, "taker_buy_base": 91822.0, "taker_buy_quote": 19775.7481 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.2145, "high": 0.2166, "low": 0.2128, "close": 0.2162, "volume": 80739.0, "close_time": 1767869999999, "quote_volume": 17315.7104, "trades": 418, "taker_buy_base": 51482.0, "taker_buy_quote": 11048.9502 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.2162, "high": 0.2165, "low": 0.2138, "close": 0.2152, "volume": 86840.0, "close_time": 1767873599999, "quote_volume": 18636.6564, "trades": 402, "taker_buy_base": 49719.0, "taker_buy_quote": 10663.3655 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.2152, "high": 0.2153, "low": 0.2132, "close": 0.2137, "volume": 81498.0, "close_time": 1767877199999, "quote_volume": 17436.6946, "trades": 353, "taker_buy_base": 29595.0, "taker_buy_quote": 6331.1534 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.2138, "high": 0.2143, "low": 0.2128, "close": 0.2136, "volume": 66357.0, "close_time": 1767880799999, "quote_volume": 14171.7764, "trades": 216, "taker_buy_base": 39299.0, "taker_buy_quote": 8392.725 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.2135, "high": 0.215, "low": 0.2115, "close": 0.2143, "volume": 190325.0, "close_time": 1767884399999, "quote_volume": 40559.7593, "trades": 1019, "taker_buy_base": 95517.0, "taker_buy_quote": 20383.057 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.2142, "high": 0.2202, "low": 0.2134, "close": 0.2202, "volume": 138067.0, "close_time": 1767887999999, "quote_volume": 29937.4654, "trades": 853, "taker_buy_base": 77620.0, "taker_buy_quote": 16849.3605 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.22, "high": 0.2207, "low": 0.2184, "close": 0.2205, "volume": 261327.0, "close_time": 1767891599999, "quote_volume": 57449.3929, "trades": 728, "taker_buy_base": 145826.0, "taker_buy_quote": 32078.4781 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.2205, "high": 0.2211, "low": 0.2194, "close": 0.2201, "volume": 95574.0, "close_time": 1767895199999, "quote_volume": 21057.9915, "trades": 403, "taker_buy_base": 54657.0, "taker_buy_quote": 12049.5185 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.2201, "high": 0.2205, "low": 0.2183, "close": 0.219, "volume": 71180.0, "close_time": 1767898799999, "quote_volume": 15594.9823, "trades": 257, "taker_buy_base": 30481.0, "taker_buy_quote": 6674.6035 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.2191, "high": 0.2203, "low": 0.2182, "close": 0.2188, "volume": 70903.0, "close_time": 1767902399999, "quote_volume": 15530.7148, "trades": 299, "taker_buy_base": 47815.0, "taker_buy_quote": 10476.2288 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.2189, "high": 0.2189, "low": 0.2168, "close": 0.2182, "volume": 70286.0, "close_time": 1767905999999, "quote_volume": 15310.3223, "trades": 285, "taker_buy_base": 34774.0, "taker_buy_quote": 7583.5594 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.2184, "high": 0.2211, "low": 0.2184, "close": 0.2208, "volume": 33331.0, "close_time": 1767909599999, "quote_volume": 7325.8131, "trades": 186, "taker_buy_base": 16818.0, "taker_buy_quote": 3699.0402 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.2208, "high": 0.2216, "low": 0.2193, "close": 0.2205, "volume": 57266.0, "close_time": 1767913199999, "quote_volume": 12629.1997, "trades": 177, "taker_buy_base": 37451.0, "taker_buy_quote": 8259.8117 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.2205, "high": 0.2209, "low": 0.22, "close": 0.22, "volume": 34724.0, "close_time": 1767916799999, "quote_volume": 7657.9993, "trades": 143, "taker_buy_base": 12702.0, "taker_buy_quote": 2803.684 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.2201, "high": 0.2216, "low": 0.2197, "close": 0.2208, "volume": 89826.0, "close_time": 1767920399999, "quote_volume": 19824.3997, "trades": 284, "taker_buy_base": 62346.0, "taker_buy_quote": 13760.413 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.2208, "high": 0.2226, "low": 0.2185, "close": 0.2192, "volume": 227017.0, "close_time": 1767923999999, "quote_volume": 50054.2248, "trades": 772, "taker_buy_base": 99996.0, "taker_buy_quote": 22066.9824 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.2193, "high": 0.221, "low": 0.2192, "close": 0.2193, "volume": 81196.0, "close_time": 1767927599999, "quote_volume": 17890.9694, "trades": 222, "taker_buy_base": 46325.0, "taker_buy_quote": 10206.5504 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.2193, "high": 0.2211, "low": 0.2191, "close": 0.221, "volume": 42214.0, "close_time": 1767931199999, "quote_volume": 9289.5911, "trades": 231, "taker_buy_base": 18562.0, "taker_buy_quote": 4086.3598 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.221, "high": 0.2214, "low": 0.2198, "close": 0.2201, "volume": 26261.0, "close_time": 1767934799999, "quote_volume": 5791.688, "trades": 150, "taker_buy_base": 11635.0, "taker_buy_quote": 2565.3186 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.22, "high": 0.2205, "low": 0.2192, "close": 0.2203, "volume": 70747.0, "close_time": 1767938399999, "quote_volume": 15560.7316, "trades": 200, "taker_buy_base": 30801.0, "taker_buy_quote": 6776.3173 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.2204, "high": 0.2208, "low": 0.2198, "close": 0.2205, "volume": 85056.0, "close_time": 1767941999999, "quote_volume": 18743.2092, "trades": 226, "taker_buy_base": 47306.0, "taker_buy_quote": 10429.448 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.2204, "high": 0.2219, "low": 0.2199, "close": 0.2199, "volume": 148741.0, "close_time": 1767945599999, "quote_volume": 32856.6803, "trades": 442, "taker_buy_base": 110999.0, "taker_buy_quote": 24529.7188 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.22, "high": 0.2201, "low": 0.2151, "close": 0.2161, "volume": 160130.0, "close_time": 1767949199999, "quote_volume": 34881.7634, "trades": 707, "taker_buy_base": 70787.0, "taker_buy_quote": 15391.0523 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.2162, "high": 0.2185, "low": 0.2162, "close": 0.2176, "volume": 37462.0, "close_time": 1767952799999, "quote_volume": 8160.0033, "trades": 207, "taker_buy_base": 24976.0, "taker_buy_quote": 5439.4502 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.2175, "high": 0.2184, "low": 0.217, "close": 0.2183, "volume": 90469.0, "close_time": 1767956399999, "quote_volume": 19687.5341, "trades": 361, "taker_buy_base": 68880.0, "taker_buy_quote": 14991.4828 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.2183, "high": 0.219, "low": 0.2179, "close": 0.218, "volume": 62712.0, "close_time": 1767959999999, "quote_volume": 13695.2074, "trades": 178, "taker_buy_base": 13524.0, "taker_buy_quote": 2952.6044 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.218, "high": 0.218, "low": 0.2161, "close": 0.2166, "volume": 41418.0, "close_time": 1767963599999, "quote_volume": 8987.0816, "trades": 176, "taker_buy_base": 25143.0, "taker_buy_quote": 5453.5495 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.2166, "high": 0.22, "low": 0.2166, "close": 0.2194, "volume": 174768.0, "close_time": 1767967199999, "quote_volume": 38255.211, "trades": 517, "taker_buy_base": 104115.0, "taker_buy_quote": 22793.2051 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.2193, "high": 0.2193, "low": 0.2157, "close": 0.2168, "volume": 94543.0, "close_time": 1767970799999, "quote_volume": 20516.8709, "trades": 446, "taker_buy_base": 42993.0, "taker_buy_quote": 9323.5213 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.2169, "high": 0.2227, "low": 0.2153, "close": 0.2196, "volume": 205500.0, "close_time": 1767974399999, "quote_volume": 45237.0548, "trades": 729, "taker_buy_base": 108944.0, "taker_buy_quote": 23981.2504 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.2197, "high": 0.2226, "low": 0.2196, "close": 0.2209, "volume": 104137.0, "close_time": 1767977999999, "quote_volume": 23069.912, "trades": 401, "taker_buy_base": 57765.0, "taker_buy_quote": 12809.5406 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.221, "high": 0.2211, "low": 0.2184, "close": 0.2202, "volume": 37035.0, "close_time": 1767981599999, "quote_volume": 8141.7304, "trades": 221, "taker_buy_base": 18298.0, "taker_buy_quote": 4020.4194 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.2201, "high": 0.2204, "low": 0.216, "close": 0.2187, "volume": 85554.0, "close_time": 1767985199999, "quote_volume": 18593.3973, "trades": 373, "taker_buy_base": 35053.0, "taker_buy_quote": 7633.0387 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.2186, "high": 0.2186, "low": 0.2157, "close": 0.2165, "volume": 133797.0, "close_time": 1767988799999, "quote_volume": 29011.4257, "trades": 312, "taker_buy_base": 46846.0, "taker_buy_quote": 10155.2697 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.2164, "high": 0.2174, "low": 0.216, "close": 0.2162, "volume": 31332.0, "close_time": 1767992399999, "quote_volume": 6797.309, "trades": 131, "taker_buy_base": 10104.0, "taker_buy_quote": 2187.1822 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.2164, "high": 0.2176, "low": 0.2158, "close": 0.2172, "volume": 51145.0, "close_time": 1767995999999, "quote_volume": 11090.4288, "trades": 153, "taker_buy_base": 29312.0, "taker_buy_quote": 6361.4618 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.2173, "high": 0.2181, "low": 0.2168, "close": 0.2181, "volume": 26576.0, "close_time": 1767999599999, "quote_volume": 5777.237, "trades": 66, "taker_buy_base": 13256.0, "taker_buy_quote": 2882.5161 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.218, "high": 0.2192, "low": 0.2179, "close": 0.2181, "volume": 39089.0, "close_time": 1768003199999, "quote_volume": 8541.055, "trades": 132, "taker_buy_base": 34622.0, "taker_buy_quote": 7563.9879 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.2182, "high": 0.2184, "low": 0.2164, "close": 0.2164, "volume": 29581.0, "close_time": 1768006799999, "quote_volume": 6432.1132, "trades": 99, "taker_buy_base": 14801.0, "taker_buy_quote": 3220.9575 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.2166, "high": 0.2174, "low": 0.2163, "close": 0.2166, "volume": 39886.0, "close_time": 1768010399999, "quote_volume": 8657.6978, "trades": 120, "taker_buy_base": 33359.0, "taker_buy_quote": 7241.1665 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.2166, "high": 0.2168, "low": 0.2152, "close": 0.2155, "volume": 29395.0, "close_time": 1768013999999, "quote_volume": 6337.5063, "trades": 66, "taker_buy_base": 10489.0, "taker_buy_quote": 2266.4241 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.2155, "high": 0.2158, "low": 0.2145, "close": 0.2157, "volume": 75839.0, "close_time": 1768017599999, "quote_volume": 16306.3369, "trades": 116, "taker_buy_base": 35864.0, "taker_buy_quote": 7709.1416 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.2157, "high": 0.2163, "low": 0.2148, "close": 0.2155, "volume": 22307.0, "close_time": 1768021199999, "quote_volume": 4811.8532, "trades": 53, "taker_buy_base": 15213.0, "taker_buy_quote": 3283.2053 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.2155, "high": 0.216, "low": 0.2154, "close": 0.2158, "volume": 8888.0, "close_time": 1768024799999, "quote_volume": 1916.8102, "trades": 16, "taker_buy_base": 8177.0, "taker_buy_quote": 1763.4281 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.2156, "high": 0.2158, "low": 0.2148, "close": 0.2158, "volume": 15680.0, "close_time": 1768028399999, "quote_volume": 3375.8175, "trades": 37, "taker_buy_base": 8108.0, "taker_buy_quote": 1746.5711 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.2158, "high": 0.2179, "low": 0.2158, "close": 0.2178, "volume": 37138.0, "close_time": 1768031999999, "quote_volume": 8065.6204, "trades": 90, "taker_buy_base": 26276.0, "taker_buy_quote": 5709.1227 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.2177, "high": 0.2182, "low": 0.2172, "close": 0.2179, "volume": 43641.0, "close_time": 1768035599999, "quote_volume": 9493.7551, "trades": 97, "taker_buy_base": 19473.0, "taker_buy_quote": 4233.4435 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.2179, "high": 0.22, "low": 0.2178, "close": 0.2193, "volume": 100819.0, "close_time": 1768039199999, "quote_volume": 22082.2422, "trades": 176, "taker_buy_base": 55402.0, "taker_buy_quote": 12135.7434 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.2191, "high": 0.2197, "low": 0.2188, "close": 0.2197, "volume": 116076.0, "close_time": 1768042799999, "quote_volume": 25449.3161, "trades": 452, "taker_buy_base": 63664.0, "taker_buy_quote": 13958.8829 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.2197, "high": 0.2211, "low": 0.2191, "close": 0.2211, "volume": 83609.0, "close_time": 1768046399999, "quote_volume": 18393.9762, "trades": 247, "taker_buy_base": 39247.0, "taker_buy_quote": 8637.1803 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.2212, "high": 0.2214, "low": 0.2198, "close": 0.2202, "volume": 59438.0, "close_time": 1768049999999, "quote_volume": 13106.5371, "trades": 102, "taker_buy_base": 18882.0, "taker_buy_quote": 4163.3077 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.2202, "high": 0.2203, "low": 0.2189, "close": 0.2191, "volume": 46266.0, "close_time": 1768053599999, "quote_volume": 10167.2597, "trades": 90, "taker_buy_base": 14008.0, "taker_buy_quote": 3082.6566 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.219, "high": 0.2191, "low": 0.2182, "close": 0.2182, "volume": 17426.0, "close_time": 1768057199999, "quote_volume": 3811.8837, "trades": 70, "taker_buy_base": 6583.0, "taker_buy_quote": 1440.2766 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.2183, "high": 0.2188, "low": 0.2183, "close": 0.2186, "volume": 22091.0, "close_time": 1768060799999, "quote_volume": 4828.7191, "trades": 36, "taker_buy_base": 8280.0, "taker_buy_quote": 1810.9427 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.2186, "high": 0.2191, "low": 0.2183, "close": 0.2185, "volume": 68531.0, "close_time": 1768064399999, "quote_volume": 14983.3809, "trades": 96, "taker_buy_base": 53008.0, "taker_buy_quote": 11588.5144 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.2189, "high": 0.2191, "low": 0.2174, "close": 0.2174, "volume": 13104.0, "close_time": 1768067999999, "quote_volume": 2858.1774, "trades": 30, "taker_buy_base": 2842.0, "taker_buy_quote": 621.4194 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.2174, "high": 0.2214, "low": 0.2167, "close": 0.2184, "volume": 264127.0, "close_time": 1768071599999, "quote_volume": 57799.867, "trades": 448, "taker_buy_base": 177631.0, "taker_buy_quote": 38880.5116 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.2184, "high": 0.2202, "low": 0.2184, "close": 0.2199, "volume": 98592.0, "close_time": 1768075199999, "quote_volume": 21644.556, "trades": 127, "taker_buy_base": 38541.0, "taker_buy_quote": 8452.3251 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.2198, "high": 0.2198, "low": 0.2183, "close": 0.2184, "volume": 60016.0, "close_time": 1768078799999, "quote_volume": 13146.8101, "trades": 203, "taker_buy_base": 12323.0, "taker_buy_quote": 2704.4256 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.2183, "high": 0.2184, "low": 0.2168, "close": 0.2168, "volume": 38229.0, "close_time": 1768082399999, "quote_volume": 8321.4612, "trades": 207, "taker_buy_base": 15881.0, "taker_buy_quote": 3458.9923 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.2168, "high": 0.2168, "low": 0.2134, "close": 0.2137, "volume": 104510.0, "close_time": 1768085999999, "quote_volume": 22488.6375, "trades": 306, "taker_buy_base": 40741.0, "taker_buy_quote": 8770.2559 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.2133, "high": 0.2154, "low": 0.2133, "close": 0.2151, "volume": 51236.0, "close_time": 1768089599999, "quote_volume": 11002.9601, "trades": 126, "taker_buy_base": 19255.0, "taker_buy_quote": 4133.5855 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.2151, "high": 0.2158, "low": 0.2145, "close": 0.2158, "volume": 13416.0, "close_time": 1768093199999, "quote_volume": 2886.4072, "trades": 55, "taker_buy_base": 10939.0, "taker_buy_quote": 2353.6699 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.2159, "high": 0.2241, "low": 0.2126, "close": 0.2152, "volume": 2651348.0, "close_time": 1768096799999, "quote_volume": 580137.7912, "trades": 4949, "taker_buy_base": 1361930.0, "taker_buy_quote": 298008.2029 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.2152, "high": 0.2152, "low": 0.2129, "close": 0.2134, "volume": 92051.0, "close_time": 1768100399999, "quote_volume": 19683.5681, "trades": 155, "taker_buy_base": 53773.0, "taker_buy_quote": 11510.4681 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.2134, "high": 0.2153, "low": 0.2134, "close": 0.2153, "volume": 24735.0, "close_time": 1768103999999, "quote_volume": 5305.7756, "trades": 63, "taker_buy_base": 20737.0, "taker_buy_quote": 4446.9819 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.2154, "high": 0.2159, "low": 0.2149, "close": 0.2159, "volume": 40589.0, "close_time": 1768107599999, "quote_volume": 8738.6295, "trades": 81, "taker_buy_base": 22307.0, "taker_buy_quote": 4803.4653 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.2159, "high": 0.2162, "low": 0.2151, "close": 0.2156, "volume": 72011.0, "close_time": 1768111199999, "quote_volume": 15524.4984, "trades": 138, "taker_buy_base": 29942.0, "taker_buy_quote": 6455.9996 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.2157, "high": 0.2158, "low": 0.2141, "close": 0.2152, "volume": 71243.0, "close_time": 1768114799999, "quote_volume": 15297.8792, "trades": 135, "taker_buy_base": 33786.0, "taker_buy_quote": 7259.1134 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.2153, "high": 0.2154, "low": 0.2147, "close": 0.2153, "volume": 67728.0, "close_time": 1768118399999, "quote_volume": 14559.7295, "trades": 83, "taker_buy_base": 39435.0, "taker_buy_quote": 8481.1312 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.2153, "high": 0.2156, "low": 0.2147, "close": 0.2156, "volume": 80224.0, "close_time": 1768121999999, "quote_volume": 17248.6844, "trades": 103, "taker_buy_base": 57176.0, "taker_buy_quote": 12297.3178 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.2155, "high": 0.2164, "low": 0.2153, "close": 0.2164, "volume": 29507.0, "close_time": 1768125599999, "quote_volume": 6366.8644, "trades": 63, "taker_buy_base": 15816.0, "taker_buy_quote": 3414.4717 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.2163, "high": 0.2178, "low": 0.2163, "close": 0.2169, "volume": 96119.0, "close_time": 1768129199999, "quote_volume": 20861.8613, "trades": 126, "taker_buy_base": 41514.0, "taker_buy_quote": 9018.0272 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.2168, "high": 0.2169, "low": 0.2162, "close": 0.2167, "volume": 33172.0, "close_time": 1768132799999, "quote_volume": 7177.7193, "trades": 51, "taker_buy_base": 28599.0, "taker_buy_quote": 6188.0569 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.2164, "high": 0.2174, "low": 0.2164, "close": 0.2173, "volume": 79961.0, "close_time": 1768136399999, "quote_volume": 17342.7714, "trades": 186, "taker_buy_base": 36779.0, "taker_buy_quote": 7975.4954 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.2174, "high": 0.2175, "low": 0.2164, "close": 0.2164, "volume": 33993.0, "close_time": 1768139999999, "quote_volume": 7371.9762, "trades": 95, "taker_buy_base": 12034.0, "taker_buy_quote": 2611.2729 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.2165, "high": 0.2177, "low": 0.2165, "close": 0.2177, "volume": 23030.0, "close_time": 1768143599999, "quote_volume": 4993.951, "trades": 44, "taker_buy_base": 16415.0, "taker_buy_quote": 3558.8639 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.2173, "high": 0.2174, "low": 0.2152, "close": 0.2156, "volume": 91105.0, "close_time": 1768147199999, "quote_volume": 19681.2522, "trades": 188, "taker_buy_base": 32513.0, "taker_buy_quote": 7028.1161 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.2157, "high": 0.2182, "low": 0.2153, "close": 0.2166, "volume": 69206.0, "close_time": 1768150799999, "quote_volume": 15003.6198, "trades": 133, "taker_buy_base": 49212.0, "taker_buy_quote": 10658.839 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.2165, "high": 0.2169, "low": 0.2153, "close": 0.2164, "volume": 128233.0, "close_time": 1768154399999, "quote_volume": 27733.1462, "trades": 129, "taker_buy_base": 71729.0, "taker_buy_quote": 15533.2049 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.2162, "high": 0.2162, "low": 0.2155, "close": 0.2162, "volume": 14287.0, "close_time": 1768157999999, "quote_volume": 3082.9436, "trades": 34, "taker_buy_base": 13009.0, "taker_buy_quote": 2807.4996 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.2162, "high": 0.2173, "low": 0.2155, "close": 0.2155, "volume": 89227.0, "close_time": 1768161599999, "quote_volume": 19318.9331, "trades": 100, "taker_buy_base": 58789.0, "taker_buy_quote": 12742.9285 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.2151, "high": 0.2151, "low": 0.2124, "close": 0.2136, "volume": 122135.0, "close_time": 1768165199999, "quote_volume": 26105.0594, "trades": 205, "taker_buy_base": 48343.0, "taker_buy_quote": 10328.0436 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.2136, "high": 0.2143, "low": 0.2124, "close": 0.2141, "volume": 81176.0, "close_time": 1768168799999, "quote_volume": 17301.5337, "trades": 164, "taker_buy_base": 31877.0, "taker_buy_quote": 6796.4635 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.2139, "high": 0.214, "low": 0.2101, "close": 0.2125, "volume": 517951.0, "close_time": 1768172399999, "quote_volume": 110122.772, "trades": 869, "taker_buy_base": 270336.0, "taker_buy_quote": 57568.8424 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.2125, "high": 0.2151, "low": 0.2111, "close": 0.215, "volume": 82543.0, "close_time": 1768175999999, "quote_volume": 17607.8192, "trades": 126, "taker_buy_base": 41852.0, "taker_buy_quote": 8936.485 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.2151, "high": 0.2192, "low": 0.2088, "close": 0.2116, "volume": 697988.0, "close_time": 1768179599999, "quote_volume": 149656.2687, "trades": 964, "taker_buy_base": 326259.0, "taker_buy_quote": 70202.4175 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.2118, "high": 0.2142, "low": 0.2112, "close": 0.2125, "volume": 219188.0, "close_time": 1768183199999, "quote_volume": 46596.237, "trades": 315, "taker_buy_base": 81695.0, "taker_buy_quote": 17363.8761 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.2127, "high": 0.2168, "low": 0.2125, "close": 0.2164, "volume": 153324.0, "close_time": 1768186799999, "quote_volume": 33000.1311, "trades": 236, "taker_buy_base": 126656.0, "taker_buy_quote": 27268.6169 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.2166, "high": 0.2174, "low": 0.2146, "close": 0.2146, "volume": 184767.0, "close_time": 1768190399999, "quote_volume": 40021.5831, "trades": 313, "taker_buy_base": 135417.0, "taker_buy_quote": 29364.0097 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.2143, "high": 0.2153, "low": 0.214, "close": 0.2153, "volume": 63580.0, "close_time": 1768193999999, "quote_volume": 13646.6401, "trades": 111, "taker_buy_base": 36156.0, "taker_buy_quote": 7762.2049 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.2152, "high": 0.2156, "low": 0.2141, "close": 0.2142, "volume": 40190.0, "close_time": 1768197599999, "quote_volume": 8641.8371, "trades": 68, "taker_buy_base": 15077.0, "taker_buy_quote": 3242.0487 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.2141, "high": 0.2142, "low": 0.2117, "close": 0.2122, "volume": 199434.0, "close_time": 1768201199999, "quote_volume": 42491.8564, "trades": 255, "taker_buy_base": 115858.0, "taker_buy_quote": 24692.8733 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.2123, "high": 0.2136, "low": 0.2107, "close": 0.211, "volume": 61970.0, "close_time": 1768204799999, "quote_volume": 13108.0236, "trades": 100, "taker_buy_base": 23361.0, "taker_buy_quote": 4940.8542 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.2111, "high": 0.2116, "low": 0.2077, "close": 0.2094, "volume": 369556.0, "close_time": 1768208399999, "quote_volume": 77125.9589, "trades": 314, "taker_buy_base": 106268.0, "taker_buy_quote": 22205.1577 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.2093, "high": 0.2101, "low": 0.2084, "close": 0.2085, "volume": 80319.0, "close_time": 1768211999999, "quote_volume": 16809.5126, "trades": 150, "taker_buy_base": 50230.0, "taker_buy_quote": 10519.2148 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.2088, "high": 0.2094, "low": 0.2085, "close": 0.2087, "volume": 25386.0, "close_time": 1768215599999, "quote_volume": 5305.1908, "trades": 61, "taker_buy_base": 17876.0, "taker_buy_quote": 3736.3304 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.2088, "high": 0.2104, "low": 0.2088, "close": 0.2101, "volume": 162135.0, "close_time": 1768219199999, "quote_volume": 34022.6808, "trades": 291, "taker_buy_base": 70003.0, "taker_buy_quote": 14676.0983 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.2099, "high": 0.2106, "low": 0.2096, "close": 0.2098, "volume": 49728.0, "close_time": 1768222799999, "quote_volume": 10440.1586, "trades": 116, "taker_buy_base": 26513.0, "taker_buy_quote": 5564.323 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.2096, "high": 0.21, "low": 0.2072, "close": 0.2081, "volume": 144609.0, "close_time": 1768226399999, "quote_volume": 30170.8286, "trades": 208, "taker_buy_base": 76745.0, "taker_buy_quote": 16021.1347 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.208, "high": 0.2112, "low": 0.2071, "close": 0.2099, "volume": 132257.0, "close_time": 1768229999999, "quote_volume": 27685.3202, "trades": 167, "taker_buy_base": 62893.0, "taker_buy_quote": 13175.4296 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.2101, "high": 0.2139, "low": 0.2101, "close": 0.213, "volume": 142219.0, "close_time": 1768233599999, "quote_volume": 30256.4112, "trades": 185, "taker_buy_base": 78522.0, "taker_buy_quote": 16710.1621 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.2129, "high": 0.2146, "low": 0.2121, "close": 0.2134, "volume": 120776.0, "close_time": 1768237199999, "quote_volume": 25765.8954, "trades": 156, "taker_buy_base": 38327.0, "taker_buy_quote": 8189.6851 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.2132, "high": 0.2138, "low": 0.2096, "close": 0.2105, "volume": 248383.0, "close_time": 1768240799999, "quote_volume": 52619.8864, "trades": 320, "taker_buy_base": 128774.0, "taker_buy_quote": 27254.5025 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.2104, "high": 0.2119, "low": 0.2101, "close": 0.2107, "volume": 93866.0, "close_time": 1768244399999, "quote_volume": 19799.9122, "trades": 181, "taker_buy_base": 61048.0, "taker_buy_quote": 12882.6795 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.2101, "high": 0.2116, "low": 0.2098, "close": 0.2115, "volume": 56912.0, "close_time": 1768247999999, "quote_volume": 12006.1216, "trades": 116, "taker_buy_base": 30189.0, "taker_buy_quote": 6371.9912 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.2115, "high": 0.2121, "low": 0.209, "close": 0.2091, "volume": 54332.0, "close_time": 1768251599999, "quote_volume": 11433.9652, "trades": 122, "taker_buy_base": 21693.0, "taker_buy_quote": 4573.368 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.2091, "high": 0.2092, "low": 0.2063, "close": 0.2065, "volume": 93762.0, "close_time": 1768255199999, "quote_volume": 19491.872, "trades": 181, "taker_buy_base": 47881.0, "taker_buy_quote": 9968.423 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.2068, "high": 0.2082, "low": 0.2068, "close": 0.2077, "volume": 61513.0, "close_time": 1768258799999, "quote_volume": 12763.4425, "trades": 70, "taker_buy_base": 29269.0, "taker_buy_quote": 6077.3358 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.2078, "high": 0.2085, "low": 0.207, "close": 0.208, "volume": 26356.0, "close_time": 1768262399999, "quote_volume": 5473.8905, "trades": 43, "taker_buy_base": 17110.0, "taker_buy_quote": 3556.2335 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.2079, "high": 0.209, "low": 0.2079, "close": 0.2088, "volume": 101810.0, "close_time": 1768265999999, "quote_volume": 21224.5156, "trades": 173, "taker_buy_base": 50025.0, "taker_buy_quote": 10434.7995 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.2089, "high": 0.2091, "low": 0.208, "close": 0.2088, "volume": 48691.0, "close_time": 1768269599999, "quote_volume": 10158.8375, "trades": 91, "taker_buy_base": 30321.0, "taker_buy_quote": 6326.374 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.2089, "high": 0.2098, "low": 0.2083, "close": 0.2083, "volume": 48545.0, "close_time": 1768273199999, "quote_volume": 10141.7574, "trades": 84, "taker_buy_base": 20026.0, "taker_buy_quote": 4193.2522 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.2083, "high": 0.2095, "low": 0.2076, "close": 0.2093, "volume": 59712.0, "close_time": 1768276799999, "quote_volume": 12447.868, "trades": 102, "taker_buy_base": 33488.0, "taker_buy_quote": 6979.4741 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.2094, "high": 0.2105, "low": 0.2094, "close": 0.2105, "volume": 11571.0, "close_time": 1768280399999, "quote_volume": 2428.4517, "trades": 36, "taker_buy_base": 5052.0, "taker_buy_quote": 1060.6254 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.2104, "high": 0.2126, "low": 0.2104, "close": 0.2111, "volume": 47124.0, "close_time": 1768283999999, "quote_volume": 9963.9284, "trades": 138, "taker_buy_base": 30248.0, "taker_buy_quote": 6396.7658 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.2111, "high": 0.212, "low": 0.2106, "close": 0.2119, "volume": 56274.0, "close_time": 1768287599999, "quote_volume": 11890.9189, "trades": 96, "taker_buy_base": 37954.0, "taker_buy_quote": 8021.6558 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.2116, "high": 0.2117, "low": 0.2103, "close": 0.2104, "volume": 97836.0, "close_time": 1768291199999, "quote_volume": 20655.8197, "trades": 144, "taker_buy_base": 22371.0, "taker_buy_quote": 4725.7279 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.2103, "high": 0.2117, "low": 0.2103, "close": 0.2114, "volume": 27874.0, "close_time": 1768294799999, "quote_volume": 5882.3299, "trades": 66, "taker_buy_base": 15243.0, "taker_buy_quote": 3216.7786 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.2111, "high": 0.2123, "low": 0.211, "close": 0.2112, "volume": 75182.0, "close_time": 1768298399999, "quote_volume": 15896.9902, "trades": 144, "taker_buy_base": 40678.0, "taker_buy_quote": 8603.0012 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.2115, "high": 0.2117, "low": 0.2104, "close": 0.2111, "volume": 56191.0, "close_time": 1768301999999, "quote_volume": 11867.5211, "trades": 80, "taker_buy_base": 40035.0, "taker_buy_quote": 8456.1812 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.2107, "high": 0.212, "low": 0.2105, "close": 0.2109, "volume": 30223.0, "close_time": 1768305599999, "quote_volume": 6386.1961, "trades": 82, "taker_buy_base": 15280.0, "taker_buy_quote": 3229.1874 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.2109, "high": 0.2121, "low": 0.2108, "close": 0.2118, "volume": 63022.0, "close_time": 1768309199999, "quote_volume": 13325.6986, "trades": 90, "taker_buy_base": 27559.0, "taker_buy_quote": 5825.0488 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.212, "high": 0.2138, "low": 0.2118, "close": 0.2131, "volume": 152953.0, "close_time": 1768312799999, "quote_volume": 32524.6217, "trades": 351, "taker_buy_base": 88256.0, "taker_buy_quote": 18771.1579 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.2131, "high": 0.2156, "low": 0.2124, "close": 0.2138, "volume": 644110.0, "close_time": 1768316399999, "quote_volume": 137805.8301, "trades": 871, "taker_buy_base": 532650.0, "taker_buy_quote": 113943.3275 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.2136, "high": 0.2161, "low": 0.212, "close": 0.2161, "volume": 135305.0, "close_time": 1768319999999, "quote_volume": 28955.5651, "trades": 362, "taker_buy_base": 84826.0, "taker_buy_quote": 18152.7056 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.2162, "high": 0.2175, "low": 0.2154, "close": 0.2165, "volume": 201371.0, "close_time": 1768323599999, "quote_volume": 43615.642, "trades": 405, "taker_buy_base": 133058.0, "taker_buy_quote": 28851.1658 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.2167, "high": 0.2169, "low": 0.2155, "close": 0.216, "volume": 166571.0, "close_time": 1768327199999, "quote_volume": 35996.448, "trades": 365, "taker_buy_base": 99308.0, "taker_buy_quote": 21457.0669 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.216, "high": 0.2167, "low": 0.2155, "close": 0.2158, "volume": 86732.0, "close_time": 1768330799999, "quote_volume": 18754.1092, "trades": 275, "taker_buy_base": 40166.0, "taker_buy_quote": 8682.3676 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.2157, "high": 0.2164, "low": 0.2151, "close": 0.2161, "volume": 59325.0, "close_time": 1768334399999, "quote_volume": 12789.2865, "trades": 128, "taker_buy_base": 32881.0, "taker_buy_quote": 7090.3741 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.2162, "high": 0.2165, "low": 0.2137, "close": 0.2146, "volume": 93028.0, "close_time": 1768337999999, "quote_volume": 20056.0303, "trades": 249, "taker_buy_base": 29959.0, "taker_buy_quote": 6466.7633 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.2145, "high": 0.2157, "low": 0.2145, "close": 0.2151, "volume": 68318.0, "close_time": 1768341599999, "quote_volume": 14694.6667, "trades": 128, "taker_buy_base": 34538.0, "taker_buy_quote": 7434.6262 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.2151, "high": 0.2216, "low": 0.215, "close": 0.2207, "volume": 592693.0, "close_time": 1768345199999, "quote_volume": 130143.8014, "trades": 1463, "taker_buy_base": 341387.0, "taker_buy_quote": 74927.2149 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.221, "high": 0.2227, "low": 0.2195, "close": 0.2205, "volume": 256733.0, "close_time": 1768348799999, "quote_volume": 56816.5582, "trades": 541, "taker_buy_base": 141327.0, "taker_buy_quote": 31311.2741 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.2205, "high": 0.2217, "low": 0.2201, "close": 0.221, "volume": 283021.0, "close_time": 1768352399999, "quote_volume": 62499.4383, "trades": 454, "taker_buy_base": 146797.0, "taker_buy_quote": 32433.0822 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.2209, "high": 0.2222, "low": 0.2203, "close": 0.2208, "volume": 101507.0, "close_time": 1768355999999, "quote_volume": 22464.3811, "trades": 268, "taker_buy_base": 70833.0, "taker_buy_quote": 15678.8303 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.2207, "high": 0.2218, "low": 0.2203, "close": 0.2206, "volume": 111392.0, "close_time": 1768359599999, "quote_volume": 24631.5449, "trades": 181, "taker_buy_base": 34625.0, "taker_buy_quote": 7652.8878 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.2207, "high": 0.2226, "low": 0.2205, "close": 0.2224, "volume": 137048.0, "close_time": 1768363199999, "quote_volume": 30323.8291, "trades": 162, "taker_buy_base": 109531.0, "taker_buy_quote": 24231.5832 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.2223, "high": 0.2225, "low": 0.2208, "close": 0.2212, "volume": 63935.0, "close_time": 1768366799999, "quote_volume": 14151.2454, "trades": 144, "taker_buy_base": 34631.0, "taker_buy_quote": 7666.0117 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.2209, "high": 0.2212, "low": 0.2197, "close": 0.2206, "volume": 44911.0, "close_time": 1768370399999, "quote_volume": 9906.4712, "trades": 77, "taker_buy_base": 34171.0, "taker_buy_quote": 7538.5192 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.2205, "high": 0.2206, "low": 0.2189, "close": 0.2205, "volume": 105694.0, "close_time": 1768373999999, "quote_volume": 23228.4668, "trades": 293, "taker_buy_base": 30373.0, "taker_buy_quote": 6671.1274 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.2204, "high": 0.2211, "low": 0.2193, "close": 0.2197, "volume": 115416.0, "close_time": 1768377599999, "quote_volume": 25432.613, "trades": 299, "taker_buy_base": 82430.0, "taker_buy_quote": 18171.4797 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.2197, "high": 0.2207, "low": 0.2197, "close": 0.2201, "volume": 110329.0, "close_time": 1768381199999, "quote_volume": 24307.6958, "trades": 103, "taker_buy_base": 22340.0, "taker_buy_quote": 4921.804 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.2203, "high": 0.2212, "low": 0.2202, "close": 0.221, "volume": 46631.0, "close_time": 1768384799999, "quote_volume": 10298.4694, "trades": 123, "taker_buy_base": 21238.0, "taker_buy_quote": 4689.4671 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.2211, "high": 0.2218, "low": 0.2201, "close": 0.2203, "volume": 76609.0, "close_time": 1768388399999, "quote_volume": 16910.5715, "trades": 233, "taker_buy_base": 23903.0, "taker_buy_quote": 5276.9051 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.2202, "high": 0.2202, "low": 0.2189, "close": 0.2191, "volume": 101429.0, "close_time": 1768391999999, "quote_volume": 22256.3679, "trades": 374, "taker_buy_base": 57300.0, "taker_buy_quote": 12562.1781 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.2191, "high": 0.2225, "low": 0.2191, "close": 0.2207, "volume": 226245.0, "close_time": 1768395599999, "quote_volume": 50052.1852, "trades": 631, "taker_buy_base": 117754.0, "taker_buy_quote": 26053.7102 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.2207, "high": 0.2209, "low": 0.218, "close": 0.2183, "volume": 81413.0, "close_time": 1768399199999, "quote_volume": 17902.9027, "trades": 183, "taker_buy_base": 41415.0, "taker_buy_quote": 9103.4295 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.2182, "high": 0.2231, "low": 0.2182, "close": 0.2224, "volume": 306417.0, "close_time": 1768402799999, "quote_volume": 67631.2768, "trades": 550, "taker_buy_base": 168227.0, "taker_buy_quote": 37184.1983 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.2221, "high": 0.2247, "low": 0.2211, "close": 0.2239, "volume": 229540.0, "close_time": 1768406399999, "quote_volume": 51237.3998, "trades": 616, "taker_buy_base": 130932.0, "taker_buy_quote": 29251.8298 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.224, "high": 0.2254, "low": 0.223, "close": 0.2232, "volume": 89850.0, "close_time": 1768409999999, "quote_volume": 20168.9457, "trades": 234, "taker_buy_base": 38640.0, "taker_buy_quote": 8671.9214 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.2232, "high": 0.2237, "low": 0.2203, "close": 0.2203, "volume": 116435.0, "close_time": 1768413599999, "quote_volume": 25880.8718, "trades": 183, "taker_buy_base": 37669.0, "taker_buy_quote": 8384.432 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.2202, "high": 0.2207, "low": 0.2172, "close": 0.2192, "volume": 139109.0, "close_time": 1768417199999, "quote_volume": 30480.1624, "trades": 254, "taker_buy_base": 62370.0, "taker_buy_quote": 13662.5695 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.2186, "high": 0.2228, "low": 0.2186, "close": 0.2209, "volume": 151538.0, "close_time": 1768420799999, "quote_volume": 33448.0023, "trades": 427, "taker_buy_base": 96397.0, "taker_buy_quote": 21248.9921 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.2209, "high": 0.2221, "low": 0.2197, "close": 0.2206, "volume": 68651.0, "close_time": 1768424399999, "quote_volume": 15154.9061, "trades": 154, "taker_buy_base": 26680.0, "taker_buy_quote": 5890.3999 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.2205, "high": 0.2207, "low": 0.2191, "close": 0.2201, "volume": 61183.0, "close_time": 1768427999999, "quote_volume": 13469.124, "trades": 224, "taker_buy_base": 39373.0, "taker_buy_quote": 8670.8341 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.22, "high": 0.2201, "low": 0.2178, "close": 0.2179, "volume": 48334.0, "close_time": 1768431599999, "quote_volume": 10571.4017, "trades": 162, "taker_buy_base": 27737.0, "taker_buy_quote": 6068.1088 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.2184, "high": 0.2199, "low": 0.2184, "close": 0.219, "volume": 93883.0, "close_time": 1768435199999, "quote_volume": 20590.5529, "trades": 120, "taker_buy_base": 25419.0, "taker_buy_quote": 5571.7144 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2186, "high": 0.2244, "low": 0.2186, "close": 0.2204, "volume": 1702339.0, "close_time": 1768438799999, "quote_volume": 379115.3352, "trades": 5150, "taker_buy_base": 1025469.0, "taker_buy_quote": 228499.709 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.2204, "high": 0.2214, "low": 0.2186, "close": 0.2201, "volume": 96233.0, "close_time": 1768442399999, "quote_volume": 21163.1099, "trades": 218, "taker_buy_base": 72321.0, "taker_buy_quote": 15908.4696 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.2201, "high": 0.2208, "low": 0.2187, "close": 0.2191, "volume": 95554.0, "close_time": 1768445999999, "quote_volume": 20987.466, "trades": 170, "taker_buy_base": 48773.0, "taker_buy_quote": 10712.6735 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.2194, "high": 0.2194, "low": 0.2148, "close": 0.215, "volume": 340133.0, "close_time": 1768449599999, "quote_volume": 73509.7239, "trades": 549, "taker_buy_base": 141528.0, "taker_buy_quote": 30568.99 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.215, "high": 0.2165, "low": 0.2145, "close": 0.2163, "volume": 99093.0, "close_time": 1768453199999, "quote_volume": 21313.6179, "trades": 222, "taker_buy_base": 40477.0, "taker_buy_quote": 8710.1478 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.2163, "high": 0.2173, "low": 0.2162, "close": 0.2167, "volume": 57570.0, "close_time": 1768456799999, "quote_volume": 12478.3631, "trades": 153, "taker_buy_base": 23542.0, "taker_buy_quote": 5101.9498 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.2168, "high": 0.2179, "low": 0.2162, "close": 0.2163, "volume": 98270.0, "close_time": 1768460399999, "quote_volume": 21347.356, "trades": 168, "taker_buy_base": 55317.0, "taker_buy_quote": 12019.8635 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.2163, "high": 0.2197, "low": 0.216, "close": 0.2194, "volume": 81282.0, "close_time": 1768463999999, "quote_volume": 17740.4629, "trades": 171, "taker_buy_base": 70012.0, "taker_buy_quote": 15279.051 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.2195, "high": 0.2198, "low": 0.2184, "close": 0.2192, "volume": 59449.0, "close_time": 1768467599999, "quote_volume": 13028.297, "trades": 120, "taker_buy_base": 30639.0, "taker_buy_quote": 6716.5299 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.219, "high": 0.2204, "low": 0.2183, "close": 0.2203, "volume": 43981.0, "close_time": 1768471199999, "quote_volume": 9633.8635, "trades": 99, "taker_buy_base": 19086.0, "taker_buy_quote": 4186.9284 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.2204, "high": 0.2208, "low": 0.2189, "close": 0.2193, "volume": 104555.0, "close_time": 1768474799999, "quote_volume": 23000.376, "trades": 156, "taker_buy_base": 49347.0, "taker_buy_quote": 10848.9104 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.2193, "high": 0.2193, "low": 0.2179, "close": 0.2179, "volume": 84248.0, "close_time": 1768478399999, "quote_volume": 18432.2203, "trades": 137, "taker_buy_base": 42096.0, "taker_buy_quote": 9208.9263 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.2179, "high": 0.219, "low": 0.2178, "close": 0.2189, "volume": 70455.0, "close_time": 1768481999999, "quote_volume": 15389.5033, "trades": 134, "taker_buy_base": 26103.0, "taker_buy_quote": 5702.254 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.219, "high": 0.22, "low": 0.2189, "close": 0.2198, "volume": 86353.0, "close_time": 1768485599999, "quote_volume": 18951.3114, "trades": 124, "taker_buy_base": 49761.0, "taker_buy_quote": 10928.5511 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.2196, "high": 0.2201, "low": 0.216, "close": 0.2169, "volume": 91979.0, "close_time": 1768489199999, "quote_volume": 20071.6718, "trades": 203, "taker_buy_base": 53545.0, "taker_buy_quote": 11665.0383 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.217, "high": 0.2175, "low": 0.2114, "close": 0.2144, "volume": 265049.0, "close_time": 1768492799999, "quote_volume": 57161.9651, "trades": 375, "taker_buy_base": 113177.0, "taker_buy_quote": 24395.1277 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.2147, "high": 0.215, "low": 0.213, "close": 0.2144, "volume": 98101.0, "close_time": 1768496399999, "quote_volume": 20963.9084, "trades": 141, "taker_buy_base": 29259.0, "taker_buy_quote": 6256.9635 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.2145, "high": 0.2146, "low": 0.2115, "close": 0.2116, "volume": 108986.0, "close_time": 1768499999999, "quote_volume": 23248.738, "trades": 166, "taker_buy_base": 47646.0, "taker_buy_quote": 10169.3503 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.2117, "high": 0.2119, "low": 0.2091, "close": 0.2093, "volume": 495077.0, "close_time": 1768503599999, "quote_volume": 104053.4793, "trades": 428, "taker_buy_base": 220855.0, "taker_buy_quote": 46369.3472 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.209, "high": 0.2101, "low": 0.2082, "close": 0.2098, "volume": 169661.0, "close_time": 1768507199999, "quote_volume": 35427.1361, "trades": 246, "taker_buy_base": 62983.0, "taker_buy_quote": 13172.7985 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.2096, "high": 0.2107, "low": 0.2081, "close": 0.2085, "volume": 51473.0, "close_time": 1768510799999, "quote_volume": 10777.0411, "trades": 90, "taker_buy_base": 39289.0, "taker_buy_quote": 8230.3701 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.2092, "high": 0.2101, "low": 0.2092, "close": 0.2099, "volume": 33794.0, "close_time": 1768514399999, "quote_volume": 7083.4292, "trades": 54, "taker_buy_base": 18011.0, "taker_buy_quote": 3776.4797 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.2102, "high": 0.213, "low": 0.2102, "close": 0.2123, "volume": 151644.0, "close_time": 1768517999999, "quote_volume": 32163.2834, "trades": 254, "taker_buy_base": 96960.0, "taker_buy_quote": 20574.8202 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.212, "high": 0.2135, "low": 0.212, "close": 0.2131, "volume": 29432.0, "close_time": 1768521599999, "quote_volume": 6271.5361, "trades": 70, "taker_buy_base": 14658.0, "taker_buy_quote": 3120.3205 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.2132, "high": 0.2137, "low": 0.2129, "close": 0.2129, "volume": 149665.0, "close_time": 1768525199999, "quote_volume": 31913.8488, "trades": 251, "taker_buy_base": 61639.0, "taker_buy_quote": 13145.1035 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.2124, "high": 0.213, "low": 0.2118, "close": 0.2122, "volume": 163368.0, "close_time": 1768528799999, "quote_volume": 34670.2616, "trades": 247, "taker_buy_base": 87348.0, "taker_buy_quote": 18544.2962 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.212, "high": 0.2128, "low": 0.2108, "close": 0.2127, "volume": 118761.0, "close_time": 1768532399999, "quote_volume": 25140.5863, "trades": 259, "taker_buy_base": 63731.0, "taker_buy_quote": 13495.3651 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.2129, "high": 0.2132, "low": 0.2119, "close": 0.2121, "volume": 11471.0, "close_time": 1768535999999, "quote_volume": 2439.2496, "trades": 65, "taker_buy_base": 6216.0, "taker_buy_quote": 1320.9984 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.2123, "high": 0.2124, "low": 0.21, "close": 0.2107, "volume": 123394.0, "close_time": 1768539599999, "quote_volume": 26039.1863, "trades": 251, "taker_buy_base": 64177.0, "taker_buy_quote": 13553.1011 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.2108, "high": 0.2127, "low": 0.2108, "close": 0.2126, "volume": 145629.0, "close_time": 1768543199999, "quote_volume": 30816.1623, "trades": 189, "taker_buy_base": 79773.0, "taker_buy_quote": 16898.6326 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.2127, "high": 0.2141, "low": 0.2121, "close": 0.2141, "volume": 58055.0, "close_time": 1768546799999, "quote_volume": 12371.4367, "trades": 111, "taker_buy_base": 47750.0, "taker_buy_quote": 10180.3768 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.214, "high": 0.214, "low": 0.2126, "close": 0.2132, "volume": 42045.0, "close_time": 1768550399999, "quote_volume": 8954.1536, "trades": 69, "taker_buy_base": 26183.0, "taker_buy_quote": 5573.9345 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.2134, "high": 0.2148, "low": 0.213, "close": 0.2143, "volume": 87132.0, "close_time": 1768553999999, "quote_volume": 18669.5495, "trades": 128, "taker_buy_base": 62850.0, "taker_buy_quote": 13468.0856 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.2143, "high": 0.2144, "low": 0.2136, "close": 0.2141, "volume": 51037.0, "close_time": 1768557599999, "quote_volume": 10916.5273, "trades": 89, "taker_buy_base": 36179.0, "taker_buy_quote": 7738.4712 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.214, "high": 0.214, "low": 0.2123, "close": 0.2126, "volume": 32061.0, "close_time": 1768561199999, "quote_volume": 6820.2844, "trades": 129, "taker_buy_base": 14041.0, "taker_buy_quote": 2985.9371 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.2126, "high": 0.2132, "low": 0.2119, "close": 0.213, "volume": 38689.0, "close_time": 1768564799999, "quote_volume": 8235.6873, "trades": 170, "taker_buy_base": 28970.0, "taker_buy_quote": 6167.5841 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.2133, "high": 0.2134, "low": 0.2127, "close": 0.213, "volume": 40289.0, "close_time": 1768568399999, "quote_volume": 8587.3951, "trades": 88, "taker_buy_base": 7960.0, "taker_buy_quote": 1695.5384 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.2126, "volume": 58918.0, "close_time": 1768571999999, "quote_volume": 12525.1935, "trades": 77, "taker_buy_base": 47512.0, "taker_buy_quote": 10102.8904 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.2125, "high": 0.2139, "low": 0.2121, "close": 0.213, "volume": 66383.0, "close_time": 1768575599999, "quote_volume": 14136.6664, "trades": 151, "taker_buy_base": 44944.0, "taker_buy_quote": 9573.4676 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.213, "high": 0.2141, "low": 0.2079, "close": 0.2092, "volume": 97192.0, "close_time": 1768579199999, "quote_volume": 20409.8465, "trades": 308, "taker_buy_base": 52043.0, "taker_buy_quote": 10919.7296 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.2091, "high": 0.2128, "low": 0.2088, "close": 0.2116, "volume": 211368.0, "close_time": 1768582799999, "quote_volume": 44791.2507, "trades": 251, "taker_buy_base": 104086.0, "taker_buy_quote": 22014.0568 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.2117, "high": 0.2126, "low": 0.21, "close": 0.2126, "volume": 58265.0, "close_time": 1768586399999, "quote_volume": 12297.7906, "trades": 169, "taker_buy_base": 34144.0, "taker_buy_quote": 7212.0801 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.2127, "high": 0.2132, "low": 0.2122, "close": 0.2125, "volume": 39594.0, "close_time": 1768589999999, "quote_volume": 8428.6652, "trades": 98, "taker_buy_base": 29059.0, "taker_buy_quote": 6187.1388 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.2124, "high": 0.2124, "low": 0.2107, "close": 0.2118, "volume": 13725.0, "close_time": 1768593599999, "quote_volume": 2903.2658, "trades": 64, "taker_buy_base": 4467.0, "taker_buy_quote": 947.6376 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.2117, "high": 0.2141, "low": 0.2111, "close": 0.2141, "volume": 65203.0, "close_time": 1768597199999, "quote_volume": 13858.8816, "trades": 360, "taker_buy_base": 17150.0, "taker_buy_quote": 3651.8563 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.2142, "high": 0.2155, "low": 0.214, "close": 0.2151, "volume": 95706.0, "close_time": 1768600799999, "quote_volume": 20535.2003, "trades": 229, "taker_buy_base": 38640.0, "taker_buy_quote": 8291.4288 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.2151, "high": 0.2153, "low": 0.2144, "close": 0.215, "volume": 154069.0, "close_time": 1768604399999, "quote_volume": 33080.191, "trades": 102, "taker_buy_base": 56855.0, "taker_buy_quote": 12219.0925 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.2155, "high": 0.2161, "low": 0.2152, "close": 0.2154, "volume": 24713.0, "close_time": 1768607999999, "quote_volume": 5329.9995, "trades": 75, "taker_buy_base": 14478.0, "taker_buy_quote": 3122.174 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.2151, "high": 0.2151, "low": 0.2141, "close": 0.2146, "volume": 22218.0, "close_time": 1768611599999, "quote_volume": 4765.3846, "trades": 77, "taker_buy_base": 13881.0, "taker_buy_quote": 2975.6899 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.2147, "high": 0.2154, "low": 0.2147, "close": 0.2152, "volume": 32735.0, "close_time": 1768615199999, "quote_volume": 7040.6427, "trades": 93, "taker_buy_base": 18471.0, "taker_buy_quote": 3972.4532 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.2151, "high": 0.2151, "low": 0.214, "close": 0.2143, "volume": 10111.0, "close_time": 1768618799999, "quote_volume": 2168.5631, "trades": 30, "taker_buy_base": 8090.0, "taker_buy_quote": 1734.636 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.2142, "high": 0.2147, "low": 0.2135, "close": 0.2141, "volume": 29979.0, "close_time": 1768622399999, "quote_volume": 6408.4679, "trades": 64, "taker_buy_base": 16442.0, "taker_buy_quote": 3516.1702 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.2139, "high": 0.2147, "low": 0.2134, "close": 0.2145, "volume": 71962.0, "close_time": 1768625999999, "quote_volume": 15403.4813, "trades": 161, "taker_buy_base": 33224.0, "taker_buy_quote": 7112.1092 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.2144, "high": 0.2158, "low": 0.2143, "close": 0.215, "volume": 30343.0, "close_time": 1768629599999, "quote_volume": 6524.9883, "trades": 61, "taker_buy_base": 12406.0, "taker_buy_quote": 2667.3472 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.2151, "high": 0.2156, "low": 0.2147, "close": 0.2148, "volume": 34839.0, "close_time": 1768633199999, "quote_volume": 7493.6917, "trades": 52, "taker_buy_base": 26545.0, "taker_buy_quote": 5709.3042 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.2148, "high": 0.2169, "low": 0.2145, "close": 0.2169, "volume": 29516.0, "close_time": 1768636799999, "quote_volume": 6378.4844, "trades": 156, "taker_buy_base": 13796.0, "taker_buy_quote": 2982.5934 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.2169, "high": 0.22, "low": 0.2169, "close": 0.2198, "volume": 211815.0, "close_time": 1768640399999, "quote_volume": 46295.2691, "trades": 563, "taker_buy_base": 127956.0, "taker_buy_quote": 27975.7034 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.2199, "high": 0.2218, "low": 0.2188, "close": 0.2194, "volume": 253421.0, "close_time": 1768643999999, "quote_volume": 55877.7621, "trades": 537, "taker_buy_base": 128216.0, "taker_buy_quote": 28273.6686 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.2192, "high": 0.221, "low": 0.2186, "close": 0.2186, "volume": 155103.0, "close_time": 1768647599999, "quote_volume": 34043.045, "trades": 252, "taker_buy_base": 92149.0, "taker_buy_quote": 20240.1424 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.2188, "high": 0.2189, "low": 0.2178, "close": 0.2179, "volume": 87983.0, "close_time": 1768651199999, "quote_volume": 19196.4562, "trades": 166, "taker_buy_base": 48630.0, "taker_buy_quote": 10610.8786 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.2178, "high": 0.2205, "low": 0.2171, "close": 0.2197, "volume": 131705.0, "close_time": 1768654799999, "quote_volume": 28838.3675, "trades": 251, "taker_buy_base": 39379.0, "taker_buy_quote": 8633.298 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.22, "high": 0.2228, "low": 0.2192, "close": 0.2228, "volume": 311378.0, "close_time": 1768658399999, "quote_volume": 68914.566, "trades": 708, "taker_buy_base": 176422.0, "taker_buy_quote": 39038.6238 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.2225, "high": 0.2246, "low": 0.2208, "close": 0.2241, "volume": 404872.0, "close_time": 1768661999999, "quote_volume": 90366.8445, "trades": 1097, "taker_buy_base": 285339.0, "taker_buy_quote": 63737.8261 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.2242, "high": 0.2258, "low": 0.2241, "close": 0.2254, "volume": 258048.0, "close_time": 1768665599999, "quote_volume": 58069.1708, "trades": 754, "taker_buy_base": 160097.0, "taker_buy_quote": 36027.0031 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.2251, "high": 0.2272, "low": 0.2232, "close": 0.2239, "volume": 408785.0, "close_time": 1768669199999, "quote_volume": 92024.0557, "trades": 820, "taker_buy_base": 236536.0, "taker_buy_quote": 53310.9217 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.2239, "high": 0.2253, "low": 0.2218, "close": 0.2222, "volume": 201622.0, "close_time": 1768672799999, "quote_volume": 45055.5898, "trades": 512, "taker_buy_base": 84922.0, "taker_buy_quote": 19008.9928 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.2222, "high": 0.223, "low": 0.2218, "close": 0.223, "volume": 130232.0, "close_time": 1768676399999, "quote_volume": 28983.434, "trades": 288, "taker_buy_base": 51767.0, "taker_buy_quote": 11526.4639 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.2231, "high": 0.2254, "low": 0.2231, "close": 0.225, "volume": 181052.0, "close_time": 1768679999999, "quote_volume": 40628.0444, "trades": 526, "taker_buy_base": 95748.0, "taker_buy_quote": 21492.6033 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.2252, "high": 0.2364, "low": 0.2251, "close": 0.2278, "volume": 2777102.0, "close_time": 1768683599999, "quote_volume": 639366.9751, "trades": 6358, "taker_buy_base": 1576962.0, "taker_buy_quote": 363100.6889 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.2276, "high": 0.2497, "low": 0.2269, "close": 0.2326, "volume": 6175887.0, "close_time": 1768687199999, "quote_volume": 1460891.2431, "trades": 14238, "taker_buy_base": 3257322.0, "taker_buy_quote": 769694.0564 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.2326, "high": 0.234, "low": 0.2256, "close": 0.2275, "volume": 761028.0, "close_time": 1768690799999, "quote_volume": 175148.7857, "trades": 1628, "taker_buy_base": 350639.0, "taker_buy_quote": 80847.9839 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.2269, "high": 0.231, "low": 0.2258, "close": 0.2287, "volume": 288066.0, "close_time": 1768694399999, "quote_volume": 66046.6609, "trades": 589, "taker_buy_base": 153763.0, "taker_buy_quote": 35319.2445 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.2286, "high": 0.2296, "low": 0.2254, "close": 0.2255, "volume": 406794.0, "close_time": 1768697999999, "quote_volume": 92544.6266, "trades": 904, "taker_buy_base": 199470.0, "taker_buy_quote": 45455.026 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.2255, "high": 0.2266, "low": 0.2234, "close": 0.2236, "volume": 228682.0, "close_time": 1768701599999, "quote_volume": 51447.2294, "trades": 545, "taker_buy_base": 104468.0, "taker_buy_quote": 23557.365 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.2236, "high": 0.2254, "low": 0.2225, "close": 0.2251, "volume": 312133.0, "close_time": 1768705199999, "quote_volume": 69935.5977, "trades": 546, "taker_buy_base": 184905.0, "taker_buy_quote": 41460.7609 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.2252, "high": 0.2266, "low": 0.2245, "close": 0.2259, "volume": 160752.0, "close_time": 1768708799999, "quote_volume": 36316.0538, "trades": 303, "taker_buy_base": 83116.0, "taker_buy_quote": 18772.7408 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.2258, "high": 0.2258, "low": 0.2225, "close": 0.2238, "volume": 307789.0, "close_time": 1768712399999, "quote_volume": 68817.097, "trades": 584, "taker_buy_base": 128353.0, "taker_buy_quote": 28701.9221 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.2239, "high": 0.225, "low": 0.2222, "close": 0.2228, "volume": 134576.0, "close_time": 1768715999999, "quote_volume": 30082.3721, "trades": 292, "taker_buy_base": 81596.0, "taker_buy_quote": 18261.6696 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.2229, "high": 0.2247, "low": 0.2224, "close": 0.2234, "volume": 302024.0, "close_time": 1768719599999, "quote_volume": 67530.1176, "trades": 332, "taker_buy_base": 180223.0, "taker_buy_quote": 40284.2043 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.2231, "high": 0.2232, "low": 0.2204, "close": 0.222, "volume": 387249.0, "close_time": 1768723199999, "quote_volume": 85704.4909, "trades": 550, "taker_buy_base": 130962.0, "taker_buy_quote": 28998.5547 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.222, "high": 0.2236, "low": 0.2213, "close": 0.2216, "volume": 117500.0, "close_time": 1768726799999, "quote_volume": 26127.9968, "trades": 267, "taker_buy_base": 62272.0, "taker_buy_quote": 13861.5493 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.2216, "high": 0.2222, "low": 0.2206, "close": 0.2218, "volume": 231308.0, "close_time": 1768730399999, "quote_volume": 51197.0797, "trades": 423, "taker_buy_base": 70457.0, "taker_buy_quote": 15595.1924 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.2218, "high": 0.2251, "low": 0.2206, "close": 0.2219, "volume": 565342.0, "close_time": 1768733999999, "quote_volume": 125937.8085, "trades": 642, "taker_buy_base": 268015.0, "taker_buy_quote": 59798.9626 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.2218, "high": 0.2233, "low": 0.2213, "close": 0.2225, "volume": 203775.0, "close_time": 1768737599999, "quote_volume": 45307.2815, "trades": 313, "taker_buy_base": 122985.0, "taker_buy_quote": 27363.4867 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.2222, "high": 0.223, "low": 0.2207, "close": 0.2209, "volume": 232230.0, "close_time": 1768741199999, "quote_volume": 51554.7825, "trades": 359, "taker_buy_base": 111675.0, "taker_buy_quote": 24801.4503 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.2209, "high": 0.2209, "low": 0.2191, "close": 0.2196, "volume": 310747.0, "close_time": 1768744799999, "quote_volume": 68347.8297, "trades": 511, "taker_buy_base": 161717.0, "taker_buy_quote": 35587.026 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.2195, "high": 0.2218, "low": 0.2193, "close": 0.2194, "volume": 192222.0, "close_time": 1768748399999, "quote_volume": 42365.9095, "trades": 271, "taker_buy_base": 123802.0, "taker_buy_quote": 27304.1028 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.2194, "high": 0.2206, "low": 0.2185, "close": 0.2202, "volume": 177355.0, "close_time": 1768751999999, "quote_volume": 38894.0417, "trades": 243, "taker_buy_base": 66820.0, "taker_buy_quote": 14672.3368 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.2202, "high": 0.2211, "low": 0.2198, "close": 0.2203, "volume": 150068.0, "close_time": 1768755599999, "quote_volume": 33075.9679, "trades": 240, "taker_buy_base": 83720.0, "taker_buy_quote": 18454.6468 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.2201, "high": 0.2207, "low": 0.2194, "close": 0.2205, "volume": 219026.0, "close_time": 1768759199999, "quote_volume": 48227.8142, "trades": 215, "taker_buy_base": 100460.0, "taker_buy_quote": 22130.5783 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.2202, "high": 0.2219, "low": 0.22, "close": 0.2214, "volume": 87473.0, "close_time": 1768762799999, "quote_volume": 19343.0618, "trades": 187, "taker_buy_base": 47326.0, "taker_buy_quote": 10467.9846 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.2216, "high": 0.2217, "low": 0.22, "close": 0.2204, "volume": 76361.0, "close_time": 1768766399999, "quote_volume": 16837.4979, "trades": 124, "taker_buy_base": 45069.0, "taker_buy_quote": 9934.5411 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.2202, "high": 0.2218, "low": 0.2199, "close": 0.2209, "volume": 61837.0, "close_time": 1768769999999, "quote_volume": 13657.9328, "trades": 159, "taker_buy_base": 26972.0, "taker_buy_quote": 5954.518 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.2213, "high": 0.2222, "low": 0.2212, "close": 0.2218, "volume": 220101.0, "close_time": 1768773599999, "quote_volume": 48796.3777, "trades": 185, "taker_buy_base": 96703.0, "taker_buy_quote": 21438.7694 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.2219, "high": 0.2235, "low": 0.2218, "close": 0.2224, "volume": 101397.0, "close_time": 1768777199999, "quote_volume": 22577.6105, "trades": 189, "taker_buy_base": 58534.0, "taker_buy_quote": 13043.5923 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.2222, "high": 0.2222, "low": 0.2117, "close": 0.2119, "volume": 635056.0, "close_time": 1768780799999, "quote_volume": 137014.5901, "trades": 1358, "taker_buy_base": 250669.0, "taker_buy_quote": 54041.4834 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2119, "high": 0.2122, "low": 0.1918, "close": 0.2002, "volume": 2614574.0, "close_time": 1768784399999, "quote_volume": 525671.6, "trades": 7163, "taker_buy_base": 1227767.0, "taker_buy_quote": 246821.9308 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.2002, "high": 0.2022, "low": 0.1996, "close": 0.2016, "volume": 287270.0, "close_time": 1768787999999, "quote_volume": 57659.0445, "trades": 535, "taker_buy_base": 111283.0, "taker_buy_quote": 22352.4127 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.2015, "high": 0.2027, "low": 0.201, "close": 0.2022, "volume": 121495.0, "close_time": 1768791599999, "quote_volume": 24544.9847, "trades": 189, "taker_buy_base": 85619.0, "taker_buy_quote": 17301.0697 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.2021, "high": 0.2026, "low": 0.2018, "close": 0.2021, "volume": 67187.0, "close_time": 1768795199999, "quote_volume": 13585.8011, "trades": 146, "taker_buy_base": 43727.0, "taker_buy_quote": 8843.5972 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.202, "high": 0.202, "low": 0.1986, "close": 0.1986, "volume": 208442.0, "close_time": 1768798799999, "quote_volume": 41779.1565, "trades": 354, "taker_buy_base": 91976.0, "taker_buy_quote": 18466.1619 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.1986, "high": 0.199, "low": 0.1972, "close": 0.1985, "volume": 263228.0, "close_time": 1768802399999, "quote_volume": 52159.8415, "trades": 336, "taker_buy_base": 135466.0, "taker_buy_quote": 26832.9064 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.1988, "high": 0.1997, "low": 0.198, "close": 0.1989, "volume": 147347.0, "close_time": 1768805999999, "quote_volume": 29291.7746, "trades": 273, "taker_buy_base": 95972.0, "taker_buy_quote": 19096.6093 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.199, "high": 0.2005, "low": 0.1982, "close": 0.1998, "volume": 213155.0, "close_time": 1768809599999, "quote_volume": 42577.7902, "trades": 273, "taker_buy_base": 166090.0, "taker_buy_quote": 33197.213 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.1997, "high": 0.2026, "low": 0.1991, "close": 0.2022, "volume": 501627.0, "close_time": 1768813199999, "quote_volume": 101116.5297, "trades": 519, "taker_buy_base": 171723.0, "taker_buy_quote": 34648.2094 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.2022, "high": 0.2023, "low": 0.2009, "close": 0.2017, "volume": 152642.0, "close_time": 1768816799999, "quote_volume": 30762.4203, "trades": 524, "taker_buy_base": 90202.0, "taker_buy_quote": 18170.4766 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.2016, "high": 0.2016, "low": 0.2007, "close": 0.2013, "volume": 59538.0, "close_time": 1768820399999, "quote_volume": 11973.8097, "trades": 372, "taker_buy_base": 44622.0, "taker_buy_quote": 8973.1141 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.2013, "high": 0.2024, "low": 0.201, "close": 0.201, "volume": 182569.0, "close_time": 1768823999999, "quote_volume": 36854.6887, "trades": 586, "taker_buy_base": 48714.0, "taker_buy_quote": 9839.0135 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.2009, "high": 0.2009, "low": 0.1978, "close": 0.1988, "volume": 490605.0, "close_time": 1768827599999, "quote_volume": 97445.3391, "trades": 899, "taker_buy_base": 367612.0, "taker_buy_quote": 72965.8184 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.1988, "high": 0.1999, "low": 0.1982, "close": 0.1983, "volume": 148821.0, "close_time": 1768831199999, "quote_volume": 29572.1476, "trades": 498, "taker_buy_base": 58746.0, "taker_buy_quote": 11684.1698 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.1984, "high": 0.1995, "low": 0.198, "close": 0.1985, "volume": 94033.0, "close_time": 1768834799999, "quote_volume": 18676.5001, "trades": 271, "taker_buy_base": 61207.0, "taker_buy_quote": 12155.0553 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.1985, "high": 0.1989, "low": 0.1979, "close": 0.1987, "volume": 114576.0, "close_time": 1768838399999, "quote_volume": 22719.8, "trades": 232, "taker_buy_base": 41538.0, "taker_buy_quote": 8238.9664 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.1986, "high": 0.2, "low": 0.1983, "close": 0.1998, "volume": 84866.0, "close_time": 1768841999999, "quote_volume": 16892.6968, "trades": 273, "taker_buy_base": 51253.0, "taker_buy_quote": 10207.0877 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.1997, "high": 0.1998, "low": 0.1981, "close": 0.1983, "volume": 97827.0, "close_time": 1768845599999, "quote_volume": 19441.8804, "trades": 223, "taker_buy_base": 63487.0, "taker_buy_quote": 12622.5045 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.1983, "high": 0.1988, "low": 0.1977, "close": 0.1988, "volume": 59995.0, "close_time": 1768849199999, "quote_volume": 11892.4033, "trades": 150, "taker_buy_base": 32418.0, "taker_buy_quote": 6426.2499 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.1987, "high": 0.201, "low": 0.1987, "close": 0.2002, "volume": 78241.0, "close_time": 1768852799999, "quote_volume": 15646.3973, "trades": 259, "taker_buy_base": 48166.0, "taker_buy_quote": 9633.1043 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.2003, "high": 0.2005, "low": 0.1996, "close": 0.1996, "volume": 92128.0, "close_time": 1768856399999, "quote_volume": 18420.4932, "trades": 180, "taker_buy_base": 46516.0, "taker_buy_quote": 9302.0096 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.2, "high": 0.2005, "low": 0.1989, "close": 0.1994, "volume": 67698.0, "close_time": 1768859999999, "quote_volume": 13508.3362, "trades": 195, "taker_buy_base": 31307.0, "taker_buy_quote": 6248.9834 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.1995, "high": 0.2, "low": 0.1972, "close": 0.1973, "volume": 81717.0, "close_time": 1768863599999, "quote_volume": 16194.2686, "trades": 194, "taker_buy_base": 41503.0, "taker_buy_quote": 8233.5371 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.1974, "high": 0.1981, "low": 0.1963, "close": 0.1974, "volume": 262661.0, "close_time": 1768867199999, "quote_volume": 51784.8975, "trades": 630, "taker_buy_base": 118398.0, "taker_buy_quote": 23368.7728 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1974, "high": 0.1979, "low": 0.1967, "close": 0.197, "volume": 79706.0, "close_time": 1768870799999, "quote_volume": 15716.6633, "trades": 251, "taker_buy_base": 24174.0, "taker_buy_quote": 4770.0829 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.1969, "high": 0.1982, "low": 0.1954, "close": 0.1978, "volume": 193809.0, "close_time": 1768874399999, "quote_volume": 38087.6136, "trades": 331, "taker_buy_base": 65045.0, "taker_buy_quote": 12793.6675 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.1978, "high": 0.2006, "low": 0.1971, "close": 0.1995, "volume": 207164.0, "close_time": 1768877999999, "quote_volume": 41179.8458, "trades": 468, "taker_buy_base": 135593.0, "taker_buy_quote": 26909.0851 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.1996, "high": 0.1996, "low": 0.1975, "close": 0.1986, "volume": 172567.0, "close_time": 1768881599999, "quote_volume": 34294.2574, "trades": 268, "taker_buy_base": 58737.0, "taker_buy_quote": 11679.494 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.1985, "high": 0.1986, "low": 0.1969, "close": 0.1972, "volume": 128123.0, "close_time": 1768885199999, "quote_volume": 25337.2288, "trades": 252, "taker_buy_base": 54743.0, "taker_buy_quote": 10821.4888 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.1971, "high": 0.1977, "low": 0.196, "close": 0.1971, "volume": 103081.0, "close_time": 1768888799999, "quote_volume": 20288.5823, "trades": 290, "taker_buy_base": 52012.0, "taker_buy_quote": 10248.2072 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.1969, "high": 0.1969, "low": 0.1939, "close": 0.1947, "volume": 160585.0, "close_time": 1768892399999, "quote_volume": 31344.4291, "trades": 532, "taker_buy_base": 62253.0, "taker_buy_quote": 12163.818 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.1946, "high": 0.1951, "low": 0.1934, "close": 0.1934, "volume": 86597.0, "close_time": 1768895999999, "quote_volume": 16802.4015, "trades": 235, "taker_buy_base": 39367.0, "taker_buy_quote": 7646.326 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.1933, "high": 0.1997, "low": 0.1914, "close": 0.1924, "volume": 583096.0, "close_time": 1768899599999, "quote_volume": 113066.0098, "trades": 1388, "taker_buy_base": 325977.0, "taker_buy_quote": 63254.0954 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.1923, "high": 0.1924, "low": 0.1907, "close": 0.1916, "volume": 184835.0, "close_time": 1768903199999, "quote_volume": 35372.612, "trades": 381, "taker_buy_base": 105028.0, "taker_buy_quote": 20108.3638 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.1916, "high": 0.1936, "low": 0.1914, "close": 0.1918, "volume": 146948.0, "close_time": 1768906799999, "quote_volume": 28265.6216, "trades": 389, "taker_buy_base": 68992.0, "taker_buy_quote": 13275.8877 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.1919, "high": 0.1926, "low": 0.1911, "close": 0.192, "volume": 198138.0, "close_time": 1768910399999, "quote_volume": 38028.1268, "trades": 274, "taker_buy_base": 70007.0, "taker_buy_quote": 13441.9512 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.1917, "high": 0.1949, "low": 0.1913, "close": 0.1944, "volume": 352630.0, "close_time": 1768913999999, "quote_volume": 68220.1767, "trades": 679, "taker_buy_base": 193819.0, "taker_buy_quote": 37468.0875 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.1943, "high": 0.1943, "low": 0.1901, "close": 0.1905, "volume": 277716.0, "close_time": 1768917599999, "quote_volume": 53311.854, "trades": 459, "taker_buy_base": 209407.0, "taker_buy_quote": 40204.2414 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.1904, "high": 0.1937, "low": 0.1904, "close": 0.1919, "volume": 199614.0, "close_time": 1768921199999, "quote_volume": 38209.9639, "trades": 729, "taker_buy_base": 147053.0, "taker_buy_quote": 28153.0123 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.1918, "high": 0.1923, "low": 0.1875, "close": 0.1892, "volume": 428842.0, "close_time": 1768924799999, "quote_volume": 81170.6968, "trades": 891, "taker_buy_base": 210324.0, "taker_buy_quote": 39847.0819 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.1894, "high": 0.1901, "low": 0.1872, "close": 0.188, "volume": 87393.0, "close_time": 1768928399999, "quote_volume": 16462.146, "trades": 131, "taker_buy_base": 33631.0, "taker_buy_quote": 6349.5175 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.1878, "high": 0.1892, "low": 0.1855, "close": 0.1865, "volume": 207887.0, "close_time": 1768931999999, "quote_volume": 38884.2266, "trades": 324, "taker_buy_base": 125580.0, "taker_buy_quote": 23516.1435 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.1869, "high": 0.1871, "low": 0.185, "close": 0.1857, "volume": 140004.0, "close_time": 1768935599999, "quote_volume": 26012.707, "trades": 219, "taker_buy_base": 79336.0, "taker_buy_quote": 14731.0768 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.1858, "high": 0.187, "low": 0.1853, "close": 0.186, "volume": 250569.0, "close_time": 1768939199999, "quote_volume": 46616.5337, "trades": 192, "taker_buy_base": 163049.0, "taker_buy_quote": 30336.8205 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.1863, "high": 0.1879, "low": 0.1856, "close": 0.1868, "volume": 71727.0, "close_time": 1768942799999, "quote_volume": 13406.0138, "trades": 222, "taker_buy_base": 39619.0, "taker_buy_quote": 7419.0875 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.1867, "high": 0.1868, "low": 0.1848, "close": 0.185, "volume": 70637.0, "close_time": 1768946399999, "quote_volume": 13105.9939, "trades": 101, "taker_buy_base": 56558.0, "taker_buy_quote": 10498.8902 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.1849, "high": 0.1854, "low": 0.1817, "close": 0.1843, "volume": 176948.0, "close_time": 1768949999999, "quote_volume": 32616.3151, "trades": 367, "taker_buy_base": 121487.0, "taker_buy_quote": 22430.682 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.1842, "high": 0.1848, "low": 0.1824, "close": 0.1842, "volume": 209711.0, "close_time": 1768953599999, "quote_volume": 38532.4717, "trades": 301, "taker_buy_base": 163371.0, "taker_buy_quote": 30036.128 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1841, "high": 0.1871, "low": 0.1839, "close": 0.187, "volume": 77044.0, "close_time": 1768957199999, "quote_volume": 14286.4459, "trades": 258, "taker_buy_base": 47269.0, "taker_buy_quote": 8760.3499 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.187, "high": 0.1879, "low": 0.1865, "close": 0.1868, "volume": 110939.0, "close_time": 1768960799999, "quote_volume": 20755.6049, "trades": 312, "taker_buy_base": 53327.0, "taker_buy_quote": 9983.4719 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.187, "high": 0.1901, "low": 0.187, "close": 0.189, "volume": 95913.0, "close_time": 1768964399999, "quote_volume": 18114.7203, "trades": 210, "taker_buy_base": 72776.0, "taker_buy_quote": 13750.8861 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.1891, "high": 0.1895, "low": 0.1886, "close": 0.189, "volume": 48210.0, "close_time": 1768967999999, "quote_volume": 9117.7937, "trades": 69, "taker_buy_base": 31952.0, "taker_buy_quote": 6045.204 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.1888, "high": 0.1904, "low": 0.1887, "close": 0.1897, "volume": 58513.0, "close_time": 1768971599999, "quote_volume": 11099.6148, "trades": 110, "taker_buy_base": 23250.0, "taker_buy_quote": 4412.6218 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.1898, "high": 0.1924, "low": 0.1897, "close": 0.1913, "volume": 169484.0, "close_time": 1768975199999, "quote_volume": 32346.1495, "trades": 325, "taker_buy_base": 110022.0, "taker_buy_quote": 21012.1706 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.1914, "high": 0.1923, "low": 0.1911, "close": 0.1914, "volume": 69992.0, "close_time": 1768978799999, "quote_volume": 13405.2919, "trades": 109, "taker_buy_base": 47229.0, "taker_buy_quote": 9046.3561 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.1915, "high": 0.1925, "low": 0.1906, "close": 0.1907, "volume": 46403.0, "close_time": 1768982399999, "quote_volume": 8894.366, "trades": 119, "taker_buy_base": 24341.0, "taker_buy_quote": 4664.501 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.1907, "high": 0.1914, "low": 0.1888, "close": 0.1909, "volume": 433873.0, "close_time": 1768985999999, "quote_volume": 82555.478, "trades": 507, "taker_buy_base": 238774.0, "taker_buy_quote": 45540.7625 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.1913, "high": 0.1931, "low": 0.1911, "close": 0.192, "volume": 305760.0, "close_time": 1768989599999, "quote_volume": 58760.9306, "trades": 283, "taker_buy_base": 162811.0, "taker_buy_quote": 31284.7068 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.192, "high": 0.1926, "low": 0.1904, "close": 0.1905, "volume": 195282.0, "close_time": 1768993199999, "quote_volume": 37461.7094, "trades": 161, "taker_buy_base": 69363.0, "taker_buy_quote": 13296.444 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.1904, "high": 0.1907, "low": 0.188, "close": 0.1883, "volume": 300743.0, "close_time": 1768996799999, "quote_volume": 57161.2836, "trades": 284, "taker_buy_base": 120425.0, "taker_buy_quote": 22886.9405 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.1884, "high": 0.1886, "low": 0.1849, "close": 0.1874, "volume": 310764.0, "close_time": 1769000399999, "quote_volume": 57765.985, "trades": 508, "taker_buy_base": 168610.0, "taker_buy_quote": 31319.921 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.1873, "high": 0.1877, "low": 0.1852, "close": 0.1855, "volume": 138315.0, "close_time": 1769003999999, "quote_volume": 25778.3831, "trades": 222, "taker_buy_base": 36077.0, "taker_buy_quote": 6727.0754 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.1852, "high": 0.1908, "low": 0.1852, "close": 0.1907, "volume": 241641.0, "close_time": 1769007599999, "quote_volume": 45663.4896, "trades": 478, "taker_buy_base": 129357.0, "taker_buy_quote": 24431.2016 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.1904, "high": 0.1917, "low": 0.1889, "close": 0.1907, "volume": 95609.0, "close_time": 1769011199999, "quote_volume": 18178.6492, "trades": 225, "taker_buy_base": 34961.0, "taker_buy_quote": 6643.6417 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.1908, "high": 0.1914, "low": 0.1839, "close": 0.1839, "volume": 317879.0, "close_time": 1769014799999, "quote_volume": 59800.1107, "trades": 428, "taker_buy_base": 210564.0, "taker_buy_quote": 39662.0299 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.1839, "high": 0.1854, "low": 0.1822, "close": 0.1839, "volume": 277005.0, "close_time": 1769018399999, "quote_volume": 50848.3905, "trades": 450, "taker_buy_base": 115898.0, "taker_buy_quote": 21310.6877 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.1842, "high": 0.1857, "low": 0.1833, "close": 0.1854, "volume": 84612.0, "close_time": 1769021999999, "quote_volume": 15592.0316, "trades": 202, "taker_buy_base": 72252.0, "taker_buy_quote": 13309.1973 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.1855, "high": 0.1925, "low": 0.1849, "close": 0.1924, "volume": 323758.0, "close_time": 1769025599999, "quote_volume": 61305.8322, "trades": 438, "taker_buy_base": 194784.0, "taker_buy_quote": 36871.2623 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.1926, "high": 0.1928, "low": 0.1896, "close": 0.1918, "volume": 236590.0, "close_time": 1769029199999, "quote_volume": 45199.1767, "trades": 324, "taker_buy_base": 138973.0, "taker_buy_quote": 26553.4036 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.1921, "high": 0.1932, "low": 0.1914, "close": 0.1922, "volume": 98611.0, "close_time": 1769032799999, "quote_volume": 18957.2851, "trades": 194, "taker_buy_base": 61472.0, "taker_buy_quote": 11825.7275 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.1921, "high": 0.1926, "low": 0.1908, "close": 0.1912, "volume": 87063.0, "close_time": 1769036399999, "quote_volume": 16672.01, "trades": 173, "taker_buy_base": 65656.0, "taker_buy_quote": 12570.8695 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.1908, "high": 0.1918, "low": 0.1885, "close": 0.1887, "volume": 44073.0, "close_time": 1769039999999, "quote_volume": 8365.2799, "trades": 59, "taker_buy_base": 14791.0, "taker_buy_quote": 2811.2275 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1889, "high": 0.1906, "low": 0.1889, "close": 0.1901, "volume": 86503.0, "close_time": 1769043599999, "quote_volume": 16396.4915, "trades": 117, "taker_buy_base": 57943.0, "taker_buy_quote": 10982.8805 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.1903, "high": 0.1921, "low": 0.1901, "close": 0.1921, "volume": 38516.0, "close_time": 1769047199999, "quote_volume": 7363.5097, "trades": 114, "taker_buy_base": 27003.0, "taker_buy_quote": 5164.6596 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.192, "high": 0.1926, "low": 0.1915, "close": 0.1917, "volume": 105582.0, "close_time": 1769050799999, "quote_volume": 20252.389, "trades": 216, "taker_buy_base": 29214.0, "taker_buy_quote": 5606.5448 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.192, "high": 0.1921, "low": 0.1904, "close": 0.191, "volume": 29407.0, "close_time": 1769054399999, "quote_volume": 5635.0704, "trades": 66, "taker_buy_base": 14600.0, "taker_buy_quote": 2798.2058 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1911, "high": 0.193, "low": 0.1909, "close": 0.1926, "volume": 74700.0, "close_time": 1769057999999, "quote_volume": 14338.0725, "trades": 124, "taker_buy_base": 61587.0, "taker_buy_quote": 11819.9091 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.1926, "high": 0.1951, "low": 0.1925, "close": 0.1926, "volume": 214484.0, "close_time": 1769061599999, "quote_volume": 41604.0614, "trades": 289, "taker_buy_base": 164310.0, "taker_buy_quote": 31881.4608 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.1925, "high": 0.1926, "low": 0.1909, "close": 0.1918, "volume": 21169.0, "close_time": 1769065199999, "quote_volume": 4061.0725, "trades": 56, "taker_buy_base": 13513.0, "taker_buy_quote": 2592.3654 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.1919, "high": 0.1922, "low": 0.1899, "close": 0.1899, "volume": 31565.0, "close_time": 1769068799999, "quote_volume": 6042.3245, "trades": 46, "taker_buy_base": 17439.0, "taker_buy_quote": 3343.1584 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.1902, "high": 0.1904, "low": 0.1887, "close": 0.1889, "volume": 56116.0, "close_time": 1769072399999, "quote_volume": 10628.7834, "trades": 93, "taker_buy_base": 22900.0, "taker_buy_quote": 4341.3486 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.1895, "high": 0.1902, "low": 0.1884, "close": 0.1891, "volume": 140093.0, "close_time": 1769075999999, "quote_volume": 26484.2085, "trades": 179, "taker_buy_base": 24004.0, "taker_buy_quote": 4542.9289 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.1895, "high": 0.1897, "low": 0.1885, "close": 0.1891, "volume": 82126.0, "close_time": 1769079599999, "quote_volume": 15532.1006, "trades": 181, "taker_buy_base": 62271.0, "taker_buy_quote": 11782.7335 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.1886, "high": 0.189, "low": 0.1869, "close": 0.1879, "volume": 193414.0, "close_time": 1769083199999, "quote_volume": 36280.6065, "trades": 234, "taker_buy_base": 151372.0, "taker_buy_quote": 28387.8244 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.1878, "high": 0.1881, "low": 0.187, "close": 0.1878, "volume": 71229.0, "close_time": 1769086799999, "quote_volume": 13360.3273, "trades": 113, "taker_buy_base": 39103.0, "taker_buy_quote": 7336.6094 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.1876, "high": 0.1889, "low": 0.1863, "close": 0.1863, "volume": 185446.0, "close_time": 1769090399999, "quote_volume": 34763.6218, "trades": 237, "taker_buy_base": 112173.0, "taker_buy_quote": 21037.8834 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.1866, "high": 0.1869, "low": 0.1834, "close": 0.1841, "volume": 146288.0, "close_time": 1769093999999, "quote_volume": 26979.3558, "trades": 231, "taker_buy_base": 63275.0, "taker_buy_quote": 11680.521 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.1842, "high": 0.1854, "low": 0.1826, "close": 0.1839, "volume": 94582.0, "close_time": 1769097599999, "quote_volume": 17424.4751, "trades": 169, "taker_buy_base": 69225.0, "taker_buy_quote": 12761.9923 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.1844, "high": 0.1865, "low": 0.1837, "close": 0.1864, "volume": 98118.0, "close_time": 1769101199999, "quote_volume": 18206.2047, "trades": 143, "taker_buy_base": 65190.0, "taker_buy_quote": 12093.2248 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.1864, "high": 0.1872, "low": 0.1849, "close": 0.1868, "volume": 160596.0, "close_time": 1769104799999, "quote_volume": 29954.2469, "trades": 165, "taker_buy_base": 39229.0, "taker_buy_quote": 7313.3613 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.1866, "high": 0.1872, "low": 0.1854, "close": 0.1854, "volume": 45997.0, "close_time": 1769108399999, "quote_volume": 8563.337, "trades": 95, "taker_buy_base": 39794.0, "taker_buy_quote": 7410.6674 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.1851, "high": 0.1861, "low": 0.1848, "close": 0.1857, "volume": 23230.0, "close_time": 1769111999999, "quote_volume": 4313.8942, "trades": 39, "taker_buy_base": 11356.0, "taker_buy_quote": 2108.5129 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.1857, "high": 0.1862, "low": 0.1844, "close": 0.1861, "volume": 107499.0, "close_time": 1769115599999, "quote_volume": 19921.2659, "trades": 198, "taker_buy_base": 82960.0, "taker_buy_quote": 15371.723 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.1862, "high": 0.1865, "low": 0.1856, "close": 0.1864, "volume": 78327.0, "close_time": 1769119199999, "quote_volume": 14564.6397, "trades": 96, "taker_buy_base": 26155.0, "taker_buy_quote": 4868.8286 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.1864, "high": 0.1873, "low": 0.1849, "close": 0.1858, "volume": 163308.0, "close_time": 1769122799999, "quote_volume": 30400.6925, "trades": 261, "taker_buy_base": 115880.0, "taker_buy_quote": 21592.3983 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.1857, "high": 0.1866, "low": 0.1849, "close": 0.1865, "volume": 51316.0, "close_time": 1769126399999, "quote_volume": 9533.9922, "trades": 57, "taker_buy_base": 23400.0, "taker_buy_quote": 4348.0065 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1866, "high": 0.187, "low": 0.186, "close": 0.1863, "volume": 68462.0, "close_time": 1769129999999, "quote_volume": 12766.7599, "trades": 89, "taker_buy_base": 52919.0, "taker_buy_quote": 9872.4765 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.1864, "high": 0.1881, "low": 0.1864, "close": 0.1881, "volume": 23580.0, "close_time": 1769133599999, "quote_volume": 4410.4925, "trades": 60, "taker_buy_base": 16338.0, "taker_buy_quote": 3056.179 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.1882, "high": 0.1886, "low": 0.1879, "close": 0.1879, "volume": 46495.0, "close_time": 1769137199999, "quote_volume": 8748.549, "trades": 39, "taker_buy_base": 9927.0, "taker_buy_quote": 1869.4804 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.188, "high": 0.1901, "low": 0.188, "close": 0.1901, "volume": 65024.0, "close_time": 1769140799999, "quote_volume": 12313.7526, "trades": 119, "taker_buy_base": 41453.0, "taker_buy_quote": 7842.3958 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.19, "high": 0.194, "low": 0.19, "close": 0.1933, "volume": 281916.0, "close_time": 1769144399999, "quote_volume": 54312.8926, "trades": 323, "taker_buy_base": 168300.0, "taker_buy_quote": 32409.141 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.1931, "high": 0.2028, "low": 0.1926, "close": 0.1967, "volume": 2318396.0, "close_time": 1769147999999, "quote_volume": 456757.1252, "trades": 4249, "taker_buy_base": 1368248.0, "taker_buy_quote": 269679.6388 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.1967, "high": 0.1986, "low": 0.1929, "close": 0.193, "volume": 651328.0, "close_time": 1769151599999, "quote_volume": 126693.8001, "trades": 2070, "taker_buy_base": 266325.0, "taker_buy_quote": 51931.3964 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.1932, "high": 0.1969, "low": 0.1931, "close": 0.1944, "volume": 281939.0, "close_time": 1769155199999, "quote_volume": 55018.7752, "trades": 613, "taker_buy_base": 167367.0, "taker_buy_quote": 32668.9065 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.195, "high": 0.1975, "low": 0.1933, "close": 0.194, "volume": 415615.0, "close_time": 1769158799999, "quote_volume": 81298.6192, "trades": 755, "taker_buy_base": 178890.0, "taker_buy_quote": 34998.3423 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.1939, "high": 0.1952, "low": 0.1933, "close": 0.1946, "volume": 97646.0, "close_time": 1769162399999, "quote_volume": 18963.2282, "trades": 215, "taker_buy_base": 50937.0, "taker_buy_quote": 9901.0682 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.1946, "high": 0.2003, "low": 0.1914, "close": 0.1921, "volume": 2291148.0, "close_time": 1769165999999, "quote_volume": 450789.5727, "trades": 5569, "taker_buy_base": 1163824.0, "taker_buy_quote": 229315.005 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.1924, "high": 0.1938, "low": 0.1908, "close": 0.1909, "volume": 262850.0, "close_time": 1769169599999, "quote_volume": 50515.6248, "trades": 641, "taker_buy_base": 180563.0, "taker_buy_quote": 34730.8648 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.191, "high": 0.192, "low": 0.1904, "close": 0.1916, "volume": 403384.0, "close_time": 1769173199999, "quote_volume": 77106.5886, "trades": 626, "taker_buy_base": 218994.0, "taker_buy_quote": 41888.3845 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.1917, "high": 0.1928, "low": 0.1913, "close": 0.1918, "volume": 289820.0, "close_time": 1769176799999, "quote_volume": 55595.4249, "trades": 370, "taker_buy_base": 174671.0, "taker_buy_quote": 33519.7515 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.1918, "high": 0.1929, "low": 0.1881, "close": 0.1891, "volume": 790281.0, "close_time": 1769180399999, "quote_volume": 151054.5085, "trades": 1271, "taker_buy_base": 488158.0, "taker_buy_quote": 93381.4233 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.1892, "high": 0.1911, "low": 0.1873, "close": 0.1907, "volume": 65726.0, "close_time": 1769183999999, "quote_volume": 12425.0926, "trades": 140, "taker_buy_base": 30503.0, "taker_buy_quote": 5771.1781 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.1909, "high": 0.1934, "low": 0.1901, "close": 0.1931, "volume": 117552.0, "close_time": 1769187599999, "quote_volume": 22562.1979, "trades": 153, "taker_buy_base": 48227.0, "taker_buy_quote": 9255.965 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.193, "high": 0.1958, "low": 0.1921, "close": 0.1937, "volume": 242611.0, "close_time": 1769191199999, "quote_volume": 46914.3425, "trades": 264, "taker_buy_base": 81436.0, "taker_buy_quote": 15786.7068 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.1934, "high": 0.1944, "low": 0.1924, "close": 0.1924, "volume": 61264.0, "close_time": 1769194799999, "quote_volume": 11839.8955, "trades": 96, "taker_buy_base": 28939.0, "taker_buy_quote": 5588.3858 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.1926, "high": 0.1926, "low": 0.1894, "close": 0.1903, "volume": 107557.0, "close_time": 1769198399999, "quote_volume": 20491.2823, "trades": 151, "taker_buy_base": 51281.0, "taker_buy_quote": 9777.1287 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.1899, "high": 0.1902, "low": 0.1875, "close": 0.1889, "volume": 167018.0, "close_time": 1769201999999, "quote_volume": 31430.2552, "trades": 167, "taker_buy_base": 79215.0, "taker_buy_quote": 14915.6921 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.1888, "high": 0.1896, "low": 0.1886, "close": 0.1893, "volume": 72750.0, "close_time": 1769205599999, "quote_volume": 13757.9899, "trades": 89, "taker_buy_base": 29873.0, "taker_buy_quote": 5650.2012 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.1893, "high": 0.1904, "low": 0.1891, "close": 0.1904, "volume": 74553.0, "close_time": 1769209199999, "quote_volume": 14132.5388, "trades": 163, "taker_buy_base": 39532.0, "taker_buy_quote": 7497.2905 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.1901, "high": 0.1911, "low": 0.1897, "close": 0.1911, "volume": 58693.0, "close_time": 1769212799999, "quote_volume": 11186.7103, "trades": 136, "taker_buy_base": 42149.0, "taker_buy_quote": 8036.3459 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1913, "high": 0.1927, "low": 0.1883, "close": 0.1888, "volume": 185022.0, "close_time": 1769216399999, "quote_volume": 35184.1155, "trades": 241, "taker_buy_base": 60942.0, "taker_buy_quote": 11653.9963 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.1888, "high": 0.1901, "low": 0.1882, "close": 0.1893, "volume": 81700.0, "close_time": 1769219999999, "quote_volume": 15451.1946, "trades": 173, "taker_buy_base": 50254.0, "taker_buy_quote": 9508.6125 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.1891, "high": 0.1912, "low": 0.189, "close": 0.1908, "volume": 76449.0, "close_time": 1769223599999, "quote_volume": 14548.2471, "trades": 176, "taker_buy_base": 63515.0, "taker_buy_quote": 12087.6015 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.1907, "high": 0.1946, "low": 0.1904, "close": 0.1946, "volume": 194341.0, "close_time": 1769227199999, "quote_volume": 37486.0232, "trades": 339, "taker_buy_base": 145383.0, "taker_buy_quote": 28063.8358 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.1942, "high": 0.1949, "low": 0.1923, "close": 0.1939, "volume": 262617.0, "close_time": 1769230799999, "quote_volume": 50913.1885, "trades": 365, "taker_buy_base": 149193.0, "taker_buy_quote": 28949.2718 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.1939, "high": 0.1965, "low": 0.1938, "close": 0.1955, "volume": 324370.0, "close_time": 1769234399999, "quote_volume": 63363.9781, "trades": 330, "taker_buy_base": 239103.0, "taker_buy_quote": 46680.1328 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.1957, "high": 0.2047, "low": 0.1957, "close": 0.1989, "volume": 1570669.0, "close_time": 1769237999999, "quote_volume": 315558.1262, "trades": 3388, "taker_buy_base": 831155.0, "taker_buy_quote": 167037.8016 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.1987, "high": 0.1989, "low": 0.1951, "close": 0.1954, "volume": 248947.0, "close_time": 1769241599999, "quote_volume": 48988.9979, "trades": 362, "taker_buy_base": 110159.0, "taker_buy_quote": 21669.2257 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.1952, "high": 0.1957, "low": 0.1936, "close": 0.1937, "volume": 353803.0, "close_time": 1769245199999, "quote_volume": 68812.9179, "trades": 708, "taker_buy_base": 193643.0, "taker_buy_quote": 37657.1595 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.1937, "high": 0.1939, "low": 0.1918, "close": 0.1921, "volume": 128050.0, "close_time": 1769248799999, "quote_volume": 24663.3132, "trades": 212, "taker_buy_base": 65186.0, "taker_buy_quote": 12551.0828 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.1923, "high": 0.1953, "low": 0.1922, "close": 0.1953, "volume": 175892.0, "close_time": 1769252399999, "quote_volume": 34126.9847, "trades": 589, "taker_buy_base": 124599.0, "taker_buy_quote": 24181.9067 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.1952, "high": 0.1986, "low": 0.1951, "close": 0.1969, "volume": 356533.0, "close_time": 1769255999999, "quote_volume": 70207.1639, "trades": 755, "taker_buy_base": 205990.0, "taker_buy_quote": 40526.5004 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.197, "high": 0.1972, "low": 0.1953, "close": 0.1961, "volume": 267652.0, "close_time": 1769259599999, "quote_volume": 52453.0196, "trades": 593, "taker_buy_base": 152935.0, "taker_buy_quote": 29977.2326 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.1959, "high": 0.1984, "low": 0.1957, "close": 0.1976, "volume": 296756.0, "close_time": 1769263199999, "quote_volume": 58565.1364, "trades": 375, "taker_buy_base": 130734.0, "taker_buy_quote": 25731.1683 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.1975, "high": 0.1999, "low": 0.1969, "close": 0.1981, "volume": 255684.0, "close_time": 1769266799999, "quote_volume": 50684.0503, "trades": 515, "taker_buy_base": 159960.0, "taker_buy_quote": 31721.6148 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.1983, "high": 0.1999, "low": 0.1975, "close": 0.1982, "volume": 325654.0, "close_time": 1769270399999, "quote_volume": 64663.7085, "trades": 327, "taker_buy_base": 210592.0, "taker_buy_quote": 41818.6143 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.1979, "high": 0.1979, "low": 0.1948, "close": 0.1955, "volume": 192754.0, "close_time": 1769273999999, "quote_volume": 37669.0167, "trades": 140, "taker_buy_base": 134630.0, "taker_buy_quote": 26281.9894 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.1955, "high": 0.1967, "low": 0.1954, "close": 0.1965, "volume": 30233.0, "close_time": 1769277599999, "quote_volume": 5933.7448, "trades": 218, "taker_buy_base": 24337.0, "taker_buy_quote": 4777.3994 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.1963, "high": 0.1966, "low": 0.1954, "close": 0.1966, "volume": 45943.0, "close_time": 1769281199999, "quote_volume": 9011.7021, "trades": 114, "taker_buy_base": 29893.0, "taker_buy_quote": 5864.597 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.1964, "high": 0.1974, "low": 0.196, "close": 0.1961, "volume": 47850.0, "close_time": 1769284799999, "quote_volume": 9413.2738, "trades": 97, "taker_buy_base": 20613.0, "taker_buy_quote": 4058.2409 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.196, "high": 0.1969, "low": 0.196, "close": 0.1966, "volume": 48140.0, "close_time": 1769288399999, "quote_volume": 9456.802, "trades": 102, "taker_buy_base": 25003.0, "taker_buy_quote": 4912.474 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.1962, "high": 0.2002, "low": 0.1957, "close": 0.1975, "volume": 317992.0, "close_time": 1769291999999, "quote_volume": 62971.8363, "trades": 631, "taker_buy_base": 201519.0, "taker_buy_quote": 39931.8059 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.1974, "high": 0.1986, "low": 0.1971, "close": 0.1982, "volume": 77669.0, "close_time": 1769295599999, "quote_volume": 15369.2104, "trades": 90, "taker_buy_base": 33105.0, "taker_buy_quote": 6549.8516 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.1984, "high": 0.202, "low": 0.1981, "close": 0.2002, "volume": 436476.0, "close_time": 1769299199999, "quote_volume": 87213.8753, "trades": 541, "taker_buy_base": 222033.0, "taker_buy_quote": 44431.6906 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.2002, "high": 0.2196, "low": 0.1993, "close": 0.2127, "volume": 6633235.0, "close_time": 1769302799999, "quote_volume": 1393579.9237, "trades": 14771, "taker_buy_base": 3895206.0, "taker_buy_quote": 818431.3069 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.2123, "high": 0.2242, "low": 0.2062, "close": 0.2076, "volume": 2586381.0, "close_time": 1769306399999, "quote_volume": 555048.5459, "trades": 4954, "taker_buy_base": 1462158.0, "taker_buy_quote": 313695.4246 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.2074, "high": 0.2119, "low": 0.2065, "close": 0.2091, "volume": 549090.0, "close_time": 1769309999999, "quote_volume": 114892.9348, "trades": 983, "taker_buy_base": 275811.0, "taker_buy_quote": 57767.3881 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.209, "high": 0.2115, "low": 0.2072, "close": 0.2088, "volume": 839203.0, "close_time": 1769313599999, "quote_volume": 175792.6284, "trades": 877, "taker_buy_base": 379530.0, "taker_buy_quote": 79280.8671 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.2088, "high": 0.2101, "low": 0.2046, "close": 0.2091, "volume": 469692.0, "close_time": 1769317199999, "quote_volume": 97436.1033, "trades": 721, "taker_buy_base": 255312.0, "taker_buy_quote": 52995.2785 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.2091, "high": 0.2128, "low": 0.2064, "close": 0.2118, "volume": 834098.0, "close_time": 1769320799999, "quote_volume": 174875.3705, "trades": 1359, "taker_buy_base": 434181.0, "taker_buy_quote": 91175.6172 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.2119, "high": 0.213, "low": 0.2094, "close": 0.2105, "volume": 451380.0, "close_time": 1769324399999, "quote_volume": 95110.2465, "trades": 689, "taker_buy_base": 265146.0, "taker_buy_quote": 55841.3546 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.2104, "high": 0.2131, "low": 0.2046, "close": 0.2101, "volume": 784970.0, "close_time": 1769327999999, "quote_volume": 163735.2192, "trades": 1282, "taker_buy_base": 401198.0, "taker_buy_quote": 83902.5231 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.2094, "high": 0.2155, "low": 0.2091, "close": 0.2103, "volume": 1286197.0, "close_time": 1769331599999, "quote_volume": 273117.4341, "trades": 2007, "taker_buy_base": 787183.0, "taker_buy_quote": 167053.5292 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.2101, "high": 0.228, "low": 0.2084, "close": 0.2148, "volume": 3511048.0, "close_time": 1769335199999, "quote_volume": 766068.1533, "trades": 6191, "taker_buy_base": 1845410.0, "taker_buy_quote": 401991.8823 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.2147, "high": 0.2155, "low": 0.2112, "close": 0.2115, "volume": 628083.0, "close_time": 1769338799999, "quote_volume": 133847.824, "trades": 998, "taker_buy_base": 385586.0, "taker_buy_quote": 82255.8657 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.211, "high": 0.2184, "low": 0.211, "close": 0.2169, "volume": 698610.0, "close_time": 1769342399999, "quote_volume": 150568.6785, "trades": 1301, "taker_buy_base": 467161.0, "taker_buy_quote": 100594.3798 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.2169, "high": 0.227, "low": 0.2081, "close": 0.2117, "volume": 3121835.0, "close_time": 1769345999999, "quote_volume": 675955.1988, "trades": 6546, "taker_buy_base": 1666455.0, "taker_buy_quote": 361077.3734 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.2119, "high": 0.2124, "low": 0.2071, "close": 0.2083, "volume": 743040.0, "close_time": 1769349599999, "quote_volume": 155809.7886, "trades": 1445, "taker_buy_base": 377787.0, "taker_buy_quote": 79290.2786 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.2078, "high": 0.2093, "low": 0.2026, "close": 0.2045, "volume": 905624.0, "close_time": 1769353199999, "quote_volume": 186451.5034, "trades": 1472, "taker_buy_base": 451836.0, "taker_buy_quote": 93086.0669 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.2043, "high": 0.2046, "low": 0.2004, "close": 0.2007, "volume": 926989.0, "close_time": 1769356799999, "quote_volume": 187666.9483, "trades": 1533, "taker_buy_base": 329734.0, "taker_buy_quote": 66899.5683 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.2009, "high": 0.2015, "low": 0.195, "close": 0.1963, "volume": 1203145.0, "close_time": 1769360399999, "quote_volume": 237052.3156, "trades": 2061, "taker_buy_base": 590535.0, "taker_buy_quote": 116277.8991 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.1961, "high": 0.1965, "low": 0.1944, "close": 0.195, "volume": 265075.0, "close_time": 1769363999999, "quote_volume": 51797.5944, "trades": 482, "taker_buy_base": 100478.0, "taker_buy_quote": 19661.3152 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.1952, "high": 0.1952, "low": 0.1901, "close": 0.1913, "volume": 488108.0, "close_time": 1769367599999, "quote_volume": 94102.3785, "trades": 1064, "taker_buy_base": 264363.0, "taker_buy_quote": 51089.4331 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.1913, "high": 0.1924, "low": 0.1871, "close": 0.1877, "volume": 558812.0, "close_time": 1769371199999, "quote_volume": 106065.2788, "trades": 1123, "taker_buy_base": 283881.0, "taker_buy_quote": 54001.0965 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.1876, "high": 0.1895, "low": 0.1863, "close": 0.1879, "volume": 290511.0, "close_time": 1769374799999, "quote_volume": 54602.69, "trades": 596, "taker_buy_base": 173818.0, "taker_buy_quote": 32699.5279 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.1881, "high": 0.1891, "low": 0.1875, "close": 0.1887, "volume": 173078.0, "close_time": 1769378399999, "quote_volume": 32609.4933, "trades": 385, "taker_buy_base": 91442.0, "taker_buy_quote": 17242.7678 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.1887, "high": 0.1901, "low": 0.1872, "close": 0.1889, "volume": 444150.0, "close_time": 1769381999999, "quote_volume": 83865.1893, "trades": 665, "taker_buy_base": 250803.0, "taker_buy_quote": 47374.4232 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.1891, "high": 0.1899, "low": 0.1878, "close": 0.1893, "volume": 394216.0, "close_time": 1769385599999, "quote_volume": 74447.3405, "trades": 683, "taker_buy_base": 170315.0, "taker_buy_quote": 32198.1706 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1896, "high": 0.193, "low": 0.184, "close": 0.1862, "volume": 1383699.0, "close_time": 1769389199999, "quote_volume": 260779.6081, "trades": 2129, "taker_buy_base": 608344.0, "taker_buy_quote": 114980.8697 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.1862, "high": 0.1926, "low": 0.1861, "close": 0.1921, "volume": 291762.0, "close_time": 1769392799999, "quote_volume": 55564.0692, "trades": 962, "taker_buy_base": 200724.0, "taker_buy_quote": 38247.0839 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.1921, "high": 0.1955, "low": 0.1916, "close": 0.1955, "volume": 598329.0, "close_time": 1769396399999, "quote_volume": 115803.5368, "trades": 1126, "taker_buy_base": 278591.0, "taker_buy_quote": 53810.6788 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.1954, "high": 0.1979, "low": 0.1907, "close": 0.1915, "volume": 423165.0, "close_time": 1769399999999, "quote_volume": 81738.2531, "trades": 685, "taker_buy_base": 244931.0, "taker_buy_quote": 47376.0678 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.1915, "high": 0.1974, "low": 0.1914, "close": 0.1965, "volume": 370500.0, "close_time": 1769403599999, "quote_volume": 72050.5234, "trades": 976, "taker_buy_base": 212629.0, "taker_buy_quote": 41305.8817 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.1965, "high": 0.1967, "low": 0.1933, "close": 0.1944, "volume": 340392.0, "close_time": 1769407199999, "quote_volume": 66315.6848, "trades": 747, "taker_buy_base": 232558.0, "taker_buy_quote": 45302.6959 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.1941, "high": 0.1953, "low": 0.1933, "close": 0.1943, "volume": 195090.0, "close_time": 1769410799999, "quote_volume": 37911.261, "trades": 691, "taker_buy_base": 133806.0, "taker_buy_quote": 25998.6922 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.1941, "high": 0.1955, "low": 0.1927, "close": 0.1934, "volume": 265741.0, "close_time": 1769414399999, "quote_volume": 51508.9097, "trades": 556, "taker_buy_base": 143000.0, "taker_buy_quote": 27756.6728 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.1933, "high": 0.1952, "low": 0.1926, "close": 0.1945, "volume": 222125.0, "close_time": 1769417999999, "quote_volume": 43154.1186, "trades": 737, "taker_buy_base": 143359.0, "taker_buy_quote": 27867.2936 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.1945, "high": 0.1946, "low": 0.1913, "close": 0.1917, "volume": 559266.0, "close_time": 1769421599999, "quote_volume": 107850.099, "trades": 960, "taker_buy_base": 144936.0, "taker_buy_quote": 27943.1766 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.1919, "high": 0.1941, "low": 0.1917, "close": 0.1934, "volume": 97295.0, "close_time": 1769425199999, "quote_volume": 18809.0102, "trades": 259, "taker_buy_base": 64483.0, "taker_buy_quote": 12459.73 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.1936, "high": 0.1942, "low": 0.193, "close": 0.1935, "volume": 154668.0, "close_time": 1769428799999, "quote_volume": 29932.9149, "trades": 410, "taker_buy_base": 92670.0, "taker_buy_quote": 17934.7042 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.1935, "high": 0.1938, "low": 0.1929, "close": 0.1929, "volume": 69779.0, "close_time": 1769432399999, "quote_volume": 13488.8805, "trades": 207, "taker_buy_base": 22951.0, "taker_buy_quote": 4438.4443 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.193, "high": 0.1933, "low": 0.1919, "close": 0.1921, "volume": 126570.0, "close_time": 1769435999999, "quote_volume": 24350.7121, "trades": 314, "taker_buy_base": 67526.0, "taker_buy_quote": 12995.4451 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.192, "high": 0.1927, "low": 0.1894, "close": 0.1918, "volume": 316063.0, "close_time": 1769439599999, "quote_volume": 60430.3126, "trades": 722, "taker_buy_base": 178973.0, "taker_buy_quote": 34241.0112 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.1917, "high": 0.1943, "low": 0.1905, "close": 0.1918, "volume": 268780.0, "close_time": 1769443199999, "quote_volume": 51719.1311, "trades": 644, "taker_buy_base": 163133.0, "taker_buy_quote": 31401.1565 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.1918, "high": 0.1929, "low": 0.1909, "close": 0.1915, "volume": 127381.0, "close_time": 1769446799999, "quote_volume": 24444.8084, "trades": 394, "taker_buy_base": 81435.0, "taker_buy_quote": 15637.6892 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.1915, "high": 0.192, "low": 0.1897, "close": 0.1917, "volume": 125914.0, "close_time": 1769450399999, "quote_volume": 24049.2847, "trades": 347, "taker_buy_base": 91202.0, "taker_buy_quote": 17425.8949 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.1916, "high": 0.1926, "low": 0.1912, "close": 0.1917, "volume": 81320.0, "close_time": 1769453999999, "quote_volume": 15602.1371, "trades": 245, "taker_buy_base": 57977.0, "taker_buy_quote": 11125.4517 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.1919, "high": 0.1922, "low": 0.1901, "close": 0.1905, "volume": 115172.0, "close_time": 1769457599999, "quote_volume": 22003.7683, "trades": 258, "taker_buy_base": 68953.0, "taker_buy_quote": 13184.9876 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.1903, "high": 0.1907, "low": 0.1889, "close": 0.1889, "volume": 66950.0, "close_time": 1769461199999, "quote_volume": 12706.1391, "trades": 133, "taker_buy_base": 33913.0, "taker_buy_quote": 6439.124 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.1889, "high": 0.1917, "low": 0.1886, "close": 0.1909, "volume": 161585.0, "close_time": 1769464799999, "quote_volume": 30691.323, "trades": 324, "taker_buy_base": 105719.0, "taker_buy_quote": 20089.4346 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.191, "high": 0.1924, "low": 0.1906, "close": 0.1909, "volume": 122527.0, "close_time": 1769468399999, "quote_volume": 23459.2894, "trades": 313, "taker_buy_base": 82663.0, "taker_buy_quote": 15838.8015 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.1909, "high": 0.1911, "low": 0.1903, "close": 0.1903, "volume": 64288.0, "close_time": 1769471999999, "quote_volume": 12257.4417, "trades": 182, "taker_buy_base": 39129.0, "taker_buy_quote": 7461.9732 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1904, "high": 0.1909, "low": 0.1883, "close": 0.1886, "volume": 228476.0, "close_time": 1769475599999, "quote_volume": 43227.0612, "trades": 529, "taker_buy_base": 123605.0, "taker_buy_quote": 23369.6208 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.1884, "high": 0.1902, "low": 0.1878, "close": 0.1892, "volume": 220139.0, "close_time": 1769479199999, "quote_volume": 41578.4746, "trades": 432, "taker_buy_base": 138606.0, "taker_buy_quote": 26177.2469 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.1893, "high": 0.1902, "low": 0.1892, "close": 0.1901, "volume": 119150.0, "close_time": 1769482799999, "quote_volume": 22612.2773, "trades": 267, "taker_buy_base": 70661.0, "taker_buy_quote": 13411.486 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.1901, "high": 0.1903, "low": 0.189, "close": 0.1895, "volume": 150214.0, "close_time": 1769486399999, "quote_volume": 28493.5181, "trades": 178, "taker_buy_base": 55261.0, "taker_buy_quote": 10482.9561 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.1895, "high": 0.1909, "low": 0.1894, "close": 0.1904, "volume": 114740.0, "close_time": 1769489999999, "quote_volume": 21832.5357, "trades": 274, "taker_buy_base": 84417.0, "taker_buy_quote": 16064.9688 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.1903, "high": 0.1907, "low": 0.1898, "close": 0.1904, "volume": 32839.0, "close_time": 1769493599999, "quote_volume": 6247.7797, "trades": 87, "taker_buy_base": 18506.0, "taker_buy_quote": 3521.4111 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.1903, "high": 0.1903, "low": 0.1876, "close": 0.1877, "volume": 324790.0, "close_time": 1769497199999, "quote_volume": 61220.6442, "trades": 535, "taker_buy_base": 114028.0, "taker_buy_quote": 21491.9562 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.1878, "high": 0.1889, "low": 0.1877, "close": 0.1886, "volume": 90766.0, "close_time": 1769500799999, "quote_volume": 17101.1922, "trades": 148, "taker_buy_base": 33188.0, "taker_buy_quote": 6255.2925 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.1887, "high": 0.189, "low": 0.1881, "close": 0.1886, "volume": 80393.0, "close_time": 1769504399999, "quote_volume": 15147.4057, "trades": 177, "taker_buy_base": 58384.0, "taker_buy_quote": 11001.3692 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.1887, "high": 0.1889, "low": 0.1876, "close": 0.1876, "volume": 130688.0, "close_time": 1769507999999, "quote_volume": 24582.2163, "trades": 193, "taker_buy_base": 73302.0, "taker_buy_quote": 13793.08 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.1877, "high": 0.1881, "low": 0.1872, "close": 0.1875, "volume": 128502.0, "close_time": 1769511599999, "quote_volume": 24117.2522, "trades": 185, "taker_buy_base": 67493.0, "taker_buy_quote": 12672.1762 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.1875, "high": 0.1882, "low": 0.1873, "close": 0.1877, "volume": 183366.0, "close_time": 1769515199999, "quote_volume": 34424.5373, "trades": 296, "taker_buy_base": 132651.0, "taker_buy_quote": 24909.062 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.1875, "high": 0.1878, "low": 0.1862, "close": 0.1864, "volume": 202074.0, "close_time": 1769518799999, "quote_volume": 37779.6969, "trades": 387, "taker_buy_base": 110916.0, "taker_buy_quote": 20735.5569 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.1866, "high": 0.1866, "low": 0.1844, "close": 0.1844, "volume": 238656.0, "close_time": 1769522399999, "quote_volume": 44208.3059, "trades": 324, "taker_buy_base": 124053.0, "taker_buy_quote": 22976.7441 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.1844, "high": 0.1859, "low": 0.184, "close": 0.1849, "volume": 185722.0, "close_time": 1769525999999, "quote_volume": 34345.5047, "trades": 522, "taker_buy_base": 111172.0, "taker_buy_quote": 20560.1897 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.1847, "high": 0.1875, "low": 0.1845, "close": 0.1875, "volume": 161429.0, "close_time": 1769529599999, "quote_volume": 29965.9767, "trades": 469, "taker_buy_base": 105398.0, "taker_buy_quote": 19585.2465 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.1873, "high": 0.1914, "low": 0.1869, "close": 0.1906, "volume": 294308.0, "close_time": 1769533199999, "quote_volume": 55845.8453, "trades": 881, "taker_buy_base": 199839.0, "taker_buy_quote": 37933.6148 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.1904, "high": 0.1904, "low": 0.1857, "close": 0.1858, "volume": 139573.0, "close_time": 1769536799999, "quote_volume": 26201.6084, "trades": 320, "taker_buy_base": 27909.0, "taker_buy_quote": 5227.6348 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.1857, "high": 0.1891, "low": 0.1855, "close": 0.1883, "volume": 182941.0, "close_time": 1769540399999, "quote_volume": 34163.3735, "trades": 482, "taker_buy_base": 133016.0, "taker_buy_quote": 24847.8818 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.1884, "high": 0.1886, "low": 0.1875, "close": 0.1879, "volume": 144129.0, "close_time": 1769543999999, "quote_volume": 27101.4601, "trades": 500, "taker_buy_base": 59776.0, "taker_buy_quote": 11244.4209 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.1879, "high": 0.1907, "low": 0.1879, "close": 0.1902, "volume": 269266.0, "close_time": 1769547599999, "quote_volume": 51061.8577, "trades": 663, "taker_buy_base": 109326.0, "taker_buy_quote": 20747.0649 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.1901, "high": 0.1906, "low": 0.189, "close": 0.1894, "volume": 94394.0, "close_time": 1769551199999, "quote_volume": 17895.5489, "trades": 298, "taker_buy_base": 63236.0, "taker_buy_quote": 11990.9574 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.1895, "high": 0.1911, "low": 0.1895, "close": 0.1907, "volume": 86052.0, "close_time": 1769554799999, "quote_volume": 16399.5322, "trades": 281, "taker_buy_base": 56908.0, "taker_buy_quote": 10846.5896 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.1907, "high": 0.1914, "low": 0.1906, "close": 0.1911, "volume": 95227.0, "close_time": 1769558399999, "quote_volume": 18185.894, "trades": 323, "taker_buy_base": 66101.0, "taker_buy_quote": 12626.7791 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1911, "high": 0.1915, "low": 0.1891, "close": 0.1902, "volume": 217540.0, "close_time": 1769561999999, "quote_volume": 41299.0543, "trades": 445, "taker_buy_base": 143775.0, "taker_buy_quote": 27307.2865 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.1901, "high": 0.1905, "low": 0.1883, "close": 0.1889, "volume": 106036.0, "close_time": 1769565599999, "quote_volume": 20079.923, "trades": 222, "taker_buy_base": 73094.0, "taker_buy_quote": 13831.526 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.189, "high": 0.1895, "low": 0.1884, "close": 0.1891, "volume": 49500.0, "close_time": 1769569199999, "quote_volume": 9357.1096, "trades": 148, "taker_buy_base": 33762.0, "taker_buy_quote": 6384.2074 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.1892, "high": 0.1909, "low": 0.1885, "close": 0.1901, "volume": 94889.0, "close_time": 1769572799999, "quote_volume": 18018.0214, "trades": 305, "taker_buy_base": 75576.0, "taker_buy_quote": 14352.3004 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.19, "high": 0.19, "low": 0.1875, "close": 0.1877, "volume": 99519.0, "close_time": 1769576399999, "quote_volume": 18750.6018, "trades": 194, "taker_buy_base": 31178.0, "taker_buy_quote": 5864.0894 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.1878, "high": 0.1883, "low": 0.1873, "close": 0.188, "volume": 55760.0, "close_time": 1769579999999, "quote_volume": 10479.5338, "trades": 154, "taker_buy_base": 43250.0, "taker_buy_quote": 8129.7111 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.1882, "high": 0.1893, "low": 0.1882, "close": 0.1893, "volume": 60894.0, "close_time": 1769583599999, "quote_volume": 11483.7642, "trades": 213, "taker_buy_base": 36402.0, "taker_buy_quote": 6868.0574 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.1893, "high": 0.1908, "low": 0.1892, "close": 0.1894, "volume": 158217.0, "close_time": 1769587199999, "quote_volume": 30048.3835, "trades": 380, "taker_buy_base": 98587.0, "taker_buy_quote": 18737.1871 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.1896, "high": 0.1901, "low": 0.1891, "close": 0.1897, "volume": 258017.0, "close_time": 1769590799999, "quote_volume": 48911.0538, "trades": 354, "taker_buy_base": 76738.0, "taker_buy_quote": 14551.5351 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.1897, "high": 0.1921, "low": 0.1892, "close": 0.1918, "volume": 126987.0, "close_time": 1769594399999, "quote_volume": 24221.6351, "trades": 340, "taker_buy_base": 69869.0, "taker_buy_quote": 13336.1627 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.1919, "high": 0.1921, "low": 0.1909, "close": 0.1909, "volume": 138207.0, "close_time": 1769597999999, "quote_volume": 26464.2238, "trades": 336, "taker_buy_base": 80262.0, "taker_buy_quote": 15366.7431 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.1908, "high": 0.1919, "low": 0.1898, "close": 0.1916, "volume": 133760.0, "close_time": 1769601599999, "quote_volume": 25527.5646, "trades": 342, "taker_buy_base": 74290.0, "taker_buy_quote": 14182.8728 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.1915, "high": 0.1918, "low": 0.1892, "close": 0.1896, "volume": 124111.0, "close_time": 1769605199999, "quote_volume": 23629.7596, "trades": 355, "taker_buy_base": 59618.0, "taker_buy_quote": 11352.1905 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.1897, "high": 0.1905, "low": 0.1894, "close": 0.1896, "volume": 70340.0, "close_time": 1769608799999, "quote_volume": 13368.1379, "trades": 247, "taker_buy_base": 52372.0, "taker_buy_quote": 9955.6755 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.1896, "high": 0.1903, "low": 0.1883, "close": 0.1884, "volume": 126836.0, "close_time": 1769612399999, "quote_volume": 23983.5412, "trades": 307, "taker_buy_base": 58642.0, "taker_buy_quote": 11089.747 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.1883, "high": 0.1888, "low": 0.1866, "close": 0.1871, "volume": 202272.0, "close_time": 1769615999999, "quote_volume": 37923.9259, "trades": 233, "taker_buy_base": 139449.0, "taker_buy_quote": 26145.0116 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.1872, "high": 0.188, "low": 0.1861, "close": 0.1869, "volume": 132448.0, "close_time": 1769619599999, "quote_volume": 24793.3862, "trades": 250, "taker_buy_base": 89925.0, "taker_buy_quote": 16837.4242 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.187, "high": 0.1891, "low": 0.186, "close": 0.1885, "volume": 104538.0, "close_time": 1769623199999, "quote_volume": 19614.0396, "trades": 169, "taker_buy_base": 74197.0, "taker_buy_quote": 13921.0449 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.1883, "high": 0.1883, "low": 0.1866, "close": 0.1877, "volume": 209707.0, "close_time": 1769626799999, "quote_volume": 39228.1808, "trades": 236, "taker_buy_base": 77479.0, "taker_buy_quote": 14499.8662 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.1877, "high": 0.1889, "low": 0.187, "close": 0.1885, "volume": 248648.0, "close_time": 1769630399999, "quote_volume": 46710.4158, "trades": 392, "taker_buy_base": 148202.0, "taker_buy_quote": 27841.965 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.1883, "high": 0.1908, "low": 0.1882, "close": 0.1888, "volume": 366549.0, "close_time": 1769633999999, "quote_volume": 69468.8516, "trades": 685, "taker_buy_base": 210721.0, "taker_buy_quote": 39965.5256 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.189, "high": 0.1897, "low": 0.1871, "close": 0.1893, "volume": 262831.0, "close_time": 1769637599999, "quote_volume": 49472.1507, "trades": 367, "taker_buy_base": 166728.0, "taker_buy_quote": 31387.3496 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.1896, "high": 0.1907, "low": 0.1883, "close": 0.1901, "volume": 149694.0, "close_time": 1769641199999, "quote_volume": 28364.7504, "trades": 312, "taker_buy_base": 71592.0, "taker_buy_quote": 13559.8019 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.1901, "high": 0.1905, "low": 0.1881, "close": 0.1881, "volume": 186801.0, "close_time": 1769644799999, "quote_volume": 35315.2973, "trades": 363, "taker_buy_base": 91645.0, "taker_buy_quote": 17323.662 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1882, "high": 0.1886, "low": 0.1853, "close": 0.1859, "volume": 391448.0, "close_time": 1769648399999, "quote_volume": 72968.6035, "trades": 601, "taker_buy_base": 146768.0, "taker_buy_quote": 27345.9289 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.1858, "high": 0.1863, "low": 0.1838, "close": 0.1841, "volume": 259270.0, "close_time": 1769651999999, "quote_volume": 47964.1699, "trades": 437, "taker_buy_base": 131404.0, "taker_buy_quote": 24329.8573 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.1841, "high": 0.1851, "low": 0.1811, "close": 0.1819, "volume": 300613.0, "close_time": 1769655599999, "quote_volume": 54981.0728, "trades": 489, "taker_buy_base": 132612.0, "taker_buy_quote": 24290.3522 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.1817, "high": 0.1838, "low": 0.1815, "close": 0.1821, "volume": 176444.0, "close_time": 1769659199999, "quote_volume": 32217.3775, "trades": 301, "taker_buy_base": 116148.0, "taker_buy_quote": 21211.2294 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.1819, "high": 0.1821, "low": 0.1805, "close": 0.1821, "volume": 148739.0, "close_time": 1769662799999, "quote_volume": 26965.5859, "trades": 232, "taker_buy_base": 95619.0, "taker_buy_quote": 17343.8464 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.1819, "high": 0.1821, "low": 0.1811, "close": 0.1811, "volume": 103855.0, "close_time": 1769666399999, "quote_volume": 18849.7459, "trades": 216, "taker_buy_base": 47762.0, "taker_buy_quote": 8668.8621 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.1811, "high": 0.1818, "low": 0.181, "close": 0.1815, "volume": 105248.0, "close_time": 1769669999999, "quote_volume": 19078.4048, "trades": 192, "taker_buy_base": 62601.0, "taker_buy_quote": 11351.0159 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.1816, "high": 0.182, "low": 0.1809, "close": 0.1812, "volume": 142502.0, "close_time": 1769673599999, "quote_volume": 25864.8324, "trades": 257, "taker_buy_base": 94043.0, "taker_buy_quote": 17073.2057 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.181, "high": 0.181, "low": 0.1789, "close": 0.1792, "volume": 197154.0, "close_time": 1769677199999, "quote_volume": 35447.854, "trades": 327, "taker_buy_base": 103801.0, "taker_buy_quote": 18666.8522 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.1793, "high": 0.1807, "low": 0.1793, "close": 0.1799, "volume": 209562.0, "close_time": 1769680799999, "quote_volume": 37721.7073, "trades": 207, "taker_buy_base": 122186.0, "taker_buy_quote": 22010.7497 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.18, "high": 0.1804, "low": 0.1797, "close": 0.1798, "volume": 127897.0, "close_time": 1769684399999, "quote_volume": 23049.459, "trades": 142, "taker_buy_base": 21340.0, "taker_buy_quote": 3842.0329 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.1795, "high": 0.1799, "low": 0.1783, "close": 0.1786, "volume": 86962.0, "close_time": 1769687999999, "quote_volume": 15564.7354, "trades": 185, "taker_buy_base": 37928.0, "taker_buy_quote": 6786.1111 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.1787, "high": 0.1793, "low": 0.1777, "close": 0.179, "volume": 78439.0, "close_time": 1769691599999, "quote_volume": 14001.6371, "trades": 219, "taker_buy_base": 45291.0, "taker_buy_quote": 8088.0563 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.1791, "high": 0.1804, "low": 0.1791, "close": 0.1802, "volume": 102171.0, "close_time": 1769695199999, "quote_volume": 18383.4212, "trades": 163, "taker_buy_base": 70138.0, "taker_buy_quote": 12616.0185 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.1803, "high": 0.181, "low": 0.1762, "close": 0.1762, "volume": 197181.0, "close_time": 1769698799999, "quote_volume": 35282.4837, "trades": 385, "taker_buy_base": 88538.0, "taker_buy_quote": 15858.6889 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.1761, "high": 0.1764, "low": 0.1698, "close": 0.1719, "volume": 874533.0, "close_time": 1769702399999, "quote_volume": 150388.0346, "trades": 1223, "taker_buy_base": 408403.0, "taker_buy_quote": 70318.1528 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.1717, "high": 0.173, "low": 0.1703, "close": 0.1729, "volume": 167619.0, "close_time": 1769705999999, "quote_volume": 28721.5798, "trades": 352, "taker_buy_base": 92219.0, "taker_buy_quote": 15812.7643 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.173, "high": 0.1751, "low": 0.1706, "close": 0.1711, "volume": 163241.0, "close_time": 1769709599999, "quote_volume": 28290.6336, "trades": 319, "taker_buy_base": 109552.0, "taker_buy_quote": 18996.7443 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.1711, "high": 0.1713, "low": 0.1682, "close": 0.1687, "volume": 667511.0, "close_time": 1769713199999, "quote_volume": 113186.9745, "trades": 796, "taker_buy_base": 362967.0, "taker_buy_quote": 61489.4199 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.1689, "high": 0.1709, "low": 0.1685, "close": 0.1693, "volume": 386633.0, "close_time": 1769716799999, "quote_volume": 65563.2763, "trades": 612, "taker_buy_base": 190401.0, "taker_buy_quote": 32293.0526 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.1693, "high": 0.1712, "low": 0.1688, "close": 0.1711, "volume": 115594.0, "close_time": 1769720399999, "quote_volume": 19624.169, "trades": 236, "taker_buy_base": 57984.0, "taker_buy_quote": 9859.1753 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.1713, "high": 0.1723, "low": 0.1705, "close": 0.1709, "volume": 351690.0, "close_time": 1769723999999, "quote_volume": 60267.03, "trades": 528, "taker_buy_base": 180736.0, "taker_buy_quote": 30978.6572 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.1711, "high": 0.1721, "low": 0.171, "close": 0.1713, "volume": 89830.0, "close_time": 1769727599999, "quote_volume": 15405.1231, "trades": 158, "taker_buy_base": 54875.0, "taker_buy_quote": 9408.2686 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.1714, "high": 0.1715, "low": 0.1704, "close": 0.1708, "volume": 86801.0, "close_time": 1769731199999, "quote_volume": 14834.8036, "trades": 114, "taker_buy_base": 61585.0, "taker_buy_quote": 10522.8612 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1707, "high": 0.1712, "low": 0.1702, "close": 0.1708, "volume": 106920.0, "close_time": 1769734799999, "quote_volume": 18252.2677, "trades": 264, "taker_buy_base": 63100.0, "taker_buy_quote": 10774.1482 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.1708, "high": 0.1711, "low": 0.1651, "close": 0.1685, "volume": 1114112.0, "close_time": 1769738399999, "quote_volume": 186356.2724, "trades": 1334, "taker_buy_base": 544635.0, "taker_buy_quote": 91120.7197 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.1682, "high": 0.1682, "low": 0.1627, "close": 0.1647, "volume": 532773.0, "close_time": 1769741999999, "quote_volume": 87790.1401, "trades": 696, "taker_buy_base": 267284.0, "taker_buy_quote": 44017.6345 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.165, "high": 0.1657, "low": 0.1645, "close": 0.1654, "volume": 144402.0, "close_time": 1769745599999, "quote_volume": 23874.2367, "trades": 251, "taker_buy_base": 82690.0, "taker_buy_quote": 13676.7441 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.1656, "high": 0.1681, "low": 0.1655, "close": 0.1671, "volume": 186446.0, "close_time": 1769749199999, "quote_volume": 31096.6438, "trades": 389, "taker_buy_base": 92988.0, "taker_buy_quote": 15503.2584 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.167, "high": 0.1678, "low": 0.1664, "close": 0.1677, "volume": 94895.0, "close_time": 1769752799999, "quote_volume": 15859.7544, "trades": 196, "taker_buy_base": 59558.0, "taker_buy_quote": 9956.2973 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.1675, "high": 0.1675, "low": 0.1629, "close": 0.1641, "volume": 315199.0, "close_time": 1769756399999, "quote_volume": 51956.0949, "trades": 459, "taker_buy_base": 135616.0, "taker_buy_quote": 22359.4868 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.1643, "high": 0.1675, "low": 0.1643, "close": 0.1667, "volume": 229504.0, "close_time": 1769759999999, "quote_volume": 38188.6998, "trades": 334, "taker_buy_base": 132781.0, "taker_buy_quote": 22115.8364 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.1666, "high": 0.1671, "low": 0.1652, "close": 0.1663, "volume": 89076.0, "close_time": 1769763599999, "quote_volume": 14810.2512, "trades": 253, "taker_buy_base": 41245.0, "taker_buy_quote": 6859.207 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.1665, "high": 0.1669, "low": 0.1651, "close": 0.1659, "volume": 188637.0, "close_time": 1769767199999, "quote_volume": 31310.7679, "trades": 321, "taker_buy_base": 108257.0, "taker_buy_quote": 17971.3372 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.1658, "high": 0.1679, "low": 0.1656, "close": 0.1679, "volume": 206571.0, "close_time": 1769770799999, "quote_volume": 34391.8524, "trades": 225, "taker_buy_base": 119347.0, "taker_buy_quote": 19902.7344 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.1679, "high": 0.1722, "low": 0.1679, "close": 0.1709, "volume": 287618.0, "close_time": 1769774399999, "quote_volume": 48810.9317, "trades": 559, "taker_buy_base": 114007.0, "taker_buy_quote": 19339.5726 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.1709, "high": 0.1713, "low": 0.1695, "close": 0.1701, "volume": 145815.0, "close_time": 1769777999999, "quote_volume": 24822.4, "trades": 239, "taker_buy_base": 59447.0, "taker_buy_quote": 10115.2821 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.1702, "high": 0.1704, "low": 0.168, "close": 0.1684, "volume": 260415.0, "close_time": 1769781599999, "quote_volume": 44064.6733, "trades": 427, "taker_buy_base": 96287.0, "taker_buy_quote": 16292.5211 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.1684, "high": 0.1695, "low": 0.1673, "close": 0.1678, "volume": 494327.0, "close_time": 1769785199999, "quote_volume": 83346.9978, "trades": 920, "taker_buy_base": 319942.0, "taker_buy_quote": 53984.0993 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.1679, "high": 0.1699, "low": 0.1665, "close": 0.1685, "volume": 458217.0, "close_time": 1769788799999, "quote_volume": 76958.15, "trades": 545, "taker_buy_base": 299761.0, "taker_buy_quote": 50295.0146 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1683, "high": 0.1702, "low": 0.1673, "close": 0.1682, "volume": 301254.0, "close_time": 1769792399999, "quote_volume": 50809.013, "trades": 421, "taker_buy_base": 155126.0, "taker_buy_quote": 26166.0644 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.1684, "high": 0.1687, "low": 0.166, "close": 0.1661, "volume": 368994.0, "close_time": 1769795999999, "quote_volume": 61701.8255, "trades": 458, "taker_buy_base": 191524.0, "taker_buy_quote": 32031.3003 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.1663, "high": 0.1692, "low": 0.1619, "close": 0.1687, "volume": 834939.0, "close_time": 1769799599999, "quote_volume": 137975.2879, "trades": 1002, "taker_buy_base": 371542.0, "taker_buy_quote": 61298.6942 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.1688, "high": 0.1699, "low": 0.168, "close": 0.1686, "volume": 229922.0, "close_time": 1769803199999, "quote_volume": 38865.8267, "trades": 362, "taker_buy_base": 129571.0, "taker_buy_quote": 21906.4008 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.1683, "high": 0.1683, "low": 0.1646, "close": 0.1655, "volume": 620106.0, "close_time": 1769806799999, "quote_volume": 103040.7677, "trades": 598, "taker_buy_base": 357258.0, "taker_buy_quote": 59341.5644 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.1655, "high": 0.1669, "low": 0.165, "close": 0.1661, "volume": 239870.0, "close_time": 1769810399999, "quote_volume": 39823.7426, "trades": 363, "taker_buy_base": 132248.0, "taker_buy_quote": 21960.4865 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.1662, "high": 0.1663, "low": 0.165, "close": 0.1662, "volume": 47566.0, "close_time": 1769813999999, "quote_volume": 7883.6487, "trades": 69, "taker_buy_base": 27495.0, "taker_buy_quote": 4556.5313 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.1665, "high": 0.1665, "low": 0.1651, "close": 0.1662, "volume": 207219.0, "close_time": 1769817599999, "quote_volume": 34329.5582, "trades": 377, "taker_buy_base": 73609.0, "taker_buy_quote": 12199.9226 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1662, "high": 0.1672, "low": 0.1655, "close": 0.1656, "volume": 169139.0, "close_time": 1769821199999, "quote_volume": 28165.3412, "trades": 325, "taker_buy_base": 90531.0, "taker_buy_quote": 15085.1549 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.1657, "high": 0.1666, "low": 0.1653, "close": 0.1659, "volume": 76792.0, "close_time": 1769824799999, "quote_volume": 12729.8134, "trades": 104, "taker_buy_base": 43188.0, "taker_buy_quote": 7167.411 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.1658, "high": 0.1661, "low": 0.1644, "close": 0.1655, "volume": 153080.0, "close_time": 1769828399999, "quote_volume": 25278.2847, "trades": 149, "taker_buy_base": 93946.0, "taker_buy_quote": 15513.9199 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.1656, "high": 0.1657, "low": 0.1648, "close": 0.1648, "volume": 22071.0, "close_time": 1769831999999, "quote_volume": 3648.1379, "trades": 39, "taker_buy_base": 9320.0, "taker_buy_quote": 1542.2164 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.1648, "high": 0.1652, "low": 0.1635, "close": 0.1635, "volume": 128070.0, "close_time": 1769835599999, "quote_volume": 21051.1644, "trades": 152, "taker_buy_base": 92820.0, "taker_buy_quote": 15260.1387 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.1637, "high": 0.1646, "low": 0.1635, "close": 0.1646, "volume": 176053.0, "close_time": 1769839199999, "quote_volume": 28894.4567, "trades": 142, "taker_buy_base": 146337.0, "taker_buy_quote": 24014.9998 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.1646, "high": 0.1648, "low": 0.1623, "close": 0.1632, "volume": 147247.0, "close_time": 1769842799999, "quote_volume": 24041.7254, "trades": 218, "taker_buy_base": 90645.0, "taker_buy_quote": 14796.7566 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.1634, "high": 0.1637, "low": 0.1613, "close": 0.1623, "volume": 402559.0, "close_time": 1769846399999, "quote_volume": 65600.0116, "trades": 238, "taker_buy_base": 127200.0, "taker_buy_quote": 20673.3529 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.1624, "high": 0.1628, "low": 0.1587, "close": 0.1605, "volume": 462506.0, "close_time": 1769849999999, "quote_volume": 74285.4789, "trades": 727, "taker_buy_base": 239469.0, "taker_buy_quote": 38459.4877 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.1609, "high": 0.1618, "low": 0.1604, "close": 0.1606, "volume": 100000.0, "close_time": 1769853599999, "quote_volume": 16094.4997, "trades": 126, "taker_buy_base": 47672.0, "taker_buy_quote": 7673.7722 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.1605, "high": 0.1615, "low": 0.1602, "close": 0.1603, "volume": 63890.0, "close_time": 1769857199999, "quote_volume": 10264.2593, "trades": 109, "taker_buy_base": 39109.0, "taker_buy_quote": 6281.7724 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.1604, "high": 0.1606, "low": 0.1584, "close": 0.1588, "volume": 289954.0, "close_time": 1769860799999, "quote_volume": 46300.6423, "trades": 380, "taker_buy_base": 159543.0, "taker_buy_quote": 25505.2553 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.1587, "high": 0.1592, "low": 0.1582, "close": 0.1586, "volume": 218099.0, "close_time": 1769864399999, "quote_volume": 34621.7948, "trades": 322, "taker_buy_base": 83061.0, "taker_buy_quote": 13190.912 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.1587, "high": 0.1592, "low": 0.1574, "close": 0.1579, "volume": 219088.0, "close_time": 1769867999999, "quote_volume": 34674.0026, "trades": 263, "taker_buy_base": 96169.0, "taker_buy_quote": 15216.0076 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.1581, "high": 0.1583, "low": 0.1489, "close": 0.1516, "volume": 1662741.0, "close_time": 1769871599999, "quote_volume": 254315.4541, "trades": 2170, "taker_buy_base": 720681.0, "taker_buy_quote": 110453.3782 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.1517, "high": 0.1539, "low": 0.1513, "close": 0.1513, "volume": 161412.0, "close_time": 1769875199999, "quote_volume": 24586.4152, "trades": 235, "taker_buy_base": 86198.0, "taker_buy_quote": 13133.3838 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.1516, "high": 0.1541, "low": 0.1488, "close": 0.1496, "volume": 809954.0, "close_time": 1769878799999, "quote_volume": 122999.342, "trades": 786, "taker_buy_base": 386503.0, "taker_buy_quote": 58726.8458 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.1496, "high": 0.1497, "low": 0.1416, "close": 0.1438, "volume": 1657373.0, "close_time": 1769882399999, "quote_volume": 239353.8335, "trades": 1950, "taker_buy_base": 804089.0, "taker_buy_quote": 116146.1309 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.1439, "high": 0.1453, "low": 0.1363, "close": 0.1435, "volume": 1829236.0, "close_time": 1769885999999, "quote_volume": 258906.9049, "trades": 2044, "taker_buy_base": 903724.0, "taker_buy_quote": 128034.8029 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.1433, "high": 0.1452, "low": 0.1425, "close": 0.1431, "volume": 335604.0, "close_time": 1769889599999, "quote_volume": 48244.1277, "trades": 494, "taker_buy_base": 154497.0, "taker_buy_quote": 22228.6783 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.1431, "high": 0.1443, "low": 0.1412, "close": 0.1434, "volume": 301568.0, "close_time": 1769893199999, "quote_volume": 42991.0417, "trades": 389, "taker_buy_base": 146489.0, "taker_buy_quote": 20875.81 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.1432, "high": 0.1471, "low": 0.1429, "close": 0.1462, "volume": 358352.0, "close_time": 1769896799999, "quote_volume": 52038.9505, "trades": 536, "taker_buy_base": 187612.0, "taker_buy_quote": 27204.4851 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.1465, "high": 0.1467, "low": 0.1455, "close": 0.1467, "volume": 268363.0, "close_time": 1769900399999, "quote_volume": 39247.4408, "trades": 356, "taker_buy_base": 170090.0, "taker_buy_quote": 24883.0215 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.1467, "high": 0.151, "low": 0.1467, "close": 0.1502, "volume": 704836.0, "close_time": 1769903999999, "quote_volume": 105738.5719, "trades": 708, "taker_buy_base": 370016.0, "taker_buy_quote": 55499.3369 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1501, "high": 0.1519, "low": 0.1497, "close": 0.1507, "volume": 373624.0, "close_time": 1769907599999, "quote_volume": 56340.2548, "trades": 392, "taker_buy_base": 201084.0, "taker_buy_quote": 30319.4451 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.1508, "high": 0.1542, "low": 0.1503, "close": 0.154, "volume": 1059573.0, "close_time": 1769911199999, "quote_volume": 161643.6087, "trades": 1063, "taker_buy_base": 568989.0, "taker_buy_quote": 86820.382 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.1543, "high": 0.1545, "low": 0.1526, "close": 0.1531, "volume": 215099.0, "close_time": 1769914799999, "quote_volume": 33007.3652, "trades": 308, "taker_buy_base": 107570.0, "taker_buy_quote": 16518.1926 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.1531, "high": 0.1611, "low": 0.1529, "close": 0.1542, "volume": 5376872.0, "close_time": 1769918399999, "quote_volume": 844354.5549, "trades": 5669, "taker_buy_base": 2760613.0, "taker_buy_quote": 433542.8975 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.1542, "high": 0.1552, "low": 0.153, "close": 0.1548, "volume": 700743.0, "close_time": 1769921999999, "quote_volume": 108201.8825, "trades": 703, "taker_buy_base": 348427.0, "taker_buy_quote": 53820.955 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.1547, "high": 0.1585, "low": 0.1547, "close": 0.158, "volume": 893235.0, "close_time": 1769925599999, "quote_volume": 139988.4903, "trades": 728, "taker_buy_base": 501752.0, "taker_buy_quote": 78536.8061 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.1579, "high": 0.1586, "low": 0.1566, "close": 0.1567, "volume": 250154.0, "close_time": 1769929199999, "quote_volume": 39483.4506, "trades": 254, "taker_buy_base": 126817.0, "taker_buy_quote": 20021.5754 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.1567, "high": 0.1579, "low": 0.156, "close": 0.1566, "volume": 312705.0, "close_time": 1769932799999, "quote_volume": 49011.0419, "trades": 303, "taker_buy_base": 159495.0, "taker_buy_quote": 25007.2381 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.1566, "high": 0.1579, "low": 0.1562, "close": 0.1573, "volume": 259990.0, "close_time": 1769936399999, "quote_volume": 40788.8964, "trades": 319, "taker_buy_base": 188133.0, "taker_buy_quote": 29518.3653 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.1574, "high": 0.1578, "low": 0.1557, "close": 0.1574, "volume": 168338.0, "close_time": 1769939999999, "quote_volume": 26392.9985, "trades": 163, "taker_buy_base": 80853.0, "taker_buy_quote": 12696.5949 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.1575, "high": 0.1583, "low": 0.1524, "close": 0.1526, "volume": 409853.0, "close_time": 1769943599999, "quote_volume": 63738.404, "trades": 384, "taker_buy_base": 198621.0, "taker_buy_quote": 30895.1774 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.1526, "high": 0.1541, "low": 0.1526, "close": 0.1529, "volume": 256795.0, "close_time": 1769947199999, "quote_volume": 39335.2464, "trades": 525, "taker_buy_base": 84426.0, "taker_buy_quote": 12945.5025 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.153, "high": 0.153, "low": 0.1513, "close": 0.1516, "volume": 213120.0, "close_time": 1769950799999, "quote_volume": 32410.7741, "trades": 240, "taker_buy_base": 72606.0, "taker_buy_quote": 11044.3173 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.1517, "high": 0.1525, "low": 0.1499, "close": 0.1503, "volume": 434412.0, "close_time": 1769954399999, "quote_volume": 65474.4436, "trades": 446, "taker_buy_base": 264726.0, "taker_buy_quote": 39942.4313 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.1503, "high": 0.1511, "low": 0.148, "close": 0.15, "volume": 315789.0, "close_time": 1769957999999, "quote_volume": 47293.9661, "trades": 432, "taker_buy_base": 181305.0, "taker_buy_quote": 27167.5028 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.1499, "high": 0.1499, "low": 0.1453, "close": 0.1475, "volume": 563394.0, "close_time": 1769961599999, "quote_volume": 82696.9215, "trades": 552, "taker_buy_base": 326769.0, "taker_buy_quote": 47981.3629 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.1473, "high": 0.1496, "low": 0.1467, "close": 0.1485, "volume": 345763.0, "close_time": 1769965199999, "quote_volume": 51183.6193, "trades": 393, "taker_buy_base": 221619.0, "taker_buy_quote": 32812.7144 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.1484, "high": 0.1491, "low": 0.1473, "close": 0.1489, "volume": 129816.0, "close_time": 1769968799999, "quote_volume": 19242.6771, "trades": 178, "taker_buy_base": 73615.0, "taker_buy_quote": 10917.6482 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.1488, "high": 0.1516, "low": 0.1488, "close": 0.1495, "volume": 331317.0, "close_time": 1769972399999, "quote_volume": 49751.9864, "trades": 427, "taker_buy_base": 149060.0, "taker_buy_quote": 22388.0033 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.1497, "high": 0.1521, "low": 0.1483, "close": 0.1492, "volume": 1314914.0, "close_time": 1769975999999, "quote_volume": 198355.7495, "trades": 1187, "taker_buy_base": 694658.0, "taker_buy_quote": 104760.733 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.1489, "high": 0.1502, "low": 0.1469, "close": 0.1484, "volume": 278797.0, "close_time": 1769979599999, "quote_volume": 41388.6988, "trades": 311, "taker_buy_base": 151457.0, "taker_buy_quote": 22473.1038 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.1485, "high": 0.1486, "low": 0.1471, "close": 0.1473, "volume": 164227.0, "close_time": 1769983199999, "quote_volume": 24262.7526, "trades": 289, "taker_buy_base": 84612.0, "taker_buy_quote": 12496.7851 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.1477, "high": 0.1503, "low": 0.1475, "close": 0.1486, "volume": 173453.0, "close_time": 1769986799999, "quote_volume": 25809.1664, "trades": 187, "taker_buy_base": 100664.0, "taker_buy_quote": 14974.737 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.1485, "high": 0.1497, "low": 0.1441, "close": 0.1471, "volume": 880285.0, "close_time": 1769990399999, "quote_volume": 129325.8873, "trades": 924, "taker_buy_base": 430743.0, "taker_buy_quote": 63283.3276 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1471, "high": 0.1509, "low": 0.1462, "close": 0.1492, "volume": 313413.0, "close_time": 1769993999999, "quote_volume": 46752.5986, "trades": 449, "taker_buy_base": 206414.0, "taker_buy_quote": 30806.2478 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.1495, "high": 0.1515, "low": 0.1473, "close": 0.1495, "volume": 194656.0, "close_time": 1769997599999, "quote_volume": 29082.6924, "trades": 240, "taker_buy_base": 107174.0, "taker_buy_quote": 16020.628 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.1495, "high": 0.1499, "low": 0.1481, "close": 0.1482, "volume": 144463.0, "close_time": 1770001199999, "quote_volume": 21534.9929, "trades": 209, "taker_buy_base": 70783.0, "taker_buy_quote": 10567.1373 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.1482, "high": 0.1483, "low": 0.1419, "close": 0.1472, "volume": 1487817.0, "close_time": 1770004799999, "quote_volume": 215548.356, "trades": 1140, "taker_buy_base": 725447.0, "taker_buy_quote": 105059.0404 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.1474, "high": 0.1493, "low": 0.1447, "close": 0.1468, "volume": 360387.0, "close_time": 1770008399999, "quote_volume": 53102.0015, "trades": 394, "taker_buy_base": 184988.0, "taker_buy_quote": 27298.938 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.1465, "high": 0.1467, "low": 0.1429, "close": 0.1444, "volume": 577994.0, "close_time": 1770011999999, "quote_volume": 83384.2045, "trades": 627, "taker_buy_base": 233516.0, "taker_buy_quote": 33683.14 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.1445, "high": 0.1479, "low": 0.1421, "close": 0.1464, "volume": 1464168.0, "close_time": 1770015599999, "quote_volume": 213021.4089, "trades": 1323, "taker_buy_base": 729501.0, "taker_buy_quote": 106248.6208 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.1463, "high": 0.1477, "low": 0.1457, "close": 0.1458, "volume": 274888.0, "close_time": 1770019199999, "quote_volume": 40257.2721, "trades": 289, "taker_buy_base": 145460.0, "taker_buy_quote": 21309.2145 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.1461, "high": 0.1473, "low": 0.1459, "close": 0.1468, "volume": 98923.0, "close_time": 1770022799999, "quote_volume": 14494.2225, "trades": 168, "taker_buy_base": 58259.0, "taker_buy_quote": 8540.6333 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.1468, "high": 0.1483, "low": 0.1457, "close": 0.1474, "volume": 633399.0, "close_time": 1770026399999, "quote_volume": 93017.0522, "trades": 838, "taker_buy_base": 177119.0, "taker_buy_quote": 26030.4566 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.1476, "high": 0.1481, "low": 0.1469, "close": 0.1474, "volume": 164401.0, "close_time": 1770029999999, "quote_volume": 24227.5717, "trades": 157, "taker_buy_base": 101446.0, "taker_buy_quote": 14951.0982 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.1475, "high": 0.1479, "low": 0.147, "close": 0.147, "volume": 113480.0, "close_time": 1770033599999, "quote_volume": 16746.6195, "trades": 141, "taker_buy_base": 36137.0, "taker_buy_quote": 5333.391 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.1472, "high": 0.1489, "low": 0.1472, "close": 0.1487, "volume": 99267.0, "close_time": 1770037199999, "quote_volume": 14688.9849, "trades": 126, "taker_buy_base": 74773.0, "taker_buy_quote": 11064.0225 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.1487, "high": 0.1507, "low": 0.1482, "close": 0.1503, "volume": 345547.0, "close_time": 1770040799999, "quote_volume": 51743.0919, "trades": 385, "taker_buy_base": 275144.0, "taker_buy_quote": 41210.5716 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.1503, "high": 0.1533, "low": 0.1491, "close": 0.1514, "volume": 751327.0, "close_time": 1770044399999, "quote_volume": 113756.0092, "trades": 778, "taker_buy_base": 396638.0, "taker_buy_quote": 60114.5277 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.1514, "high": 0.1547, "low": 0.151, "close": 0.1536, "volume": 462111.0, "close_time": 1770047999999, "quote_volume": 70596.2095, "trades": 563, "taker_buy_base": 293453.0, "taker_buy_quote": 44799.6031 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.1537, "high": 0.1548, "low": 0.1526, "close": 0.1526, "volume": 237692.0, "close_time": 1770051599999, "quote_volume": 36558.7707, "trades": 273, "taker_buy_base": 126178.0, "taker_buy_quote": 19433.1773 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.1526, "high": 0.1533, "low": 0.1512, "close": 0.1515, "volume": 92913.0, "close_time": 1770055199999, "quote_volume": 14146.1722, "trades": 127, "taker_buy_base": 49346.0, "taker_buy_quote": 7510.9496 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.1513, "high": 0.1519, "low": 0.1505, "close": 0.1518, "volume": 131067.0, "close_time": 1770058799999, "quote_volume": 19808.1946, "trades": 158, "taker_buy_base": 77999.0, "taker_buy_quote": 11799.5229 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.1516, "high": 0.1516, "low": 0.1501, "close": 0.1501, "volume": 158879.0, "close_time": 1770062399999, "quote_volume": 23927.8933, "trades": 214, "taker_buy_base": 61647.0, "taker_buy_quote": 9290.1212 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.15, "high": 0.1506, "low": 0.1489, "close": 0.1496, "volume": 179600.0, "close_time": 1770065999999, "quote_volume": 26888.2329, "trades": 177, "taker_buy_base": 116824.0, "taker_buy_quote": 17507.5787 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.1493, "high": 0.1506, "low": 0.1493, "close": 0.1504, "volume": 115639.0, "close_time": 1770069599999, "quote_volume": 17368.9851, "trades": 185, "taker_buy_base": 91038.0, "taker_buy_quote": 13679.1105 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.1504, "high": 0.1512, "low": 0.1501, "close": 0.1509, "volume": 57158.0, "close_time": 1770073199999, "quote_volume": 8611.8623, "trades": 126, "taker_buy_base": 41190.0, "taker_buy_quote": 6207.7887 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.1507, "high": 0.1511, "low": 0.1501, "close": 0.1507, "volume": 83786.0, "close_time": 1770076799999, "quote_volume": 12626.564, "trades": 91, "taker_buy_base": 48124.0, "taker_buy_quote": 7258.0334 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1507, "high": 0.1514, "low": 0.1497, "close": 0.1507, "volume": 252651.0, "close_time": 1770080399999, "quote_volume": 38036.1361, "trades": 344, "taker_buy_base": 124952.0, "taker_buy_quote": 18821.5103 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.1505, "high": 0.1505, "low": 0.1495, "close": 0.15, "volume": 44300.0, "close_time": 1770083999999, "quote_volume": 6638.1054, "trades": 55, "taker_buy_base": 16285.0, "taker_buy_quote": 2442.3843 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.1499, "high": 0.1499, "low": 0.1472, "close": 0.1473, "volume": 117254.0, "close_time": 1770087599999, "quote_volume": 17382.8211, "trades": 129, "taker_buy_base": 35907.0, "taker_buy_quote": 5321.2662 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.1471, "high": 0.1501, "low": 0.1468, "close": 0.1499, "volume": 116690.0, "close_time": 1770091199999, "quote_volume": 17269.0902, "trades": 154, "taker_buy_base": 87400.0, "taker_buy_quote": 12935.098 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1499, "high": 0.1509, "low": 0.1493, "close": 0.1507, "volume": 29913.0, "close_time": 1770094799999, "quote_volume": 4487.4103, "trades": 63, "taker_buy_base": 20067.0, "taker_buy_quote": 3013.3502 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.1505, "high": 0.1505, "low": 0.1493, "close": 0.1493, "volume": 126390.0, "close_time": 1770098399999, "quote_volume": 18922.321, "trades": 154, "taker_buy_base": 19167.0, "taker_buy_quote": 2872.3685 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.1492, "high": 0.1496, "low": 0.1479, "close": 0.1495, "volume": 135929.0, "close_time": 1770101999999, "quote_volume": 20203.5646, "trades": 153, "taker_buy_base": 49276.0, "taker_buy_quote": 7335.5164 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.1494, "high": 0.1503, "low": 0.1491, "close": 0.1497, "volume": 149914.0, "close_time": 1770105599999, "quote_volume": 22486.5517, "trades": 135, "taker_buy_base": 59472.0, "taker_buy_quote": 8920.2755 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.1494, "high": 0.1499, "low": 0.1489, "close": 0.1489, "volume": 50135.0, "close_time": 1770109199999, "quote_volume": 7489.0684, "trades": 80, "taker_buy_base": 22148.0, "taker_buy_quote": 3312.1006 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.1488, "high": 0.1492, "low": 0.1457, "close": 0.1471, "volume": 373349.0, "close_time": 1770112799999, "quote_volume": 55067.2197, "trades": 557, "taker_buy_base": 135623.0, "taker_buy_quote": 19975.8172 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.1471, "high": 0.1475, "low": 0.1462, "close": 0.1467, "volume": 165927.0, "close_time": 1770116399999, "quote_volume": 24393.4824, "trades": 195, "taker_buy_base": 71310.0, "taker_buy_quote": 10482.9926 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.1468, "high": 0.1477, "low": 0.1465, "close": 0.1471, "volume": 120200.0, "close_time": 1770119999999, "quote_volume": 17670.7085, "trades": 217, "taker_buy_base": 91585.0, "taker_buy_quote": 13466.1627 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.1469, "high": 0.149, "low": 0.1468, "close": 0.1488, "volume": 114617.0, "close_time": 1770123599999, "quote_volume": 16975.6209, "trades": 168, "taker_buy_base": 79994.0, "taker_buy_quote": 11849.0903 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.1486, "high": 0.1488, "low": 0.1478, "close": 0.1485, "volume": 52202.0, "close_time": 1770127199999, "quote_volume": 7739.2205, "trades": 76, "taker_buy_base": 37287.0, "taker_buy_quote": 5528.2053 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.1483, "high": 0.1487, "low": 0.1446, "close": 0.1448, "volume": 162627.0, "close_time": 1770130799999, "quote_volume": 23859.5145, "trades": 239, "taker_buy_base": 65199.0, "taker_buy_quote": 9575.8748 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.1451, "high": 0.1484, "low": 0.1449, "close": 0.1484, "volume": 576259.0, "close_time": 1770134399999, "quote_volume": 84673.4577, "trades": 571, "taker_buy_base": 317412.0, "taker_buy_quote": 46665.3016 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.1482, "high": 0.1488, "low": 0.1443, "close": 0.1451, "volume": 337303.0, "close_time": 1770137999999, "quote_volume": 49175.3834, "trades": 365, "taker_buy_base": 135258.0, "taker_buy_quote": 19712.9188 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.1452, "high": 0.1452, "low": 0.1417, "close": 0.1417, "volume": 240448.0, "close_time": 1770141599999, "quote_volume": 34534.3662, "trades": 250, "taker_buy_base": 95583.0, "taker_buy_quote": 13770.4118 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.1418, "high": 0.1423, "low": 0.1373, "close": 0.1376, "volume": 961217.0, "close_time": 1770145199999, "quote_volume": 134556.083, "trades": 723, "taker_buy_base": 565636.0, "taker_buy_quote": 79474.5115 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.1378, "high": 0.1444, "low": 0.1374, "close": 0.1427, "volume": 761802.0, "close_time": 1770148799999, "quote_volume": 107439.0726, "trades": 867, "taker_buy_base": 355192.0, "taker_buy_quote": 50170.3772 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.1427, "high": 0.1495, "low": 0.1413, "close": 0.1479, "volume": 1186102.0, "close_time": 1770152399999, "quote_volume": 174120.7149, "trades": 1316, "taker_buy_base": 659796.0, "taker_buy_quote": 96915.8022 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.1481, "high": 0.1496, "low": 0.1455, "close": 0.1458, "volume": 255088.0, "close_time": 1770155999999, "quote_volume": 37639.7801, "trades": 353, "taker_buy_base": 139115.0, "taker_buy_quote": 20565.118 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.1459, "high": 0.1459, "low": 0.1434, "close": 0.1434, "volume": 125020.0, "close_time": 1770159599999, "quote_volume": 18087.9368, "trades": 265, "taker_buy_base": 50083.0, "taker_buy_quote": 7249.942 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.1434, "high": 0.1437, "low": 0.1414, "close": 0.1422, "volume": 184124.0, "close_time": 1770163199999, "quote_volume": 26239.4348, "trades": 422, "taker_buy_base": 61966.0, "taker_buy_quote": 8842.9264 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1424, "high": 0.1439, "low": 0.1417, "close": 0.1433, "volume": 123261.0, "close_time": 1770166799999, "quote_volume": 17564.4768, "trades": 349, "taker_buy_base": 50487.0, "taker_buy_quote": 7211.2122 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.1433, "high": 0.1461, "low": 0.1433, "close": 0.1447, "volume": 274271.0, "close_time": 1770170399999, "quote_volume": 39803.2429, "trades": 441, "taker_buy_base": 175610.0, "taker_buy_quote": 25473.7407 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.1447, "high": 0.1454, "low": 0.1439, "close": 0.1446, "volume": 437579.0, "close_time": 1770173999999, "quote_volume": 63484.8261, "trades": 575, "taker_buy_base": 295054.0, "taker_buy_quote": 42827.9036 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.1445, "high": 0.1478, "low": 0.1444, "close": 0.1471, "volume": 188677.0, "close_time": 1770177599999, "quote_volume": 27673.0767, "trades": 354, "taker_buy_base": 106834.0, "taker_buy_quote": 15654.2861 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.147, "high": 0.1471, "low": 0.1459, "close": 0.1459, "volume": 60782.0, "close_time": 1770181199999, "quote_volume": 8907.3977, "trades": 146, "taker_buy_base": 17556.0, "taker_buy_quote": 2575.0547 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.1459, "high": 0.146, "low": 0.1446, "close": 0.1451, "volume": 66083.0, "close_time": 1770184799999, "quote_volume": 9600.0919, "trades": 126, "taker_buy_base": 36549.0, "taker_buy_quote": 5304.363 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.145, "high": 0.146, "low": 0.1448, "close": 0.1457, "volume": 207720.0, "close_time": 1770188399999, "quote_volume": 30255.7087, "trades": 240, "taker_buy_base": 140594.0, "taker_buy_quote": 20491.838 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.1456, "high": 0.1463, "low": 0.1448, "close": 0.1459, "volume": 58809.0, "close_time": 1770191999999, "quote_volume": 8565.5689, "trades": 126, "taker_buy_base": 36827.0, "taker_buy_quote": 5361.4685 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.1458, "high": 0.1462, "low": 0.1449, "close": 0.1459, "volume": 70141.0, "close_time": 1770195599999, "quote_volume": 10204.5832, "trades": 217, "taker_buy_base": 35605.0, "taker_buy_quote": 5182.5122 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.1458, "high": 0.1458, "low": 0.1448, "close": 0.1453, "volume": 88733.0, "close_time": 1770199199999, "quote_volume": 12888.0894, "trades": 148, "taker_buy_base": 52752.0, "taker_buy_quote": 7659.9185 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.1451, "high": 0.1458, "low": 0.145, "close": 0.1456, "volume": 81221.0, "close_time": 1770202799999, "quote_volume": 11811.375, "trades": 147, "taker_buy_base": 40318.0, "taker_buy_quote": 5866.4051 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.1456, "high": 0.1459, "low": 0.1435, "close": 0.1451, "volume": 288575.0, "close_time": 1770206399999, "quote_volume": 41730.4802, "trades": 462, "taker_buy_base": 148665.0, "taker_buy_quote": 21519.2055 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.1451, "high": 0.1455, "low": 0.1444, "close": 0.1448, "volume": 59094.0, "close_time": 1770209999999, "quote_volume": 8560.9237, "trades": 142, "taker_buy_base": 25347.0, "taker_buy_quote": 3675.2165 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.1446, "high": 0.1448, "low": 0.1419, "close": 0.1419, "volume": 364469.0, "close_time": 1770213599999, "quote_volume": 52169.3042, "trades": 477, "taker_buy_base": 189156.0, "taker_buy_quote": 27096.292 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.1421, "high": 0.1432, "low": 0.1403, "close": 0.1403, "volume": 320868.0, "close_time": 1770217199999, "quote_volume": 45549.9544, "trades": 725, "taker_buy_base": 142425.0, "taker_buy_quote": 20213.7185 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.1402, "high": 0.1422, "low": 0.1382, "close": 0.14, "volume": 564615.0, "close_time": 1770220799999, "quote_volume": 79298.5962, "trades": 1083, "taker_buy_base": 317451.0, "taker_buy_quote": 44600.6076 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.1401, "high": 0.141, "low": 0.1375, "close": 0.1391, "volume": 625651.0, "close_time": 1770224399999, "quote_volume": 86996.2613, "trades": 1111, "taker_buy_base": 301794.0, "taker_buy_quote": 41959.8627 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.1391, "high": 0.1397, "low": 0.1363, "close": 0.1381, "volume": 407032.0, "close_time": 1770227999999, "quote_volume": 56007.8833, "trades": 806, "taker_buy_base": 197954.0, "taker_buy_quote": 27253.3549 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.1379, "high": 0.1411, "low": 0.1357, "close": 0.1389, "volume": 881330.0, "close_time": 1770231599999, "quote_volume": 121993.832, "trades": 1378, "taker_buy_base": 494983.0, "taker_buy_quote": 68467.6249 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.1391, "high": 0.142, "low": 0.1377, "close": 0.1418, "volume": 480892.0, "close_time": 1770235199999, "quote_volume": 67461.1785, "trades": 1071, "taker_buy_base": 244973.0, "taker_buy_quote": 34385.8639 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.1418, "high": 0.1418, "low": 0.1399, "close": 0.1404, "volume": 111287.0, "close_time": 1770238799999, "quote_volume": 15672.8864, "trades": 338, "taker_buy_base": 36507.0, "taker_buy_quote": 5145.3897 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.1405, "high": 0.1408, "low": 0.1378, "close": 0.1391, "volume": 109442.0, "close_time": 1770242399999, "quote_volume": 15228.116, "trades": 330, "taker_buy_base": 50376.0, "taker_buy_quote": 7009.9078 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.1392, "high": 0.1415, "low": 0.1367, "close": 0.1382, "volume": 299229.0, "close_time": 1770245999999, "quote_volume": 41594.8445, "trades": 497, "taker_buy_base": 135720.0, "taker_buy_quote": 18878.3277 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.1384, "high": 0.1407, "low": 0.1383, "close": 0.1395, "volume": 257033.0, "close_time": 1770249599999, "quote_volume": 35942.5286, "trades": 605, "taker_buy_base": 175271.0, "taker_buy_quote": 24504.1145 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1396, "high": 0.1419, "low": 0.1377, "close": 0.1389, "volume": 790747.0, "close_time": 1770253199999, "quote_volume": 110501.3539, "trades": 839, "taker_buy_base": 455121.0, "taker_buy_quote": 63634.3415 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.139, "high": 0.141, "low": 0.1377, "close": 0.1392, "volume": 438652.0, "close_time": 1770256799999, "quote_volume": 61220.613, "trades": 432, "taker_buy_base": 233018.0, "taker_buy_quote": 32488.3341 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.1392, "high": 0.1407, "low": 0.1378, "close": 0.1381, "volume": 233305.0, "close_time": 1770260399999, "quote_volume": 32488.0115, "trades": 283, "taker_buy_base": 130333.0, "taker_buy_quote": 18163.8436 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.1383, "high": 0.1392, "low": 0.1369, "close": 0.1369, "volume": 223155.0, "close_time": 1770263999999, "quote_volume": 30820.1531, "trades": 344, "taker_buy_base": 126931.0, "taker_buy_quote": 17535.5017 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.1371, "high": 0.1382, "low": 0.1363, "close": 0.1373, "volume": 278460.0, "close_time": 1770267599999, "quote_volume": 38166.0711, "trades": 428, "taker_buy_base": 183701.0, "taker_buy_quote": 25182.3113 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.1373, "high": 0.1387, "low": 0.1358, "close": 0.137, "volume": 565047.0, "close_time": 1770271199999, "quote_volume": 77526.9682, "trades": 677, "taker_buy_base": 255601.0, "taker_buy_quote": 35137.0148 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.137, "high": 0.1372, "low": 0.1346, "close": 0.1352, "volume": 592694.0, "close_time": 1770274799999, "quote_volume": 80300.807, "trades": 686, "taker_buy_base": 316114.0, "taker_buy_quote": 42885.9167 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.1353, "high": 0.137, "low": 0.1348, "close": 0.135, "volume": 245763.0, "close_time": 1770278399999, "quote_volume": 33408.4092, "trades": 254, "taker_buy_base": 139500.0, "taker_buy_quote": 18977.4336 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.1351, "high": 0.137, "low": 0.1351, "close": 0.1364, "volume": 165524.0, "close_time": 1770281999999, "quote_volume": 22529.3072, "trades": 227, "taker_buy_base": 98159.0, "taker_buy_quote": 13373.8356 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.1364, "high": 0.1379, "low": 0.1361, "close": 0.1363, "volume": 180356.0, "close_time": 1770285599999, "quote_volume": 24737.9271, "trades": 210, "taker_buy_base": 112312.0, "taker_buy_quote": 15412.1644 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.1362, "high": 0.1362, "low": 0.1327, "close": 0.133, "volume": 291727.0, "close_time": 1770289199999, "quote_volume": 39115.8144, "trades": 356, "taker_buy_base": 102648.0, "taker_buy_quote": 13759.897 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.1331, "high": 0.1339, "low": 0.1302, "close": 0.1319, "volume": 516478.0, "close_time": 1770292799999, "quote_volume": 68162.1555, "trades": 520, "taker_buy_base": 224749.0, "taker_buy_quote": 29685.445 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.1317, "high": 0.1324, "low": 0.13, "close": 0.1313, "volume": 383327.0, "close_time": 1770296399999, "quote_volume": 50241.4031, "trades": 402, "taker_buy_base": 190331.0, "taker_buy_quote": 24966.5613 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.1309, "high": 0.1324, "low": 0.1297, "close": 0.1302, "volume": 399204.0, "close_time": 1770299999999, "quote_volume": 52253.94, "trades": 394, "taker_buy_base": 189020.0, "taker_buy_quote": 24803.6218 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.1303, "high": 0.1333, "low": 0.1301, "close": 0.1307, "volume": 454901.0, "close_time": 1770303599999, "quote_volume": 59846.7485, "trades": 421, "taker_buy_base": 238681.0, "taker_buy_quote": 31437.7934 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.1307, "high": 0.1309, "low": 0.1223, "close": 0.1254, "volume": 3010820.0, "close_time": 1770307199999, "quote_volume": 377037.3409, "trades": 3216, "taker_buy_base": 1472668.0, "taker_buy_quote": 184745.5141 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.1257, "high": 0.1281, "low": 0.124, "close": 0.1266, "volume": 1110852.0, "close_time": 1770310799999, "quote_volume": 140363.7268, "trades": 1084, "taker_buy_base": 622575.0, "taker_buy_quote": 78682.0622 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.1267, "high": 0.1275, "low": 0.1216, "close": 0.1228, "volume": 1352879.0, "close_time": 1770314399999, "quote_volume": 167897.6833, "trades": 952, "taker_buy_base": 552163.0, "taker_buy_quote": 68612.5527 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.1231, "high": 0.1239, "low": 0.1209, "close": 0.1235, "volume": 864786.0, "close_time": 1770317999999, "quote_volume": 105733.7266, "trades": 814, "taker_buy_base": 504824.0, "taker_buy_quote": 61814.1723 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.1235, "high": 0.1237, "low": 0.1204, "close": 0.1208, "volume": 427942.0, "close_time": 1770321599999, "quote_volume": 52201.69, "trades": 356, "taker_buy_base": 209077.0, "taker_buy_quote": 25542.1312 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.1209, "high": 0.1219, "low": 0.1155, "close": 0.1179, "volume": 1652259.0, "close_time": 1770325199999, "quote_volume": 195095.3275, "trades": 2174, "taker_buy_base": 929988.0, "taker_buy_quote": 109883.267 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.1177, "high": 0.1208, "low": 0.116, "close": 0.1176, "volume": 1190996.0, "close_time": 1770328799999, "quote_volume": 140944.7141, "trades": 1201, "taker_buy_base": 568663.0, "taker_buy_quote": 67226.6289 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.1176, "high": 0.12, "low": 0.116, "close": 0.1187, "volume": 499643.0, "close_time": 1770332399999, "quote_volume": 58864.3285, "trades": 966, "taker_buy_base": 249612.0, "taker_buy_quote": 29412.305 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.1187, "high": 0.1212, "low": 0.1165, "close": 0.1172, "volume": 423660.0, "close_time": 1770335999999, "quote_volume": 50355.0016, "trades": 945, "taker_buy_base": 194279.0, "taker_buy_quote": 23116.7686 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1173, "high": 0.1185, "low": 0.1058, "close": 0.1168, "volume": 4125796.0, "close_time": 1770339599999, "quote_volume": 462002.7629, "trades": 8447, "taker_buy_base": 2171931.0, "taker_buy_quote": 243714.4631 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.1166, "high": 0.1205, "low": 0.1166, "close": 0.1201, "volume": 942640.0, "close_time": 1770343199999, "quote_volume": 112059.3295, "trades": 1996, "taker_buy_base": 472428.0, "taker_buy_quote": 56168.4036 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.1199, "high": 0.1208, "low": 0.1164, "close": 0.1169, "volume": 942155.0, "close_time": 1770346799999, "quote_volume": 111210.0648, "trades": 1249, "taker_buy_base": 423798.0, "taker_buy_quote": 49940.9182 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.1168, "high": 0.1178, "low": 0.1157, "close": 0.1166, "volume": 345198.0, "close_time": 1770350399999, "quote_volume": 40269.3725, "trades": 578, "taker_buy_base": 168698.0, "taker_buy_quote": 19702.3259 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.1165, "high": 0.1182, "low": 0.116, "close": 0.1175, "volume": 126597.0, "close_time": 1770353999999, "quote_volume": 14822.811, "trades": 336, "taker_buy_base": 42433.0, "taker_buy_quote": 4969.9977 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.1176, "high": 0.1203, "low": 0.1176, "close": 0.1196, "volume": 548179.0, "close_time": 1770357599999, "quote_volume": 65477.9953, "trades": 751, "taker_buy_base": 175371.0, "taker_buy_quote": 20957.1105 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.1197, "high": 0.1201, "low": 0.117, "close": 0.1172, "volume": 435672.0, "close_time": 1770361199999, "quote_volume": 51657.9505, "trades": 651, "taker_buy_base": 228925.0, "taker_buy_quote": 27202.8771 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.1172, "high": 0.1184, "low": 0.1162, "close": 0.1172, "volume": 149849.0, "close_time": 1770364799999, "quote_volume": 17533.783, "trades": 291, "taker_buy_base": 83548.0, "taker_buy_quote": 9770.419 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.1173, "high": 0.1184, "low": 0.116, "close": 0.1167, "volume": 358430.0, "close_time": 1770368399999, "quote_volume": 41912.6952, "trades": 515, "taker_buy_base": 210605.0, "taker_buy_quote": 24631.4557 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.1166, "high": 0.1198, "low": 0.1164, "close": 0.1192, "volume": 224926.0, "close_time": 1770371999999, "quote_volume": 26497.8563, "trades": 384, "taker_buy_base": 136938.0, "taker_buy_quote": 16158.0584 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.1193, "high": 0.1205, "low": 0.1188, "close": 0.1201, "volume": 312644.0, "close_time": 1770375599999, "quote_volume": 37457.8899, "trades": 457, "taker_buy_base": 182039.0, "taker_buy_quote": 21831.9533 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.1199, "high": 0.1206, "low": 0.1195, "close": 0.1201, "volume": 693832.0, "close_time": 1770379199999, "quote_volume": 83246.7923, "trades": 1138, "taker_buy_base": 446943.0, "taker_buy_quote": 53610.5317 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.1202, "high": 0.1209, "low": 0.1197, "close": 0.1209, "volume": 221080.0, "close_time": 1770382799999, "quote_volume": 26592.5134, "trades": 314, "taker_buy_base": 135987.0, "taker_buy_quote": 16365.9336 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.121, "high": 0.1237, "low": 0.121, "close": 0.1228, "volume": 769808.0, "close_time": 1770386399999, "quote_volume": 94337.7109, "trades": 734, "taker_buy_base": 558695.0, "taker_buy_quote": 68490.8834 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.1228, "high": 0.1264, "low": 0.1219, "close": 0.126, "volume": 811929.0, "close_time": 1770389999999, "quote_volume": 100718.4311, "trades": 995, "taker_buy_base": 489087.0, "taker_buy_quote": 60690.0516 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.1259, "high": 0.1259, "low": 0.1244, "close": 0.1253, "volume": 401250.0, "close_time": 1770393599999, "quote_volume": 50269.5134, "trades": 514, "taker_buy_base": 189925.0, "taker_buy_quote": 23805.6533 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.1253, "high": 0.1293, "low": 0.1245, "close": 0.1288, "volume": 680288.0, "close_time": 1770397199999, "quote_volume": 86460.9898, "trades": 671, "taker_buy_base": 377551.0, "taker_buy_quote": 48195.5892 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.1287, "high": 0.1312, "low": 0.1283, "close": 0.1298, "volume": 529288.0, "close_time": 1770400799999, "quote_volume": 68827.9681, "trades": 1098, "taker_buy_base": 307380.0, "taker_buy_quote": 39991.8573 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.1299, "high": 0.1299, "low": 0.1273, "close": 0.1279, "volume": 231329.0, "close_time": 1770404399999, "quote_volume": 29696.136, "trades": 420, "taker_buy_base": 113277.0, "taker_buy_quote": 14523.8453 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.1279, "high": 0.1291, "low": 0.1269, "close": 0.129, "volume": 233510.0, "close_time": 1770407999999, "quote_volume": 29827.7863, "trades": 308, "taker_buy_base": 172448.0, "taker_buy_quote": 22043.0669 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.1289, "high": 0.1296, "low": 0.1273, "close": 0.1277, "volume": 347865.0, "close_time": 1770411599999, "quote_volume": 44675.2804, "trades": 947, "taker_buy_base": 182845.0, "taker_buy_quote": 23490.5151 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.1277, "high": 0.1281, "low": 0.1268, "close": 0.1281, "volume": 154736.0, "close_time": 1770415199999, "quote_volume": 19730.6042, "trades": 284, "taker_buy_base": 41048.0, "taker_buy_quote": 5236.9003 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.1282, "high": 0.1299, "low": 0.1281, "close": 0.1295, "volume": 249539.0, "close_time": 1770418799999, "quote_volume": 32151.4211, "trades": 303, "taker_buy_base": 119538.0, "taker_buy_quote": 15404.2269 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.1296, "high": 0.13, "low": 0.1283, "close": 0.1288, "volume": 86091.0, "close_time": 1770422399999, "quote_volume": 11097.3428, "trades": 135, "taker_buy_base": 46186.0, "taker_buy_quote": 5955.7258 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1286, "high": 0.1289, "low": 0.127, "close": 0.1274, "volume": 202365.0, "close_time": 1770425999999, "quote_volume": 25907.9543, "trades": 300, "taker_buy_base": 98562.0, "taker_buy_quote": 12630.8559 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.1274, "high": 0.1289, "low": 0.1266, "close": 0.1288, "volume": 168230.0, "close_time": 1770429599999, "quote_volume": 21502.1641, "trades": 237, "taker_buy_base": 134015.0, "taker_buy_quote": 17142.2499 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.1287, "high": 0.1324, "low": 0.1283, "close": 0.1311, "volume": 1064228.0, "close_time": 1770433199999, "quote_volume": 138965.1574, "trades": 1034, "taker_buy_base": 648923.0, "taker_buy_quote": 84814.9759 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.1311, "high": 0.1329, "low": 0.1308, "close": 0.1316, "volume": 778163.0, "close_time": 1770436799999, "quote_volume": 102812.8315, "trades": 1061, "taker_buy_base": 439308.0, "taker_buy_quote": 58104.9065 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.1318, "high": 0.133, "low": 0.1294, "close": 0.1297, "volume": 774981.0, "close_time": 1770440399999, "quote_volume": 102059.3217, "trades": 904, "taker_buy_base": 445181.0, "taker_buy_quote": 58674.0136 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.1298, "high": 0.1307, "low": 0.1291, "close": 0.1295, "volume": 228028.0, "close_time": 1770443999999, "quote_volume": 29605.7204, "trades": 286, "taker_buy_base": 81016.0, "taker_buy_quote": 10514.0382 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.1296, "high": 0.1303, "low": 0.1269, "close": 0.127, "volume": 403158.0, "close_time": 1770447599999, "quote_volume": 51889.4886, "trades": 358, "taker_buy_base": 129290.0, "taker_buy_quote": 16603.9288 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.127, "high": 0.1275, "low": 0.124, "close": 0.1249, "volume": 575435.0, "close_time": 1770451199999, "quote_volume": 72200.068, "trades": 628, "taker_buy_base": 252239.0, "taker_buy_quote": 31665.9903 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.1248, "high": 0.1256, "low": 0.1244, "close": 0.1256, "volume": 117356.0, "close_time": 1770454799999, "quote_volume": 14671.9084, "trades": 193, "taker_buy_base": 60175.0, "taker_buy_quote": 7524.4562 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.1254, "high": 0.1258, "low": 0.1247, "close": 0.1251, "volume": 65714.0, "close_time": 1770458399999, "quote_volume": 8228.0845, "trades": 110, "taker_buy_base": 34003.0, "taker_buy_quote": 4260.3283 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.1249, "high": 0.1257, "low": 0.1244, "close": 0.125, "volume": 120929.0, "close_time": 1770461999999, "quote_volume": 15129.5572, "trades": 155, "taker_buy_base": 81610.0, "taker_buy_quote": 10219.3348 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.1251, "high": 0.1251, "low": 0.1247, "close": 0.1251, "volume": 35265.0, "close_time": 1770465599999, "quote_volume": 4405.7788, "trades": 73, "taker_buy_base": 25953.0, "taker_buy_quote": 3244.3095 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.1249, "high": 0.1295, "low": 0.1249, "close": 0.128, "volume": 281150.0, "close_time": 1770469199999, "quote_volume": 35946.7424, "trades": 352, "taker_buy_base": 186038.0, "taker_buy_quote": 23765.7459 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.1281, "high": 0.1284, "low": 0.1267, "close": 0.1271, "volume": 102610.0, "close_time": 1770472799999, "quote_volume": 13062.1159, "trades": 154, "taker_buy_base": 67051.0, "taker_buy_quote": 8535.8537 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.1271, "high": 0.1273, "low": 0.1249, "close": 0.1254, "volume": 302065.0, "close_time": 1770476399999, "quote_volume": 37924.6254, "trades": 408, "taker_buy_base": 57128.0, "taker_buy_quote": 7189.7608 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.1253, "high": 0.1283, "low": 0.1251, "close": 0.1276, "volume": 441409.0, "close_time": 1770479999999, "quote_volume": 56187.5246, "trades": 479, "taker_buy_base": 324270.0, "taker_buy_quote": 41286.3423 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.1277, "high": 0.1311, "low": 0.1273, "close": 0.1283, "volume": 1971868.0, "close_time": 1770483599999, "quote_volume": 254903.4124, "trades": 2686, "taker_buy_base": 966766.0, "taker_buy_quote": 125036.9764 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.1284, "high": 0.1293, "low": 0.1277, "close": 0.1289, "volume": 116457.0, "close_time": 1770487199999, "quote_volume": 14951.5369, "trades": 199, "taker_buy_base": 75116.0, "taker_buy_quote": 9648.4807 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.129, "high": 0.1308, "low": 0.1287, "close": 0.1301, "volume": 148087.0, "close_time": 1770490799999, "quote_volume": 19281.0277, "trades": 231, "taker_buy_base": 101175.0, "taker_buy_quote": 13188.6907 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.1301, "high": 0.1304, "low": 0.1296, "close": 0.1298, "volume": 157023.0, "close_time": 1770494399999, "quote_volume": 20425.3224, "trades": 214, "taker_buy_base": 75680.0, "taker_buy_quote": 9851.1667 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.1298, "high": 0.1307, "low": 0.1295, "close": 0.1305, "volume": 78363.0, "close_time": 1770497999999, "quote_volume": 10187.9978, "trades": 117, "taker_buy_base": 53093.0, "taker_buy_quote": 6904.3639 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.1305, "high": 0.1306, "low": 0.1294, "close": 0.1296, "volume": 114460.0, "close_time": 1770501599999, "quote_volume": 14857.1239, "trades": 141, "taker_buy_base": 40111.0, "taker_buy_quote": 5214.2316 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.1296, "high": 0.1299, "low": 0.1291, "close": 0.1291, "volume": 43581.0, "close_time": 1770505199999, "quote_volume": 5645.7265, "trades": 64, "taker_buy_base": 12857.0, "taker_buy_quote": 1664.9616 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.1292, "high": 0.1297, "low": 0.1285, "close": 0.1292, "volume": 89108.0, "close_time": 1770508799999, "quote_volume": 11508.2422, "trades": 145, "taker_buy_base": 52923.0, "taker_buy_quote": 6839.3984 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.129, "high": 0.1311, "low": 0.1282, "close": 0.1285, "volume": 1257470.0, "close_time": 1770512399999, "quote_volume": 163543.2149, "trades": 1850, "taker_buy_base": 773962.0, "taker_buy_quote": 100821.2356 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.1286, "high": 0.1292, "low": 0.1286, "close": 0.1288, "volume": 45655.0, "close_time": 1770515999999, "quote_volume": 5884.6245, "trades": 91, "taker_buy_base": 30953.0, "taker_buy_quote": 3989.8614 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.1288, "high": 0.1295, "low": 0.1281, "close": 0.1283, "volume": 600884.0, "close_time": 1770519599999, "quote_volume": 77618.7496, "trades": 432, "taker_buy_base": 404617.0, "taker_buy_quote": 52318.6693 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.1283, "high": 0.1284, "low": 0.1275, "close": 0.1275, "volume": 89014.0, "close_time": 1770523199999, "quote_volume": 11389.0727, "trades": 96, "taker_buy_base": 4377.0, "taker_buy_quote": 560.508 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.1275, "high": 0.1277, "low": 0.127, "close": 0.1276, "volume": 115084.0, "close_time": 1770526799999, "quote_volume": 14652.1982, "trades": 130, "taker_buy_base": 48403.0, "taker_buy_quote": 6166.7915 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.1276, "high": 0.1276, "low": 0.1271, "close": 0.1272, "volume": 18899.0, "close_time": 1770530399999, "quote_volume": 2405.7871, "trades": 34, "taker_buy_base": 10610.0, "taker_buy_quote": 1351.8256 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.1272, "high": 0.1274, "low": 0.127, "close": 0.1271, "volume": 77156.0, "close_time": 1770533999999, "quote_volume": 9815.5985, "trades": 74, "taker_buy_base": 73705.0, "taker_buy_quote": 9376.6676 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.1271, "high": 0.1274, "low": 0.1263, "close": 0.1269, "volume": 65772.0, "close_time": 1770537599999, "quote_volume": 8340.8512, "trades": 108, "taker_buy_base": 29318.0, "taker_buy_quote": 3720.2796 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.1268, "high": 0.1288, "low": 0.1265, "close": 0.1283, "volume": 234224.0, "close_time": 1770541199999, "quote_volume": 29897.3633, "trades": 277, "taker_buy_base": 127121.0, "taker_buy_quote": 16221.1909 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.1284, "high": 0.1286, "low": 0.1272, "close": 0.1273, "volume": 68728.0, "close_time": 1770544799999, "quote_volume": 8797.5552, "trades": 124, "taker_buy_base": 28270.0, "taker_buy_quote": 3621.8961 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.1275, "high": 0.1277, "low": 0.1263, "close": 0.1266, "volume": 81825.0, "close_time": 1770548399999, "quote_volume": 10377.324, "trades": 108, "taker_buy_base": 39755.0, "taker_buy_quote": 5046.3655 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.1266, "high": 0.1282, "low": 0.1266, "close": 0.1279, "volume": 89409.0, "close_time": 1770551999999, "quote_volume": 11412.444, "trades": 146, "taker_buy_base": 65661.0, "taker_buy_quote": 8381.8282 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.128, "high": 0.1281, "low": 0.127, "close": 0.1276, "volume": 179678.0, "close_time": 1770555599999, "quote_volume": 22932.1336, "trades": 186, "taker_buy_base": 88838.0, "taker_buy_quote": 11352.7053 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.1277, "high": 0.1279, "low": 0.1269, "close": 0.1273, "volume": 189782.0, "close_time": 1770559199999, "quote_volume": 24124.6661, "trades": 203, "taker_buy_base": 75264.0, "taker_buy_quote": 9570.2345 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.1273, "high": 0.1281, "low": 0.127, "close": 0.1278, "volume": 54503.0, "close_time": 1770562799999, "quote_volume": 6949.3155, "trades": 88, "taker_buy_base": 33864.0, "taker_buy_quote": 4320.2886 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.1279, "high": 0.128, "low": 0.126, "close": 0.1262, "volume": 138694.0, "close_time": 1770566399999, "quote_volume": 17622.7511, "trades": 180, "taker_buy_base": 40059.0, "taker_buy_quote": 5089.3206 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.1263, "high": 0.1265, "low": 0.123, "close": 0.1237, "volume": 181451.0, "close_time": 1770569999999, "quote_volume": 22617.8727, "trades": 200, "taker_buy_base": 59195.0, "taker_buy_quote": 7391.2782 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.1237, "high": 0.1247, "low": 0.1237, "close": 0.1246, "volume": 139230.0, "close_time": 1770573599999, "quote_volume": 17282.089, "trades": 280, "taker_buy_base": 65388.0, "taker_buy_quote": 8122.179 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.1246, "high": 0.126, "low": 0.1246, "close": 0.1253, "volume": 79453.0, "close_time": 1770577199999, "quote_volume": 9938.1513, "trades": 197, "taker_buy_base": 50379.0, "taker_buy_quote": 6304.924 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.1253, "high": 0.1258, "low": 0.1251, "close": 0.1256, "volume": 37239.0, "close_time": 1770580799999, "quote_volume": 4674.217, "trades": 63, "taker_buy_base": 28525.0, "taker_buy_quote": 3582.5414 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1255, "high": 0.1255, "low": 0.1239, "close": 0.1241, "volume": 70926.0, "close_time": 1770584399999, "quote_volume": 8840.7573, "trades": 97, "taker_buy_base": 25824.0, "taker_buy_quote": 3220.8829 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.1241, "high": 0.1246, "low": 0.1234, "close": 0.1238, "volume": 49972.0, "close_time": 1770587999999, "quote_volume": 6197.1773, "trades": 82, "taker_buy_base": 34839.0, "taker_buy_quote": 4322.4587 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.1239, "high": 0.1243, "low": 0.1238, "close": 0.1243, "volume": 34216.0, "close_time": 1770591599999, "quote_volume": 4243.3934, "trades": 50, "taker_buy_base": 20714.0, "taker_buy_quote": 2569.0127 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.1244, "high": 0.1265, "low": 0.1229, "close": 0.1237, "volume": 251671.0, "close_time": 1770595199999, "quote_volume": 31328.8608, "trades": 472, "taker_buy_base": 130745.0, "taker_buy_quote": 16290.2265 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1238, "high": 0.1243, "low": 0.1227, "close": 0.1236, "volume": 213356.0, "close_time": 1770598799999, "quote_volume": 26308.8761, "trades": 339, "taker_buy_base": 81446.0, "taker_buy_quote": 10046.843 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.1236, "high": 0.1247, "low": 0.1227, "close": 0.1233, "volume": 208330.0, "close_time": 1770602399999, "quote_volume": 25705.0301, "trades": 260, "taker_buy_base": 122726.0, "taker_buy_quote": 15142.3792 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.1233, "high": 0.1248, "low": 0.123, "close": 0.1243, "volume": 94210.0, "close_time": 1770605999999, "quote_volume": 11667.1505, "trades": 81, "taker_buy_base": 48443.0, "taker_buy_quote": 6004.862 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.1243, "high": 0.1252, "low": 0.1239, "close": 0.125, "volume": 82061.0, "close_time": 1770609599999, "quote_volume": 10234.691, "trades": 108, "taker_buy_base": 37031.0, "taker_buy_quote": 4619.122 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.1248, "high": 0.1253, "low": 0.1245, "close": 0.1248, "volume": 90218.0, "close_time": 1770613199999, "quote_volume": 11267.8711, "trades": 110, "taker_buy_base": 54394.0, "taker_buy_quote": 6796.8877 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.1245, "high": 0.1252, "low": 0.1243, "close": 0.1252, "volume": 45505.0, "close_time": 1770616799999, "quote_volume": 5677.189, "trades": 72, "taker_buy_base": 26482.0, "taker_buy_quote": 3306.3666 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.1251, "high": 0.1251, "low": 0.1235, "close": 0.1242, "volume": 165962.0, "close_time": 1770620399999, "quote_volume": 20575.7325, "trades": 113, "taker_buy_base": 33605.0, "taker_buy_quote": 4165.6452 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.124, "high": 0.1241, "low": 0.123, "close": 0.1232, "volume": 126759.0, "close_time": 1770623999999, "quote_volume": 15666.184, "trades": 119, "taker_buy_base": 70671.0, "taker_buy_quote": 8743.0118 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.1233, "high": 0.1235, "low": 0.1217, "close": 0.1224, "volume": 277270.0, "close_time": 1770627599999, "quote_volume": 34029.5143, "trades": 392, "taker_buy_base": 142625.0, "taker_buy_quote": 17525.8739 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.1224, "high": 0.1226, "low": 0.1214, "close": 0.1215, "volume": 72705.0, "close_time": 1770631199999, "quote_volume": 8870.3117, "trades": 115, "taker_buy_base": 27618.0, "taker_buy_quote": 3375.2391 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.1214, "high": 0.1216, "low": 0.119, "close": 0.1194, "volume": 352591.0, "close_time": 1770634799999, "quote_volume": 42427.81, "trades": 394, "taker_buy_base": 82143.0, "taker_buy_quote": 9881.587 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.1195, "high": 0.1203, "low": 0.1195, "close": 0.1199, "volume": 67019.0, "close_time": 1770638399999, "quote_volume": 8035.4512, "trades": 108, "taker_buy_base": 19271.0, "taker_buy_quote": 2311.0435 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.12, "high": 0.121, "low": 0.12, "close": 0.1206, "volume": 56095.0, "close_time": 1770641999999, "quote_volume": 6764.8393, "trades": 79, "taker_buy_base": 28735.0, "taker_buy_quote": 3464.6197 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.1205, "high": 0.1211, "low": 0.1194, "close": 0.1195, "volume": 84793.0, "close_time": 1770645599999, "quote_volume": 10215.7402, "trades": 150, "taker_buy_base": 19243.0, "taker_buy_quote": 2321.7555 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.1195, "high": 0.1215, "low": 0.1191, "close": 0.121, "volume": 216319.0, "close_time": 1770649199999, "quote_volume": 26018.384, "trades": 362, "taker_buy_base": 123569.0, "taker_buy_quote": 14876.2635 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.1211, "high": 0.1221, "low": 0.1202, "close": 0.1217, "volume": 209134.0, "close_time": 1770652799999, "quote_volume": 25352.7576, "trades": 275, "taker_buy_base": 75261.0, "taker_buy_quote": 9130.1035 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.1218, "high": 0.1233, "low": 0.1206, "close": 0.1224, "volume": 236045.0, "close_time": 1770656399999, "quote_volume": 28746.7833, "trades": 323, "taker_buy_base": 121782.0, "taker_buy_quote": 14823.8225 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.1225, "high": 0.1241, "low": 0.1217, "close": 0.1238, "volume": 212625.0, "close_time": 1770659999999, "quote_volume": 26150.1779, "trades": 282, "taker_buy_base": 135323.0, "taker_buy_quote": 16677.1587 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.1237, "high": 0.1241, "low": 0.1224, "close": 0.1231, "volume": 247215.0, "close_time": 1770663599999, "quote_volume": 30416.2043, "trades": 260, "taker_buy_base": 128695.0, "taker_buy_quote": 15835.5317 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.123, "high": 0.1239, "low": 0.123, "close": 0.1238, "volume": 65459.0, "close_time": 1770667199999, "quote_volume": 8083.3206, "trades": 90, "taker_buy_base": 57975.0, "taker_buy_quote": 7159.0634 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1237, "high": 0.1242, "low": 0.1228, "close": 0.1231, "volume": 107481.0, "close_time": 1770670799999, "quote_volume": 13273.6582, "trades": 150, "taker_buy_base": 57913.0, "taker_buy_quote": 7153.297 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.1232, "high": 0.1232, "low": 0.1217, "close": 0.1228, "volume": 204520.0, "close_time": 1770674399999, "quote_volume": 25041.8977, "trades": 230, "taker_buy_base": 115072.0, "taker_buy_quote": 14084.2941 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.1228, "high": 0.1234, "low": 0.1227, "close": 0.1232, "volume": 105138.0, "close_time": 1770677999999, "quote_volume": 12944.0292, "trades": 126, "taker_buy_base": 82391.0, "taker_buy_quote": 10147.2547 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.1235, "high": 0.1235, "low": 0.1228, "close": 0.1228, "volume": 14451.0, "close_time": 1770681599999, "quote_volume": 1779.7361, "trades": 16, "taker_buy_base": 4936.0, "taker_buy_quote": 609.1753 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1231, "high": 0.1232, "low": 0.1219, "close": 0.1219, "volume": 105639.0, "close_time": 1770685199999, "quote_volume": 12922.3246, "trades": 105, "taker_buy_base": 54241.0, "taker_buy_quote": 6633.5846 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.122, "high": 0.1232, "low": 0.1219, "close": 0.123, "volume": 58759.0, "close_time": 1770688799999, "quote_volume": 7206.9031, "trades": 66, "taker_buy_base": 47395.0, "taker_buy_quote": 5818.0333 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.1228, "high": 0.1228, "low": 0.1221, "close": 0.1221, "volume": 16401.0, "close_time": 1770692399999, "quote_volume": 2008.0899, "trades": 20, "taker_buy_base": 5410.0, "taker_buy_quote": 662.5314 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.1219, "high": 0.1219, "low": 0.1195, "close": 0.1208, "volume": 324210.0, "close_time": 1770695999999, "quote_volume": 39080.5968, "trades": 219, "taker_buy_base": 165073.0, "taker_buy_quote": 19892.4599 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1208, "high": 0.1221, "low": 0.1208, "close": 0.1219, "volume": 90407.0, "close_time": 1770699599999, "quote_volume": 10980.9089, "trades": 89, "taker_buy_base": 39643.0, "taker_buy_quote": 4820.1093 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.1217, "high": 0.1217, "low": 0.1204, "close": 0.1206, "volume": 56481.0, "close_time": 1770703199999, "quote_volume": 6840.567, "trades": 86, "taker_buy_base": 29487.0, "taker_buy_quote": 3571.527 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.1206, "high": 0.1208, "low": 0.1185, "close": 0.1188, "volume": 196220.0, "close_time": 1770706799999, "quote_volume": 23509.5266, "trades": 162, "taker_buy_base": 55282.0, "taker_buy_quote": 6609.5629 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.1189, "high": 0.1199, "low": 0.1189, "close": 0.1194, "volume": 65372.0, "close_time": 1770710399999, "quote_volume": 7805.4065, "trades": 69, "taker_buy_base": 39183.0, "taker_buy_quote": 4679.8225 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.1192, "high": 0.1198, "low": 0.119, "close": 0.1198, "volume": 55550.0, "close_time": 1770713999999, "quote_volume": 6635.2293, "trades": 72, "taker_buy_base": 25455.0, "taker_buy_quote": 3043.488 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.1198, "high": 0.1202, "low": 0.1195, "close": 0.1196, "volume": 77044.0, "close_time": 1770717599999, "quote_volume": 9224.3023, "trades": 31, "taker_buy_base": 32155.0, "taker_buy_quote": 3856.731 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.1197, "high": 0.12, "low": 0.1192, "close": 0.1194, "volume": 42298.0, "close_time": 1770721199999, "quote_volume": 5055.5307, "trades": 51, "taker_buy_base": 24084.0, "taker_buy_quote": 2881.2828 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.1196, "high": 0.1198, "low": 0.1191, "close": 0.1191, "volume": 72590.0, "close_time": 1770724799999, "quote_volume": 8678.3602, "trades": 96, "taker_buy_base": 28849.0, "taker_buy_quote": 3451.61 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.1191, "high": 0.1195, "low": 0.1189, "close": 0.119, "volume": 79981.0, "close_time": 1770728399999, "quote_volume": 9528.5883, "trades": 108, "taker_buy_base": 58851.0, "taker_buy_quote": 7013.4754 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.119, "high": 0.1201, "low": 0.119, "close": 0.1197, "volume": 83446.0, "close_time": 1770731999999, "quote_volume": 9971.7205, "trades": 67, "taker_buy_base": 57875.0, "taker_buy_quote": 6918.474 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.1199, "high": 0.1209, "low": 0.1189, "close": 0.1198, "volume": 245395.0, "close_time": 1770735599999, "quote_volume": 29412.8948, "trades": 228, "taker_buy_base": 145778.0, "taker_buy_quote": 17508.5148 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.1195, "high": 0.1214, "low": 0.1195, "close": 0.1211, "volume": 154405.0, "close_time": 1770739199999, "quote_volume": 18653.4505, "trades": 118, "taker_buy_base": 111280.0, "taker_buy_quote": 13447.7809 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.121, "high": 0.1219, "low": 0.1205, "close": 0.1209, "volume": 148823.0, "close_time": 1770742799999, "quote_volume": 18029.8201, "trades": 200, "taker_buy_base": 60680.0, "taker_buy_quote": 7364.9541 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.1209, "high": 0.1222, "low": 0.1205, "close": 0.1218, "volume": 193026.0, "close_time": 1770746399999, "quote_volume": 23430.2888, "trades": 276, "taker_buy_base": 108173.0, "taker_buy_quote": 13125.4905 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.1219, "high": 0.122, "low": 0.1198, "close": 0.1205, "volume": 111205.0, "close_time": 1770749999999, "quote_volume": 13467.7537, "trades": 92, "taker_buy_base": 51891.0, "taker_buy_quote": 6271.0678 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.1204, "high": 0.1209, "low": 0.1199, "close": 0.1205, "volume": 31386.0, "close_time": 1770753599999, "quote_volume": 3776.6767, "trades": 37, "taker_buy_base": 10131.0, "taker_buy_quote": 1221.5549 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.1206, "high": 0.1206, "low": 0.12, "close": 0.1203, "volume": 37200.0, "close_time": 1770757199999, "quote_volume": 4475.3427, "trades": 48, "taker_buy_base": 22667.0, "taker_buy_quote": 2727.5892 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.1204, "high": 0.1205, "low": 0.1196, "close": 0.1203, "volume": 20502.0, "close_time": 1770760799999, "quote_volume": 2462.875, "trades": 46, "taker_buy_base": 11774.0, "taker_buy_quote": 1415.6259 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.1203, "high": 0.1205, "low": 0.1201, "close": 0.1201, "volume": 4265.0, "close_time": 1770764399999, "quote_volume": 513.0041, "trades": 17, "taker_buy_base": 2852.0, "taker_buy_quote": 343.3028 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.12, "high": 0.1205, "low": 0.12, "close": 0.1205, "volume": 6790.0, "close_time": 1770767999999, "quote_volume": 815.9611, "trades": 11, "taker_buy_base": 3443.0, "taker_buy_quote": 413.6935 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1203, "high": 0.1208, "low": 0.1201, "close": 0.1204, "volume": 20293.0, "close_time": 1770771599999, "quote_volume": 2444.3222, "trades": 36, "taker_buy_base": 13938.0, "taker_buy_quote": 1679.8943 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.1205, "high": 0.1208, "low": 0.1202, "close": 0.1206, "volume": 14935.0, "close_time": 1770775199999, "quote_volume": 1799.9177, "trades": 23, "taker_buy_base": 8208.0, "taker_buy_quote": 989.1415 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.1208, "high": 0.1212, "low": 0.1203, "close": 0.1204, "volume": 20498.0, "close_time": 1770778799999, "quote_volume": 2476.025, "trades": 28, "taker_buy_base": 9805.0, "taker_buy_quote": 1186.0057 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.1203, "high": 0.1207, "low": 0.1194, "close": 0.1203, "volume": 129195.0, "close_time": 1770782399999, "quote_volume": 15501.8038, "trades": 130, "taker_buy_base": 102561.0, "taker_buy_quote": 12309.5049 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.1204, "high": 0.1204, "low": 0.1188, "close": 0.1189, "volume": 144029.0, "close_time": 1770785999999, "quote_volume": 17234.3255, "trades": 213, "taker_buy_base": 75724.0, "taker_buy_quote": 9068.8484 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.1192, "high": 0.1195, "low": 0.1187, "close": 0.1189, "volume": 33287.0, "close_time": 1770789599999, "quote_volume": 3963.7871, "trades": 35, "taker_buy_base": 8850.0, "taker_buy_quote": 1054.3146 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.119, "high": 0.119, "low": 0.117, "close": 0.1172, "volume": 330735.0, "close_time": 1770793199999, "quote_volume": 38960.7182, "trades": 381, "taker_buy_base": 162205.0, "taker_buy_quote": 19106.2426 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.1172, "high": 0.1177, "low": 0.117, "close": 0.117, "volume": 68188.0, "close_time": 1770796799999, "quote_volume": 7990.3183, "trades": 61, "taker_buy_base": 29141.0, "taker_buy_quote": 3416.5625 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.1169, "high": 0.1171, "low": 0.1166, "close": 0.1168, "volume": 112393.0, "close_time": 1770800399999, "quote_volume": 13114.1632, "trades": 57, "taker_buy_base": 83664.0, "taker_buy_quote": 9759.3768 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.117, "high": 0.1173, "low": 0.1167, "close": 0.1171, "volume": 56664.0, "close_time": 1770803999999, "quote_volume": 6635.8151, "trades": 71, "taker_buy_base": 37577.0, "taker_buy_quote": 4401.8009 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.1169, "high": 0.1174, "low": 0.1164, "close": 0.1166, "volume": 40520.0, "close_time": 1770807599999, "quote_volume": 4740.2028, "trades": 91, "taker_buy_base": 27524.0, "taker_buy_quote": 3224.026 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.1169, "high": 0.1186, "low": 0.1168, "close": 0.1185, "volume": 88091.0, "close_time": 1770811199999, "quote_volume": 10329.11, "trades": 86, "taker_buy_base": 42576.0, "taker_buy_quote": 4995.505 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.1183, "high": 0.1192, "low": 0.1177, "close": 0.119, "volume": 93410.0, "close_time": 1770814799999, "quote_volume": 11072.3256, "trades": 107, "taker_buy_base": 46955.0, "taker_buy_quote": 5572.1499 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.1191, "high": 0.1207, "low": 0.1191, "close": 0.1204, "volume": 341180.0, "close_time": 1770818399999, "quote_volume": 40855.4752, "trades": 290, "taker_buy_base": 238953.0, "taker_buy_quote": 28629.5689 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.1204, "high": 0.1231, "low": 0.1187, "close": 0.1188, "volume": 600303.0, "close_time": 1770821999999, "quote_volume": 73017.7637, "trades": 485, "taker_buy_base": 254550.0, "taker_buy_quote": 30939.9457 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.1187, "high": 0.1193, "low": 0.1171, "close": 0.1185, "volume": 281857.0, "close_time": 1770825599999, "quote_volume": 33385.0459, "trades": 256, "taker_buy_base": 156613.0, "taker_buy_quote": 18577.042 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.1184, "high": 0.1202, "low": 0.1177, "close": 0.1178, "volume": 77273.0, "close_time": 1770829199999, "quote_volume": 9180.4246, "trades": 114, "taker_buy_base": 29723.0, "taker_buy_quote": 3546.1152 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.1176, "high": 0.1203, "low": 0.1175, "close": 0.1191, "volume": 185196.0, "close_time": 1770832799999, "quote_volume": 22130.9894, "trades": 234, "taker_buy_base": 149525.0, "taker_buy_quote": 17881.9523 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.1192, "high": 0.1209, "low": 0.1187, "close": 0.1206, "volume": 76872.0, "close_time": 1770836399999, "quote_volume": 9230.8325, "trades": 95, "taker_buy_base": 39696.0, "taker_buy_quote": 4770.6307 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.1206, "high": 0.1209, "low": 0.1198, "close": 0.12, "volume": 105209.0, "close_time": 1770839999999, "quote_volume": 12661.7496, "trades": 87, "taker_buy_base": 39990.0, "taker_buy_quote": 4814.7416 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.12, "high": 0.1205, "low": 0.1191, "close": 0.1203, "volume": 194620.0, "close_time": 1770843599999, "quote_volume": 23254.0209, "trades": 172, "taker_buy_base": 79313.0, "taker_buy_quote": 9475.6445 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.1205, "high": 0.1219, "low": 0.1202, "close": 0.1217, "volume": 131355.0, "close_time": 1770847199999, "quote_volume": 15943.4542, "trades": 120, "taker_buy_base": 114660.0, "taker_buy_quote": 13917.1678 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.1218, "high": 0.1242, "low": 0.1217, "close": 0.1224, "volume": 728985.0, "close_time": 1770850799999, "quote_volume": 89827.6186, "trades": 819, "taker_buy_base": 434502.0, "taker_buy_quote": 53505.2317 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.1221, "high": 0.1227, "low": 0.1213, "close": 0.1223, "volume": 127229.0, "close_time": 1770854399999, "quote_volume": 15522.1825, "trades": 138, "taker_buy_base": 53716.0, "taker_buy_quote": 6555.4395 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1221, "high": 0.1239, "low": 0.1221, "close": 0.1233, "volume": 77399.0, "close_time": 1770857999999, "quote_volume": 9534.1966, "trades": 140, "taker_buy_base": 44813.0, "taker_buy_quote": 5517.1138 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.1235, "high": 0.1248, "low": 0.1235, "close": 0.1241, "volume": 133511.0, "close_time": 1770861599999, "quote_volume": 16579.0681, "trades": 189, "taker_buy_base": 77223.0, "taker_buy_quote": 9596.823 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.1238, "high": 0.1243, "low": 0.1237, "close": 0.1239, "volume": 31655.0, "close_time": 1770865199999, "quote_volume": 3924.3416, "trades": 65, "taker_buy_base": 22669.0, "taker_buy_quote": 2810.6558 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.1238, "high": 0.1241, "low": 0.1236, "close": 0.1239, "volume": 74225.0, "close_time": 1770868799999, "quote_volume": 9185.6187, "trades": 104, "taker_buy_base": 41776.0, "taker_buy_quote": 5171.3969 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.1238, "high": 0.124, "low": 0.1233, "close": 0.1233, "volume": 73786.0, "close_time": 1770872399999, "quote_volume": 9131.6821, "trades": 190, "taker_buy_base": 15312.0, "taker_buy_quote": 1896.2542 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.1233, "high": 0.1242, "low": 0.1229, "close": 0.1241, "volume": 121255.0, "close_time": 1770875999999, "quote_volume": 14992.9292, "trades": 405, "taker_buy_base": 37594.0, "taker_buy_quote": 4654.1274 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.1241, "high": 0.1261, "low": 0.124, "close": 0.1259, "volume": 165443.0, "close_time": 1770879599999, "quote_volume": 20717.6058, "trades": 301, "taker_buy_base": 126091.0, "taker_buy_quote": 15799.306 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.1259, "high": 0.1265, "low": 0.1256, "close": 0.1261, "volume": 86660.0, "close_time": 1770883199999, "quote_volume": 10933.5811, "trades": 175, "taker_buy_base": 55836.0, "taker_buy_quote": 7049.8214 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.1262, "high": 0.1263, "low": 0.1251, "close": 0.1262, "volume": 78674.0, "close_time": 1770886799999, "quote_volume": 9900.3712, "trades": 128, "taker_buy_base": 43976.0, "taker_buy_quote": 5535.3672 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.1262, "high": 0.1297, "low": 0.126, "close": 0.1293, "volume": 1041708.0, "close_time": 1770890399999, "quote_volume": 133646.3267, "trades": 849, "taker_buy_base": 542006.0, "taker_buy_quote": 69515.1293 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.1295, "high": 0.1309, "low": 0.1289, "close": 0.1296, "volume": 535598.0, "close_time": 1770893999999, "quote_volume": 69465.45, "trades": 395, "taker_buy_base": 272398.0, "taker_buy_quote": 35359.1148 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.1297, "high": 0.1297, "low": 0.1283, "close": 0.1283, "volume": 163303.0, "close_time": 1770897599999, "quote_volume": 21070.1925, "trades": 125, "taker_buy_base": 71923.0, "taker_buy_quote": 9281.5963 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.1284, "high": 0.1284, "low": 0.1261, "close": 0.1267, "volume": 303605.0, "close_time": 1770901199999, "quote_volume": 38704.397, "trades": 217, "taker_buy_base": 165426.0, "taker_buy_quote": 21108.73 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.1264, "high": 0.1269, "low": 0.1255, "close": 0.1269, "volume": 202083.0, "close_time": 1770904799999, "quote_volume": 25467.0316, "trades": 191, "taker_buy_base": 80413.0, "taker_buy_quote": 10146.2625 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.1264, "high": 0.1264, "low": 0.1252, "close": 0.1253, "volume": 152556.0, "close_time": 1770908399999, "quote_volume": 19160.535, "trades": 166, "taker_buy_base": 54938.0, "taker_buy_quote": 6907.9009 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.1251, "high": 0.1261, "low": 0.1239, "close": 0.1239, "volume": 218201.0, "close_time": 1770911999999, "quote_volume": 27291.0046, "trades": 178, "taker_buy_base": 94949.0, "taker_buy_quote": 11907.0307 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.1239, "high": 0.1243, "low": 0.1214, "close": 0.1223, "volume": 238924.0, "close_time": 1770915599999, "quote_volume": 29292.9523, "trades": 253, "taker_buy_base": 100873.0, "taker_buy_quote": 12386.1833 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.122, "high": 0.1231, "low": 0.1217, "close": 0.1221, "volume": 255901.0, "close_time": 1770919199999, "quote_volume": 31324.795, "trades": 167, "taker_buy_base": 152313.0, "taker_buy_quote": 18661.2503 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.1223, "high": 0.1229, "low": 0.1219, "close": 0.1225, "volume": 101686.0, "close_time": 1770922799999, "quote_volume": 12442.241, "trades": 83, "taker_buy_base": 60536.0, "taker_buy_quote": 7409.7205 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.1225, "high": 0.1242, "low": 0.1221, "close": 0.1229, "volume": 98572.0, "close_time": 1770926399999, "quote_volume": 12136.6661, "trades": 71, "taker_buy_base": 39326.0, "taker_buy_quote": 4847.0299 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.1229, "high": 0.123, "low": 0.1211, "close": 0.1213, "volume": 161639.0, "close_time": 1770929999999, "quote_volume": 19707.6793, "trades": 118, "taker_buy_base": 63377.0, "taker_buy_quote": 7728.755 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.1216, "high": 0.1223, "low": 0.1214, "close": 0.122, "volume": 42773.0, "close_time": 1770933599999, "quote_volume": 5215.5138, "trades": 32, "taker_buy_base": 25752.0, "taker_buy_quote": 3140.3668 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.1221, "high": 0.1233, "low": 0.1214, "close": 0.1233, "volume": 248192.0, "close_time": 1770937199999, "quote_volume": 30265.8701, "trades": 134, "taker_buy_base": 131547.0, "taker_buy_quote": 16073.2065 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.1232, "high": 0.1241, "low": 0.1232, "close": 0.1241, "volume": 60983.0, "close_time": 1770940799999, "quote_volume": 7542.5839, "trades": 96, "taker_buy_base": 23021.0, "taker_buy_quote": 2850.4448 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1242, "high": 0.1245, "low": 0.1222, "close": 0.1224, "volume": 53174.0, "close_time": 1770944399999, "quote_volume": 6559.5992, "trades": 61, "taker_buy_base": 9536.0, "taker_buy_quote": 1178.8478 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.1226, "high": 0.1231, "low": 0.1225, "close": 0.1226, "volume": 33867.0, "close_time": 1770947999999, "quote_volume": 4157.9088, "trades": 35, "taker_buy_base": 21768.0, "taker_buy_quote": 2673.7664 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.1227, "high": 0.1228, "low": 0.1222, "close": 0.1224, "volume": 170376.0, "close_time": 1770951599999, "quote_volume": 20865.2339, "trades": 142, "taker_buy_base": 81911.0, "taker_buy_quote": 10036.5189 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.1221, "high": 0.1226, "low": 0.1218, "close": 0.1223, "volume": 63950.0, "close_time": 1770955199999, "quote_volume": 7815.7008, "trades": 47, "taker_buy_base": 43997.0, "taker_buy_quote": 5381.6346 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.1221, "high": 0.1223, "low": 0.1218, "close": 0.1218, "volume": 18017.0, "close_time": 1770958799999, "quote_volume": 2198.6451, "trades": 14, "taker_buy_base": 10137.0, "taker_buy_quote": 1237.4863 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.1217, "high": 0.1219, "low": 0.121, "close": 0.121, "volume": 79713.0, "close_time": 1770962399999, "quote_volume": 9691.8008, "trades": 126, "taker_buy_base": 44809.0, "taker_buy_quote": 5453.4183 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.121, "high": 0.1215, "low": 0.1204, "close": 0.1215, "volume": 109597.0, "close_time": 1770965999999, "quote_volume": 13264.8357, "trades": 174, "taker_buy_base": 54253.0, "taker_buy_quote": 6568.6286 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.1217, "high": 0.1221, "low": 0.1214, "close": 0.1218, "volume": 81772.0, "close_time": 1770969599999, "quote_volume": 9958.5037, "trades": 71, "taker_buy_base": 73222.0, "taker_buy_quote": 8918.5612 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1217, "high": 0.1235, "low": 0.1217, "close": 0.1233, "volume": 79583.0, "close_time": 1770973199999, "quote_volume": 9759.8737, "trades": 102, "taker_buy_base": 59697.0, "taker_buy_quote": 7319.4764 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.1233, "high": 0.1233, "low": 0.1227, "close": 0.1231, "volume": 46812.0, "close_time": 1770976799999, "quote_volume": 5759.8654, "trades": 46, "taker_buy_base": 8221.0, "taker_buy_quote": 1011.9732 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.1231, "high": 0.1249, "low": 0.1231, "close": 0.1247, "volume": 190693.0, "close_time": 1770980399999, "quote_volume": 23735.7073, "trades": 125, "taker_buy_base": 142484.0, "taker_buy_quote": 17741.654 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.1243, "high": 0.1247, "low": 0.1239, "close": 0.1242, "volume": 19112.0, "close_time": 1770983999999, "quote_volume": 2374.4001, "trades": 23, "taker_buy_base": 7935.0, "taker_buy_quote": 986.86 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.1242, "high": 0.1242, "low": 0.1237, "close": 0.1239, "volume": 48816.0, "close_time": 1770987599999, "quote_volume": 6046.2028, "trades": 60, "taker_buy_base": 31458.0, "taker_buy_quote": 3897.5082 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.124, "high": 0.1253, "low": 0.1239, "close": 0.1247, "volume": 143122.0, "close_time": 1770991199999, "quote_volume": 17831.998, "trades": 114, "taker_buy_base": 89367.0, "taker_buy_quote": 11130.1843 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.1244, "high": 0.1255, "low": 0.1239, "close": 0.1251, "volume": 219594.0, "close_time": 1770994799999, "quote_volume": 27441.614, "trades": 144, "taker_buy_base": 132258.0, "taker_buy_quote": 16533.2872 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.1253, "high": 0.1287, "low": 0.1253, "close": 0.1274, "volume": 348056.0, "close_time": 1770998399999, "quote_volume": 44379.1589, "trades": 381, "taker_buy_base": 208469.0, "taker_buy_quote": 26595.1658 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.1275, "high": 0.1295, "low": 0.1274, "close": 0.1284, "volume": 271087.0, "close_time": 1771001999999, "quote_volume": 34865.2651, "trades": 360, "taker_buy_base": 131890.0, "taker_buy_quote": 16973.6558 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.1284, "high": 0.1289, "low": 0.1275, "close": 0.128, "volume": 139118.0, "close_time": 1771005599999, "quote_volume": 17836.9387, "trades": 220, "taker_buy_base": 63502.0, "taker_buy_quote": 8152.1487 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.128, "high": 0.1283, "low": 0.1275, "close": 0.1282, "volume": 136257.0, "close_time": 1771009199999, "quote_volume": 17404.5639, "trades": 151, "taker_buy_base": 43034.0, "taker_buy_quote": 5506.8626 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.1282, "high": 0.1287, "low": 0.1281, "close": 0.1282, "volume": 25212.0, "close_time": 1771012799999, "quote_volume": 3237.5554, "trades": 25, "taker_buy_base": 11666.0, "taker_buy_quote": 1499.1562 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.128, "high": 0.1286, "low": 0.1275, "close": 0.1285, "volume": 98334.0, "close_time": 1771016399999, "quote_volume": 12597.9022, "trades": 111, "taker_buy_base": 51477.0, "taker_buy_quote": 6603.0482 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.1287, "high": 0.1293, "low": 0.1286, "close": 0.1289, "volume": 140844.0, "close_time": 1771019999999, "quote_volume": 18154.1926, "trades": 114, "taker_buy_base": 53969.0, "taker_buy_quote": 6959.1753 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.1287, "high": 0.1291, "low": 0.1281, "close": 0.1282, "volume": 29239.0, "close_time": 1771023599999, "quote_volume": 3757.0143, "trades": 46, "taker_buy_base": 11975.0, "taker_buy_quote": 1539.3048 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.128, "high": 0.1284, "low": 0.1278, "close": 0.1284, "volume": 40081.0, "close_time": 1771027199999, "quote_volume": 5134.2921, "trades": 56, "taker_buy_base": 16477.0, "taker_buy_quote": 2112.1489 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1285, "high": 0.1318, "low": 0.1283, "close": 0.1291, "volume": 2530421.0, "close_time": 1771030799999, "quote_volume": 328302.753, "trades": 2095, "taker_buy_base": 1478445.0, "taker_buy_quote": 192082.3856 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.1291, "high": 0.1298, "low": 0.1285, "close": 0.1296, "volume": 219385.0, "close_time": 1771034399999, "quote_volume": 28293.0068, "trades": 211, "taker_buy_base": 105390.0, "taker_buy_quote": 13598.1805 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.1295, "high": 0.13, "low": 0.1294, "close": 0.1294, "volume": 38986.0, "close_time": 1771037999999, "quote_volume": 5056.1629, "trades": 67, "taker_buy_base": 26358.0, "taker_buy_quote": 3419.7834 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.1293, "high": 0.1307, "low": 0.1292, "close": 0.1298, "volume": 530513.0, "close_time": 1771041599999, "quote_volume": 69173.4699, "trades": 301, "taker_buy_base": 211377.0, "taker_buy_quote": 27545.5112 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1299, "high": 0.13, "low": 0.1295, "close": 0.1295, "volume": 64257.0, "close_time": 1771045199999, "quote_volume": 8331.9879, "trades": 64, "taker_buy_base": 30763.0, "taker_buy_quote": 3990.7065 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.1294, "high": 0.13, "low": 0.1293, "close": 0.1293, "volume": 59424.0, "close_time": 1771048799999, "quote_volume": 7703.7657, "trades": 74, "taker_buy_base": 18286.0, "taker_buy_quote": 2372.9072 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.1295, "high": 0.1297, "low": 0.1289, "close": 0.1291, "volume": 40523.0, "close_time": 1771052399999, "quote_volume": 5241.3819, "trades": 58, "taker_buy_base": 16473.0, "taker_buy_quote": 2132.5124 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.1293, "high": 0.1297, "low": 0.1292, "close": 0.1297, "volume": 159464.0, "close_time": 1771055999999, "quote_volume": 20651.6779, "trades": 88, "taker_buy_base": 57296.0, "taker_buy_quote": 7422.0077 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1297, "high": 0.1308, "low": 0.1297, "close": 0.1307, "volume": 92572.0, "close_time": 1771059599999, "quote_volume": 12055.9841, "trades": 68, "taker_buy_base": 55761.0, "taker_buy_quote": 7257.4577 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.1308, "high": 0.1309, "low": 0.1302, "close": 0.1304, "volume": 158074.0, "close_time": 1771063199999, "quote_volume": 20618.6533, "trades": 89, "taker_buy_base": 112159.0, "taker_buy_quote": 14633.524 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.1303, "high": 0.1303, "low": 0.1296, "close": 0.1298, "volume": 91327.0, "close_time": 1771066799999, "quote_volume": 11872.3587, "trades": 72, "taker_buy_base": 42905.0, "taker_buy_quote": 5578.1976 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.1299, "high": 0.1322, "low": 0.1299, "close": 0.1321, "volume": 154922.0, "close_time": 1771070399999, "quote_volume": 20369.7142, "trades": 155, "taker_buy_base": 93701.0, "taker_buy_quote": 12311.3946 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.1321, "high": 0.1321, "low": 0.1308, "close": 0.1308, "volume": 140441.0, "close_time": 1771073999999, "quote_volume": 18447.6674, "trades": 105, "taker_buy_base": 104089.0, "taker_buy_quote": 13672.3932 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.1307, "high": 0.1308, "low": 0.1297, "close": 0.1301, "volume": 137946.0, "close_time": 1771077599999, "quote_volume": 17967.7303, "trades": 105, "taker_buy_base": 60987.0, "taker_buy_quote": 7955.8615 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.1303, "high": 0.1316, "low": 0.1301, "close": 0.1315, "volume": 109117.0, "close_time": 1771081199999, "quote_volume": 14251.0075, "trades": 125, "taker_buy_base": 58482.0, "taker_buy_quote": 7645.4069 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.1315, "high": 0.132, "low": 0.1313, "close": 0.1318, "volume": 227547.0, "close_time": 1771084799999, "quote_volume": 29996.3717, "trades": 135, "taker_buy_base": 151958.0, "taker_buy_quote": 20032.6586 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.132, "high": 0.1323, "low": 0.1311, "close": 0.1321, "volume": 107617.0, "close_time": 1771088399999, "quote_volume": 14189.2316, "trades": 102, "taker_buy_base": 63247.0, "taker_buy_quote": 8340.5116 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.132, "high": 0.1327, "low": 0.1318, "close": 0.1321, "volume": 56742.0, "close_time": 1771091999999, "quote_volume": 7504.3025, "trades": 131, "taker_buy_base": 37176.0, "taker_buy_quote": 4917.7888 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.1322, "high": 0.1332, "low": 0.1321, "close": 0.1332, "volume": 54549.0, "close_time": 1771095599999, "quote_volume": 7235.6139, "trades": 121, "taker_buy_base": 43742.0, "taker_buy_quote": 5800.1331 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.1332, "high": 0.1344, "low": 0.1328, "close": 0.1343, "volume": 55615.0, "close_time": 1771099199999, "quote_volume": 7437.9922, "trades": 89, "taker_buy_base": 30467.0, "taker_buy_quote": 4078.0353 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1342, "high": 0.1343, "low": 0.1333, "close": 0.1339, "volume": 106904.0, "close_time": 1771102799999, "quote_volume": 14301.5297, "trades": 137, "taker_buy_base": 65103.0, "taker_buy_quote": 8709.129 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.134, "high": 0.135, "low": 0.1331, "close": 0.1339, "volume": 189979.0, "close_time": 1771106399999, "quote_volume": 25480.1857, "trades": 154, "taker_buy_base": 113052.0, "taker_buy_quote": 15170.6713 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.1338, "high": 0.1347, "low": 0.1337, "close": 0.1343, "volume": 185677.0, "close_time": 1771109999999, "quote_volume": 24881.8325, "trades": 99, "taker_buy_base": 46550.0, "taker_buy_quote": 6253.9836 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.1341, "high": 0.1351, "low": 0.1337, "close": 0.1344, "volume": 531551.0, "close_time": 1771113599999, "quote_volume": 71499.5649, "trades": 569, "taker_buy_base": 419641.0, "taker_buy_quote": 56454.9271 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1344, "high": 0.1344, "low": 0.1324, "close": 0.1331, "volume": 243627.0, "close_time": 1771117199999, "quote_volume": 32515.2752, "trades": 284, "taker_buy_base": 84081.0, "taker_buy_quote": 11234.0155 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.1333, "high": 0.1339, "low": 0.1326, "close": 0.1331, "volume": 130690.0, "close_time": 1771120799999, "quote_volume": 17410.4606, "trades": 131, "taker_buy_base": 39401.0, "taker_buy_quote": 5252.7006 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.1333, "high": 0.1337, "low": 0.1321, "close": 0.1331, "volume": 101832.0, "close_time": 1771124399999, "quote_volume": 13511.3905, "trades": 84, "taker_buy_base": 50349.0, "taker_buy_quote": 6685.0281 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.1329, "high": 0.133, "low": 0.1307, "close": 0.1327, "volume": 244791.0, "close_time": 1771127999999, "quote_volume": 32212.1309, "trades": 254, "taker_buy_base": 147498.0, "taker_buy_quote": 19404.6892 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.1327, "high": 0.134, "low": 0.1325, "close": 0.1331, "volume": 213938.0, "close_time": 1771131599999, "quote_volume": 28466.2335, "trades": 204, "taker_buy_base": 109456.0, "taker_buy_quote": 14569.2204 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.1331, "high": 0.1335, "low": 0.1328, "close": 0.1331, "volume": 76501.0, "close_time": 1771135199999, "quote_volume": 10191.7405, "trades": 80, "taker_buy_base": 36385.0, "taker_buy_quote": 4849.475 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.1329, "high": 0.1333, "low": 0.1327, "close": 0.1327, "volume": 78290.0, "close_time": 1771138799999, "quote_volume": 10425.7586, "trades": 48, "taker_buy_base": 33794.0, "taker_buy_quote": 4500.4608 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.1331, "high": 0.1338, "low": 0.1328, "close": 0.1331, "volume": 102925.0, "close_time": 1771142399999, "quote_volume": 13721.7235, "trades": 98, "taker_buy_base": 54484.0, "taker_buy_quote": 7274.9388 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1331, "high": 0.1333, "low": 0.1304, "close": 0.131, "volume": 201885.0, "close_time": 1771145999999, "quote_volume": 26581.1151, "trades": 183, "taker_buy_base": 48240.0, "taker_buy_quote": 6342.7295 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.1311, "high": 0.132, "low": 0.1308, "close": 0.1311, "volume": 83523.0, "close_time": 1771149599999, "quote_volume": 10965.1475, "trades": 90, "taker_buy_base": 29344.0, "taker_buy_quote": 3854.1219 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.1312, "high": 0.1312, "low": 0.1299, "close": 0.1306, "volume": 152791.0, "close_time": 1771153199999, "quote_volume": 19918.7945, "trades": 110, "taker_buy_base": 43381.0, "taker_buy_quote": 5654.6182 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.1306, "high": 0.1307, "low": 0.1301, "close": 0.1302, "volume": 62486.0, "close_time": 1771156799999, "quote_volume": 8149.3254, "trades": 67, "taker_buy_base": 49415.0, "taker_buy_quote": 6445.6459 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1302, "high": 0.1303, "low": 0.1263, "close": 0.1263, "volume": 397609.0, "close_time": 1771160399999, "quote_volume": 50983.465, "trades": 444, "taker_buy_base": 152362.0, "taker_buy_quote": 19588.1449 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.1265, "high": 0.1275, "low": 0.1255, "close": 0.1258, "volume": 518529.0, "close_time": 1771163999999, "quote_volume": 65539.4879, "trades": 425, "taker_buy_base": 284206.0, "taker_buy_quote": 35925.0743 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.1262, "high": 0.1268, "low": 0.1256, "close": 0.1265, "volume": 290361.0, "close_time": 1771167599999, "quote_volume": 36649.9103, "trades": 177, "taker_buy_base": 175647.0, "taker_buy_quote": 22182.3132 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.1266, "high": 0.1268, "low": 0.1259, "close": 0.126, "volume": 105611.0, "close_time": 1771171199999, "quote_volume": 13353.021, "trades": 99, "taker_buy_base": 42037.0, "taker_buy_quote": 5308.4858 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.1262, "high": 0.1263, "low": 0.1252, "close": 0.1258, "volume": 163335.0, "close_time": 1771174799999, "quote_volume": 20571.0955, "trades": 126, "taker_buy_base": 60069.0, "taker_buy_quote": 7566.3417 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.1258, "high": 0.1259, "low": 0.1233, "close": 0.1244, "volume": 419614.0, "close_time": 1771178399999, "quote_volume": 52142.164, "trades": 489, "taker_buy_base": 216755.0, "taker_buy_quote": 26887.1759 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.1242, "high": 0.1247, "low": 0.1238, "close": 0.1241, "volume": 279239.0, "close_time": 1771181999999, "quote_volume": 34656.883, "trades": 318, "taker_buy_base": 143592.0, "taker_buy_quote": 17830.7568 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.1239, "high": 0.1241, "low": 0.123, "close": 0.1233, "volume": 102545.0, "close_time": 1771185599999, "quote_volume": 12655.867, "trades": 196, "taker_buy_base": 49474.0, "taker_buy_quote": 6105.9525 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.1232, "high": 0.1243, "low": 0.1229, "close": 0.1242, "volume": 61216.0, "close_time": 1771189199999, "quote_volume": 7574.2493, "trades": 75, "taker_buy_base": 51541.0, "taker_buy_quote": 6381.3243 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.1242, "high": 0.1247, "low": 0.1242, "close": 0.1243, "volume": 23764.0, "close_time": 1771192799999, "quote_volume": 2956.0648, "trades": 23, "taker_buy_base": 19605.0, "taker_buy_quote": 2439.1409 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.1244, "high": 0.1249, "low": 0.1244, "close": 0.1247, "volume": 31838.0, "close_time": 1771196399999, "quote_volume": 3967.9183, "trades": 29, "taker_buy_base": 20616.0, "taker_buy_quote": 2568.8239 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.1248, "high": 0.1254, "low": 0.1238, "close": 0.1254, "volume": 153796.0, "close_time": 1771199999999, "quote_volume": 19135.905, "trades": 163, "taker_buy_base": 79173.0, "taker_buy_quote": 9860.0291 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1252, "high": 0.1508, "low": 0.1252, "close": 0.1385, "volume": 15392692.0, "close_time": 1771203599999, "quote_volume": 2126588.0722, "trades": 22411, "taker_buy_base": 8489236.0, "taker_buy_quote": 1169848.9708 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.1383, "high": 0.1403, "low": 0.1348, "close": 0.1366, "volume": 2628771.0, "close_time": 1771207199999, "quote_volume": 361142.0479, "trades": 2602, "taker_buy_base": 1516167.0, "taker_buy_quote": 208483.2768 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.1365, "high": 0.1377, "low": 0.1326, "close": 0.1334, "volume": 1373061.0, "close_time": 1771210799999, "quote_volume": 184162.5384, "trades": 1079, "taker_buy_base": 783575.0, "taker_buy_quote": 105294.0323 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.1337, "high": 0.1359, "low": 0.1333, "close": 0.1357, "volume": 580072.0, "close_time": 1771214399999, "quote_volume": 78161.4458, "trades": 527, "taker_buy_base": 329177.0, "taker_buy_quote": 44378.8551 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.1354, "high": 0.1385, "low": 0.1342, "close": 0.1353, "volume": 632960.0, "close_time": 1771217999999, "quote_volume": 86284.5072, "trades": 706, "taker_buy_base": 299314.0, "taker_buy_quote": 40814.0719 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.1353, "high": 0.1356, "low": 0.1331, "close": 0.1338, "volume": 311731.0, "close_time": 1771221599999, "quote_volume": 41858.1846, "trades": 302, "taker_buy_base": 134628.0, "taker_buy_quote": 18114.6211 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.1336, "high": 0.1338, "low": 0.1313, "close": 0.1318, "volume": 765431.0, "close_time": 1771225199999, "quote_volume": 101269.4847, "trades": 704, "taker_buy_base": 326612.0, "taker_buy_quote": 43259.4841 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.1318, "high": 0.1321, "low": 0.129, "close": 0.1306, "volume": 1841036.0, "close_time": 1771228799999, "quote_volume": 240432.7647, "trades": 1747, "taker_buy_base": 943559.0, "taker_buy_quote": 123336.8394 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1307, "high": 0.1308, "low": 0.1298, "close": 0.1306, "volume": 253487.0, "close_time": 1771232399999, "quote_volume": 33040.478, "trades": 246, "taker_buy_base": 114087.0, "taker_buy_quote": 14880.9831 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.1305, "high": 0.1312, "low": 0.1294, "close": 0.1308, "volume": 542114.0, "close_time": 1771235999999, "quote_volume": 70698.7779, "trades": 448, "taker_buy_base": 288958.0, "taker_buy_quote": 37690.8711 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.1307, "high": 0.1323, "low": 0.1307, "close": 0.1315, "volume": 227195.0, "close_time": 1771239599999, "quote_volume": 29889.5674, "trades": 281, "taker_buy_base": 128148.0, "taker_buy_quote": 16869.5396 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.1317, "high": 0.1317, "low": 0.1283, "close": 0.129, "volume": 426295.0, "close_time": 1771243199999, "quote_volume": 55119.7921, "trades": 353, "taker_buy_base": 91918.0, "taker_buy_quote": 11913.327 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.1294, "high": 0.1307, "low": 0.1287, "close": 0.1307, "volume": 214412.0, "close_time": 1771246799999, "quote_volume": 27866.6474, "trades": 228, "taker_buy_base": 69147.0, "taker_buy_quote": 8983.9927 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.131, "high": 0.1317, "low": 0.128, "close": 0.1288, "volume": 461440.0, "close_time": 1771250399999, "quote_volume": 59771.3321, "trades": 393, "taker_buy_base": 262342.0, "taker_buy_quote": 34024.132 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.129, "high": 0.13, "low": 0.1285, "close": 0.1294, "volume": 337708.0, "close_time": 1771253999999, "quote_volume": 43639.9093, "trades": 334, "taker_buy_base": 156144.0, "taker_buy_quote": 20181.5338 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.1291, "high": 0.13, "low": 0.1271, "close": 0.1283, "volume": 641060.0, "close_time": 1771257599999, "quote_volume": 82368.0473, "trades": 467, "taker_buy_base": 380924.0, "taker_buy_quote": 48979.6096 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.1283, "high": 0.1306, "low": 0.128, "close": 0.1306, "volume": 408363.0, "close_time": 1771261199999, "quote_volume": 52900.1579, "trades": 378, "taker_buy_base": 223574.0, "taker_buy_quote": 28977.3665 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.1307, "high": 0.1423, "low": 0.1297, "close": 0.1365, "volume": 5169900.0, "close_time": 1771264799999, "quote_volume": 711079.2357, "trades": 6849, "taker_buy_base": 2406920.0, "taker_buy_quote": 331683.9793 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.1365, "high": 0.1388, "low": 0.1316, "close": 0.1339, "volume": 2385449.0, "close_time": 1771268399999, "quote_volume": 321068.8504, "trades": 2698, "taker_buy_base": 1305449.0, "taker_buy_quote": 175984.7919 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.1337, "high": 0.1339, "low": 0.1307, "close": 0.1317, "volume": 868527.0, "close_time": 1771271999999, "quote_volume": 114369.4661, "trades": 842, "taker_buy_base": 442705.0, "taker_buy_quote": 58291.1535 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1317, "high": 0.1327, "low": 0.1303, "close": 0.1322, "volume": 343325.0, "close_time": 1771275599999, "quote_volume": 44949.6217, "trades": 464, "taker_buy_base": 153366.0, "taker_buy_quote": 20105.0109 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.1323, "high": 0.1346, "low": 0.1319, "close": 0.1338, "volume": 749382.0, "close_time": 1771279199999, "quote_volume": 100023.9232, "trades": 741, "taker_buy_base": 457224.0, "taker_buy_quote": 61016.4008 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.1339, "high": 0.1345, "low": 0.1331, "close": 0.1339, "volume": 313724.0, "close_time": 1771282799999, "quote_volume": 41964.4428, "trades": 418, "taker_buy_base": 171514.0, "taker_buy_quote": 22956.4752 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.1339, "high": 0.1343, "low": 0.1327, "close": 0.1337, "volume": 470787.0, "close_time": 1771286399999, "quote_volume": 63003.9697, "trades": 565, "taker_buy_base": 284543.0, "taker_buy_quote": 38092.7391 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1336, "high": 0.1336, "low": 0.1301, "close": 0.1302, "volume": 577717.0, "close_time": 1771289999999, "quote_volume": 76168.223, "trades": 487, "taker_buy_base": 204454.0, "taker_buy_quote": 27009.7731 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.1304, "high": 0.1312, "low": 0.1299, "close": 0.1312, "volume": 268052.0, "close_time": 1771293599999, "quote_volume": 34996.6967, "trades": 280, "taker_buy_base": 143720.0, "taker_buy_quote": 18770.785 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.1311, "high": 0.1327, "low": 0.1307, "close": 0.1325, "volume": 239968.0, "close_time": 1771297199999, "quote_volume": 31621.8083, "trades": 219, "taker_buy_base": 135892.0, "taker_buy_quote": 17906.1338 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.1325, "high": 0.1327, "low": 0.1311, "close": 0.1324, "volume": 205238.0, "close_time": 1771300799999, "quote_volume": 27080.3915, "trades": 225, "taker_buy_base": 121232.0, "taker_buy_quote": 16005.5809 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1323, "high": 0.1327, "low": 0.1316, "close": 0.1321, "volume": 156422.0, "close_time": 1771304399999, "quote_volume": 20666.1654, "trades": 192, "taker_buy_base": 114913.0, "taker_buy_quote": 15185.6182 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.1322, "high": 0.1322, "low": 0.1308, "close": 0.1315, "volume": 65240.0, "close_time": 1771307999999, "quote_volume": 8576.5396, "trades": 91, "taker_buy_base": 28244.0, "taker_buy_quote": 3716.5201 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.1315, "high": 0.1326, "low": 0.1313, "close": 0.1322, "volume": 219027.0, "close_time": 1771311599999, "quote_volume": 28849.6443, "trades": 195, "taker_buy_base": 165609.0, "taker_buy_quote": 21810.5114 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.132, "high": 0.134, "low": 0.1319, "close": 0.1332, "volume": 236989.0, "close_time": 1771315199999, "quote_volume": 31570.0994, "trades": 328, "taker_buy_base": 131002.0, "taker_buy_quote": 17470.3684 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1335, "high": 0.1341, "low": 0.1323, "close": 0.1323, "volume": 153559.0, "close_time": 1771318799999, "quote_volume": 20492.5107, "trades": 240, "taker_buy_base": 104187.0, "taker_buy_quote": 13922.692 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.1325, "high": 0.1341, "low": 0.1319, "close": 0.1337, "volume": 397075.0, "close_time": 1771322399999, "quote_volume": 53008.3068, "trades": 407, "taker_buy_base": 184735.0, "taker_buy_quote": 24629.5636 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.1336, "high": 0.1336, "low": 0.1313, "close": 0.1318, "volume": 458299.0, "close_time": 1771325999999, "quote_volume": 60530.9175, "trades": 364, "taker_buy_base": 314462.0, "taker_buy_quote": 41559.3147 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.1318, "high": 0.1321, "low": 0.1302, "close": 0.1302, "volume": 464303.0, "close_time": 1771329599999, "quote_volume": 60764.4072, "trades": 579, "taker_buy_base": 239275.0, "taker_buy_quote": 31365.6968 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.1302, "high": 0.1313, "low": 0.13, "close": 0.13, "volume": 546332.0, "close_time": 1771333199999, "quote_volume": 71321.9896, "trades": 545, "taker_buy_base": 262321.0, "taker_buy_quote": 34272.633 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.1302, "high": 0.1317, "low": 0.1296, "close": 0.131, "volume": 231427.0, "close_time": 1771336799999, "quote_volume": 30201.3705, "trades": 279, "taker_buy_base": 137211.0, "taker_buy_quote": 17935.3571 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.1309, "high": 0.1317, "low": 0.1281, "close": 0.1288, "volume": 305027.0, "close_time": 1771340399999, "quote_volume": 39579.2247, "trades": 465, "taker_buy_base": 185925.0, "taker_buy_quote": 24190.6229 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.1288, "high": 0.1304, "low": 0.1287, "close": 0.1303, "volume": 148269.0, "close_time": 1771343999999, "quote_volume": 19186.4433, "trades": 201, "taker_buy_base": 73481.0, "taker_buy_quote": 9522.8683 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.1306, "high": 0.1319, "low": 0.13, "close": 0.1304, "volume": 125691.0, "close_time": 1771347599999, "quote_volume": 16468.7849, "trades": 132, "taker_buy_base": 72152.0, "taker_buy_quote": 9457.6069 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.1303, "high": 0.1307, "low": 0.1292, "close": 0.1298, "volume": 170858.0, "close_time": 1771351199999, "quote_volume": 22205.0163, "trades": 192, "taker_buy_base": 71757.0, "taker_buy_quote": 9323.9176 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.1298, "high": 0.1315, "low": 0.1296, "close": 0.1314, "volume": 149716.0, "close_time": 1771354799999, "quote_volume": 19603.6135, "trades": 111, "taker_buy_base": 132792.0, "taker_buy_quote": 17386.3465 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.1313, "high": 0.1314, "low": 0.1306, "close": 0.1308, "volume": 33418.0, "close_time": 1771358399999, "quote_volume": 4376.8185, "trades": 43, "taker_buy_base": 13265.0, "taker_buy_quote": 1739.8566 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1308, "high": 0.1308, "low": 0.1299, "close": 0.1304, "volume": 86198.0, "close_time": 1771361999999, "quote_volume": 11255.0455, "trades": 137, "taker_buy_base": 62005.0, "taker_buy_quote": 8099.1137 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.1302, "high": 0.1306, "low": 0.1302, "close": 0.1303, "volume": 7854.0, "close_time": 1771365599999, "quote_volume": 1024.4665, "trades": 14, "taker_buy_base": 6380.0, "taker_buy_quote": 832.3867 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.1304, "high": 0.1304, "low": 0.1297, "close": 0.1297, "volume": 9904.0, "close_time": 1771369199999, "quote_volume": 1287.4657, "trades": 21, "taker_buy_base": 2618.0, "taker_buy_quote": 340.7556 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.1298, "high": 0.1305, "low": 0.1295, "close": 0.1305, "volume": 263031.0, "close_time": 1771372799999, "quote_volume": 34189.5773, "trades": 350, "taker_buy_base": 234919.0, "taker_buy_quote": 30538.8621 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1304, "high": 0.1314, "low": 0.13, "close": 0.1301, "volume": 166442.0, "close_time": 1771376399999, "quote_volume": 21742.2847, "trades": 182, "taker_buy_base": 69696.0, "taker_buy_quote": 9110.4631 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.1304, "high": 0.1313, "low": 0.1298, "close": 0.1311, "volume": 236796.0, "close_time": 1771379999999, "quote_volume": 30920.649, "trades": 253, "taker_buy_base": 162825.0, "taker_buy_quote": 21263.3967 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.1311, "high": 0.1324, "low": 0.131, "close": 0.1323, "volume": 274553.0, "close_time": 1771383599999, "quote_volume": 36204.9264, "trades": 215, "taker_buy_base": 209841.0, "taker_buy_quote": 27690.7641 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.1323, "high": 0.1415, "low": 0.1323, "close": 0.133, "volume": 3755095.0, "close_time": 1771387199999, "quote_volume": 506935.3285, "trades": 4674, "taker_buy_base": 2088952.0, "taker_buy_quote": 282178.1469 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.1329, "high": 0.1331, "low": 0.1321, "close": 0.1327, "volume": 283502.0, "close_time": 1771390799999, "quote_volume": 37588.8986, "trades": 203, "taker_buy_base": 250206.0, "taker_buy_quote": 33175.0536 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.1328, "high": 0.1341, "low": 0.1328, "close": 0.1333, "volume": 132714.0, "close_time": 1771394399999, "quote_volume": 17729.3526, "trades": 133, "taker_buy_base": 121344.0, "taker_buy_quote": 16210.3841 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.1333, "high": 0.1337, "low": 0.1331, "close": 0.1332, "volume": 114487.0, "close_time": 1771397999999, "quote_volume": 15262.5046, "trades": 141, "taker_buy_base": 105644.0, "taker_buy_quote": 14083.3913 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.1333, "high": 0.1337, "low": 0.1327, "close": 0.1331, "volume": 240559.0, "close_time": 1771401599999, "quote_volume": 32019.1492, "trades": 291, "taker_buy_base": 182826.0, "taker_buy_quote": 24329.9507 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.133, "high": 0.1333, "low": 0.1324, "close": 0.1324, "volume": 117994.0, "close_time": 1771405199999, "quote_volume": 15670.5229, "trades": 128, "taker_buy_base": 70951.0, "taker_buy_quote": 9424.6794 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.1324, "high": 0.1325, "low": 0.1314, "close": 0.1325, "volume": 312039.0, "close_time": 1771408799999, "quote_volume": 41168.385, "trades": 205, "taker_buy_base": 76066.0, "taker_buy_quote": 10051.3632 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.1324, "high": 0.1329, "low": 0.1318, "close": 0.1318, "volume": 122078.0, "close_time": 1771412399999, "quote_volume": 16152.7522, "trades": 187, "taker_buy_base": 77623.0, "taker_buy_quote": 10271.4048 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.1317, "high": 0.1319, "low": 0.1307, "close": 0.1308, "volume": 158499.0, "close_time": 1771415999999, "quote_volume": 20800.2844, "trades": 195, "taker_buy_base": 113825.0, "taker_buy_quote": 14935.9148 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.1307, "high": 0.1318, "low": 0.1299, "close": 0.1303, "volume": 254915.0, "close_time": 1771419599999, "quote_volume": 33363.136, "trades": 234, "taker_buy_base": 166271.0, "taker_buy_quote": 21799.5573 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.1302, "high": 0.1304, "low": 0.1283, "close": 0.1285, "volume": 299055.0, "close_time": 1771423199999, "quote_volume": 38694.3491, "trades": 246, "taker_buy_base": 176072.0, "taker_buy_quote": 22765.5305 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.1286, "high": 0.129, "low": 0.1277, "close": 0.1288, "volume": 263080.0, "close_time": 1771426799999, "quote_volume": 33763.7621, "trades": 286, "taker_buy_base": 117053.0, "taker_buy_quote": 15033.5823 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.1289, "high": 0.1311, "low": 0.1289, "close": 0.1299, "volume": 157746.0, "close_time": 1771430399999, "quote_volume": 20507.5727, "trades": 146, "taker_buy_base": 117710.0, "taker_buy_quote": 15301.115 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.13, "high": 0.1301, "low": 0.1289, "close": 0.1301, "volume": 118895.0, "close_time": 1771433999999, "quote_volume": 15418.5093, "trades": 107, "taker_buy_base": 90613.0, "taker_buy_quote": 11760.0715 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.1299, "high": 0.1312, "low": 0.1299, "close": 0.1303, "volume": 762488.0, "close_time": 1771437599999, "quote_volume": 99704.7926, "trades": 663, "taker_buy_base": 499657.0, "taker_buy_quote": 65355.5149 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.1305, "high": 0.1311, "low": 0.1294, "close": 0.1294, "volume": 244529.0, "close_time": 1771441199999, "quote_volume": 31857.0835, "trades": 269, "taker_buy_base": 140282.0, "taker_buy_quote": 18282.2197 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.1295, "high": 0.1299, "low": 0.1274, "close": 0.1283, "volume": 321236.0, "close_time": 1771444799999, "quote_volume": 41309.9055, "trades": 223, "taker_buy_base": 208655.0, "taker_buy_quote": 26846.9349 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.1283, "high": 0.1286, "low": 0.1276, "close": 0.1277, "volume": 71518.0, "close_time": 1771448399999, "quote_volume": 9171.7695, "trades": 68, "taker_buy_base": 20063.0, "taker_buy_quote": 2574.8179 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.1282, "high": 0.1282, "low": 0.1274, "close": 0.1277, "volume": 96586.0, "close_time": 1771451999999, "quote_volume": 12340.8186, "trades": 70, "taker_buy_base": 68615.0, "taker_buy_quote": 8769.4192 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.1278, "high": 0.1286, "low": 0.1277, "close": 0.1277, "volume": 104322.0, "close_time": 1771455599999, "quote_volume": 13375.8147, "trades": 108, "taker_buy_base": 75464.0, "taker_buy_quote": 9674.5553 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.1273, "high": 0.1283, "low": 0.1271, "close": 0.1278, "volume": 250676.0, "close_time": 1771459199999, "quote_volume": 31986.6367, "trades": 184, "taker_buy_base": 204747.0, "taker_buy_quote": 26124.0133 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1279, "high": 0.1279, "low": 0.125, "close": 0.125, "volume": 412332.0, "close_time": 1771462799999, "quote_volume": 51948.3645, "trades": 175, "taker_buy_base": 164930.0, "taker_buy_quote": 20793.9485 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.125, "high": 0.1256, "low": 0.1246, "close": 0.1256, "volume": 375358.0, "close_time": 1771466399999, "quote_volume": 46912.2587, "trades": 298, "taker_buy_base": 172005.0, "taker_buy_quote": 21502.9344 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.1256, "high": 0.126, "low": 0.1254, "close": 0.1257, "volume": 119734.0, "close_time": 1771469999999, "quote_volume": 15039.2512, "trades": 138, "taker_buy_base": 38118.0, "taker_buy_quote": 4787.2506 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.1257, "high": 0.1261, "low": 0.1253, "close": 0.126, "volume": 93430.0, "close_time": 1771473599999, "quote_volume": 11739.6587, "trades": 126, "taker_buy_base": 55443.0, "taker_buy_quote": 6969.4549 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.1262, "high": 0.1266, "low": 0.1251, "close": 0.1253, "volume": 148617.0, "close_time": 1771477199999, "quote_volume": 18703.63, "trades": 108, "taker_buy_base": 67091.0, "taker_buy_quote": 8445.4433 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.1254, "high": 0.1254, "low": 0.1241, "close": 0.1244, "volume": 91915.0, "close_time": 1771480799999, "quote_volume": 11434.7017, "trades": 107, "taker_buy_base": 48034.0, "taker_buy_quote": 5974.3671 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.1244, "high": 0.1257, "low": 0.1244, "close": 0.1256, "volume": 91433.0, "close_time": 1771484399999, "quote_volume": 11452.7685, "trades": 115, "taker_buy_base": 37518.0, "taker_buy_quote": 4688.677 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.1254, "high": 0.1284, "low": 0.1254, "close": 0.1271, "volume": 911233.0, "close_time": 1771487999999, "quote_volume": 116013.7092, "trades": 524, "taker_buy_base": 600384.0, "taker_buy_quote": 76337.6156 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.127, "high": 0.127, "low": 0.1243, "close": 0.1247, "volume": 986847.0, "close_time": 1771491599999, "quote_volume": 123975.4079, "trades": 541, "taker_buy_base": 388373.0, "taker_buy_quote": 48904.6077 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.1248, "high": 0.1254, "low": 0.1245, "close": 0.1246, "volume": 58602.0, "close_time": 1771495199999, "quote_volume": 7319.9011, "trades": 66, "taker_buy_base": 40392.0, "taker_buy_quote": 5044.9569 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.1246, "high": 0.1255, "low": 0.1241, "close": 0.1247, "volume": 123117.0, "close_time": 1771498799999, "quote_volume": 15343.6507, "trades": 112, "taker_buy_base": 85183.0, "taker_buy_quote": 10610.6072 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.1247, "high": 0.1255, "low": 0.1245, "close": 0.1245, "volume": 126140.0, "close_time": 1771502399999, "quote_volume": 15763.777, "trades": 95, "taker_buy_base": 72654.0, "taker_buy_quote": 9079.4415 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.1246, "high": 0.1249, "low": 0.124, "close": 0.124, "volume": 60623.0, "close_time": 1771505999999, "quote_volume": 7547.3281, "trades": 84, "taker_buy_base": 30487.0, "taker_buy_quote": 3797.6865 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.1239, "high": 0.1239, "low": 0.1211, "close": 0.122, "volume": 508600.0, "close_time": 1771509599999, "quote_volume": 62162.9787, "trades": 412, "taker_buy_base": 201165.0, "taker_buy_quote": 24577.4269 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.1219, "high": 0.1231, "low": 0.1212, "close": 0.1225, "volume": 278590.0, "close_time": 1771513199999, "quote_volume": 34016.7599, "trades": 224, "taker_buy_base": 112555.0, "taker_buy_quote": 13749.1773 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.1226, "high": 0.1232, "low": 0.1215, "close": 0.1217, "volume": 183577.0, "close_time": 1771516799999, "quote_volume": 22443.4317, "trades": 231, "taker_buy_base": 65888.0, "taker_buy_quote": 8058.3656 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.1215, "high": 0.1223, "low": 0.1209, "close": 0.1215, "volume": 159998.0, "close_time": 1771520399999, "quote_volume": 19454.8679, "trades": 192, "taker_buy_base": 94368.0, "taker_buy_quote": 11481.3729 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.1214, "high": 0.1231, "low": 0.1211, "close": 0.1215, "volume": 82285.0, "close_time": 1771523999999, "quote_volume": 10029.5896, "trades": 103, "taker_buy_base": 37669.0, "taker_buy_quote": 4593.9905 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.1214, "high": 0.1223, "low": 0.1212, "close": 0.122, "volume": 68515.0, "close_time": 1771527599999, "quote_volume": 8333.5459, "trades": 99, "taker_buy_base": 29782.0, "taker_buy_quote": 3625.5176 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.1219, "high": 0.1223, "low": 0.1211, "close": 0.1218, "volume": 299709.0, "close_time": 1771531199999, "quote_volume": 36436.3455, "trades": 169, "taker_buy_base": 180600.0, "taker_buy_quote": 21953.6708 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.1217, "high": 0.1223, "low": 0.1212, "close": 0.1218, "volume": 205737.0, "close_time": 1771534799999, "quote_volume": 25042.7, "trades": 210, "taker_buy_base": 115441.0, "taker_buy_quote": 14054.9078 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.1218, "high": 0.1219, "low": 0.1213, "close": 0.1213, "volume": 111351.0, "close_time": 1771538399999, "quote_volume": 13532.0133, "trades": 90, "taker_buy_base": 89416.0, "taker_buy_quote": 10866.7103 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.1213, "high": 0.1218, "low": 0.1209, "close": 0.1212, "volume": 82454.0, "close_time": 1771541999999, "quote_volume": 10012.7097, "trades": 72, "taker_buy_base": 54513.0, "taker_buy_quote": 6620.0752 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.1212, "high": 0.122, "low": 0.1212, "close": 0.122, "volume": 63173.0, "close_time": 1771545599999, "quote_volume": 7683.9559, "trades": 114, "taker_buy_base": 34686.0, "taker_buy_quote": 4221.197 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1219, "high": 0.1225, "low": 0.1217, "close": 0.1221, "volume": 358219.0, "close_time": 1771549199999, "quote_volume": 43707.6912, "trades": 181, "taker_buy_base": 215295.0, "taker_buy_quote": 26273.8557 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.1219, "high": 0.1223, "low": 0.1217, "close": 0.1219, "volume": 136740.0, "close_time": 1771552799999, "quote_volume": 16667.3385, "trades": 127, "taker_buy_base": 90924.0, "taker_buy_quote": 11080.0142 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.1218, "high": 0.1221, "low": 0.1199, "close": 0.1201, "volume": 487629.0, "close_time": 1771556399999, "quote_volume": 58914.1221, "trades": 385, "taker_buy_base": 190336.0, "taker_buy_quote": 22988.5954 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.1201, "high": 0.1223, "low": 0.1201, "close": 0.1217, "volume": 548313.0, "close_time": 1771559999999, "quote_volume": 66311.888, "trades": 315, "taker_buy_base": 227228.0, "taker_buy_quote": 27455.9376 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.1215, "high": 0.1215, "low": 0.1201, "close": 0.1206, "volume": 128983.0, "close_time": 1771563599999, "quote_volume": 15568.1307, "trades": 121, "taker_buy_base": 59350.0, "taker_buy_quote": 7166.1853 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.1208, "high": 0.1208, "low": 0.1199, "close": 0.1203, "volume": 553256.0, "close_time": 1771567199999, "quote_volume": 66490.7649, "trades": 330, "taker_buy_base": 234335.0, "taker_buy_quote": 28170.3251 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.1203, "high": 0.1203, "low": 0.1199, "close": 0.1201, "volume": 102359.0, "close_time": 1771570799999, "quote_volume": 12293.9553, "trades": 79, "taker_buy_base": 28744.0, "taker_buy_quote": 3453.167 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.1202, "high": 0.1207, "low": 0.1195, "close": 0.1197, "volume": 311312.0, "close_time": 1771574399999, "quote_volume": 37390.9024, "trades": 315, "taker_buy_base": 68596.0, "taker_buy_quote": 8242.4921 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.1197, "high": 0.1209, "low": 0.1197, "close": 0.1206, "volume": 213684.0, "close_time": 1771577999999, "quote_volume": 25690.0269, "trades": 238, "taker_buy_base": 145001.0, "taker_buy_quote": 17441.7281 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.1207, "high": 0.1214, "low": 0.1207, "close": 0.1209, "volume": 285475.0, "close_time": 1771581599999, "quote_volume": 34524.4854, "trades": 242, "taker_buy_base": 131922.0, "taker_buy_quote": 15958.2339 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.121, "high": 0.1214, "low": 0.1201, "close": 0.1201, "volume": 155673.0, "close_time": 1771585199999, "quote_volume": 18771.1166, "trades": 196, "taker_buy_base": 32464.0, "taker_buy_quote": 3926.868 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.1201, "high": 0.1201, "low": 0.1189, "close": 0.1192, "volume": 198723.0, "close_time": 1771588799999, "quote_volume": 23746.8268, "trades": 201, "taker_buy_base": 84725.0, "taker_buy_quote": 10124.0743 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.1191, "high": 0.1197, "low": 0.1188, "close": 0.1195, "volume": 248235.0, "close_time": 1771592399999, "quote_volume": 29574.3012, "trades": 144, "taker_buy_base": 152827.0, "taker_buy_quote": 18211.2649 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.1193, "high": 0.1193, "low": 0.1174, "close": 0.118, "volume": 448788.0, "close_time": 1771595999999, "quote_volume": 53073.1248, "trades": 345, "taker_buy_base": 224222.0, "taker_buy_quote": 26528.102 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.1179, "high": 0.1191, "low": 0.1176, "close": 0.1182, "volume": 616239.0, "close_time": 1771599599999, "quote_volume": 72916.6726, "trades": 322, "taker_buy_base": 297324.0, "taker_buy_quote": 35178.2487 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.1185, "high": 0.1209, "low": 0.1185, "close": 0.1199, "volume": 677503.0, "close_time": 1771603199999, "quote_volume": 81113.6356, "trades": 495, "taker_buy_base": 325679.0, "taker_buy_quote": 39018.2228 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.1201, "high": 0.121, "low": 0.1193, "close": 0.121, "volume": 733546.0, "close_time": 1771606799999, "quote_volume": 88159.2536, "trades": 475, "taker_buy_base": 511778.0, "taker_buy_quote": 61510.4701 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.1207, "high": 0.1208, "low": 0.1189, "close": 0.1206, "volume": 403443.0, "close_time": 1771610399999, "quote_volume": 48360.5193, "trades": 271, "taker_buy_base": 147068.0, "taker_buy_quote": 17619.0418 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.1204, "high": 0.1209, "low": 0.1199, "close": 0.1203, "volume": 203966.0, "close_time": 1771613999999, "quote_volume": 24540.6305, "trades": 141, "taker_buy_base": 77052.0, "taker_buy_quote": 9275.0263 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.1204, "high": 0.1204, "low": 0.1195, "close": 0.1198, "volume": 42533.0, "close_time": 1771617599999, "quote_volume": 5099.7794, "trades": 61, "taker_buy_base": 22027.0, "taker_buy_quote": 2640.652 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.1197, "high": 0.1201, "low": 0.1194, "close": 0.1196, "volume": 84551.0, "close_time": 1771621199999, "quote_volume": 10127.7236, "trades": 92, "taker_buy_base": 57627.0, "taker_buy_quote": 6904.7897 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.12, "high": 0.1204, "low": 0.1195, "close": 0.1204, "volume": 97854.0, "close_time": 1771624799999, "quote_volume": 11729.1469, "trades": 103, "taker_buy_base": 67601.0, "taker_buy_quote": 8109.5568 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.1204, "high": 0.1213, "low": 0.1201, "close": 0.1209, "volume": 116808.0, "close_time": 1771628399999, "quote_volume": 14110.6942, "trades": 111, "taker_buy_base": 68761.0, "taker_buy_quote": 8309.8885 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.1209, "high": 0.1212, "low": 0.1202, "close": 0.1212, "volume": 152294.0, "close_time": 1771631999999, "quote_volume": 18374.0415, "trades": 109, "taker_buy_base": 70262.0, "taker_buy_quote": 8488.7339 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1209, "high": 0.1212, "low": 0.1202, "close": 0.1211, "volume": 259362.0, "close_time": 1771635599999, "quote_volume": 31327.4845, "trades": 155, "taker_buy_base": 111455.0, "taker_buy_quote": 13458.1409 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.1209, "high": 0.1212, "low": 0.1209, "close": 0.1211, "volume": 83421.0, "close_time": 1771639199999, "quote_volume": 10097.3463, "trades": 63, "taker_buy_base": 65343.0, "taker_buy_quote": 7908.3215 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.121, "high": 0.1213, "low": 0.1207, "close": 0.1209, "volume": 39029.0, "close_time": 1771642799999, "quote_volume": 4723.0603, "trades": 72, "taker_buy_base": 14562.0, "taker_buy_quote": 1762.9725 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.1209, "high": 0.1211, "low": 0.1205, "close": 0.1206, "volume": 134663.0, "close_time": 1771646399999, "quote_volume": 16271.5435, "trades": 89, "taker_buy_base": 10190.0, "taker_buy_quote": 1232.3872 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1207, "high": 0.1211, "low": 0.1207, "close": 0.121, "volume": 13758.0, "close_time": 1771649999999, "quote_volume": 1663.5333, "trades": 26, "taker_buy_base": 8573.0, "taker_buy_quote": 1037.2013 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.1211, "high": 0.1213, "low": 0.121, "close": 0.121, "volume": 42712.0, "close_time": 1771653599999, "quote_volume": 5175.6839, "trades": 49, "taker_buy_base": 20072.0, "taker_buy_quote": 2431.5333 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.1211, "high": 0.1214, "low": 0.1203, "close": 0.1206, "volume": 124838.0, "close_time": 1771657199999, "quote_volume": 15086.2847, "trades": 52, "taker_buy_base": 32117.0, "taker_buy_quote": 3886.5434 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.1205, "high": 0.1205, "low": 0.1202, "close": 0.1204, "volume": 19306.0, "close_time": 1771660799999, "quote_volume": 2322.1792, "trades": 19, "taker_buy_base": 526.0, "taker_buy_quote": 63.3144 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1205, "high": 0.1209, "low": 0.1203, "close": 0.1209, "volume": 98857.0, "close_time": 1771664399999, "quote_volume": 11915.6655, "trades": 60, "taker_buy_base": 46111.0, "taker_buy_quote": 5563.8537 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.1208, "high": 0.1216, "low": 0.1207, "close": 0.1211, "volume": 158010.0, "close_time": 1771667999999, "quote_volume": 19141.2722, "trades": 87, "taker_buy_base": 81294.0, "taker_buy_quote": 9858.3416 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.1211, "high": 0.1218, "low": 0.1208, "close": 0.1216, "volume": 211157.0, "close_time": 1771671599999, "quote_volume": 25606.8315, "trades": 126, "taker_buy_base": 137410.0, "taker_buy_quote": 16676.6684 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.1215, "high": 0.1217, "low": 0.1213, "close": 0.1214, "volume": 103194.0, "close_time": 1771675199999, "quote_volume": 12534.9587, "trades": 95, "taker_buy_base": 71025.0, "taker_buy_quote": 8628.7717 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.1215, "high": 0.1216, "low": 0.1208, "close": 0.121, "volume": 147422.0, "close_time": 1771678799999, "quote_volume": 17878.9461, "trades": 84, "taker_buy_base": 108076.0, "taker_buy_quote": 13111.0324 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.1211, "high": 0.1211, "low": 0.1206, "close": 0.1211, "volume": 53756.0, "close_time": 1771682399999, "quote_volume": 6500.1145, "trades": 84, "taker_buy_base": 26078.0, "taker_buy_quote": 3153.9777 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.121, "high": 0.1215, "low": 0.1207, "close": 0.1207, "volume": 131778.0, "close_time": 1771685999999, "quote_volume": 15953.9636, "trades": 163, "taker_buy_base": 91857.0, "taker_buy_quote": 11123.0745 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.1207, "high": 0.1208, "low": 0.1196, "close": 0.1203, "volume": 413784.0, "close_time": 1771689599999, "quote_volume": 49706.5866, "trades": 311, "taker_buy_base": 149075.0, "taker_buy_quote": 17923.5849 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1203, "high": 0.1207, "low": 0.1193, "close": 0.1198, "volume": 373041.0, "close_time": 1771693199999, "quote_volume": 44795.3978, "trades": 184, "taker_buy_base": 211354.0, "taker_buy_quote": 25395.004 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.1196, "high": 0.1199, "low": 0.1195, "close": 0.1198, "volume": 32046.0, "close_time": 1771696799999, "quote_volume": 3830.5934, "trades": 17, "taker_buy_base": 4242.0, "taker_buy_quote": 507.5343 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.1197, "high": 0.1202, "low": 0.1197, "close": 0.12, "volume": 27482.0, "close_time": 1771700399999, "quote_volume": 3295.1729, "trades": 31, "taker_buy_base": 15103.0, "taker_buy_quote": 1812.1231 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.12, "high": 0.12, "low": 0.1195, "close": 0.1195, "volume": 47020.0, "close_time": 1771703999999, "quote_volume": 5629.8186, "trades": 56, "taker_buy_base": 33599.0, "taker_buy_quote": 4023.3058 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.1195, "high": 0.1196, "low": 0.1187, "close": 0.1188, "volume": 245036.0, "close_time": 1771707599999, "quote_volume": 29206.9317, "trades": 131, "taker_buy_base": 37935.0, "taker_buy_quote": 4525.4493 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.1187, "high": 0.1192, "low": 0.1186, "close": 0.119, "volume": 218588.0, "close_time": 1771711199999, "quote_volume": 26005.4341, "trades": 71, "taker_buy_base": 64399.0, "taker_buy_quote": 7663.7176 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.119, "high": 0.1191, "low": 0.1185, "close": 0.1186, "volume": 194818.0, "close_time": 1771714799999, "quote_volume": 23154.5678, "trades": 116, "taker_buy_base": 89022.0, "taker_buy_quote": 10587.96 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.1187, "high": 0.1189, "low": 0.1186, "close": 0.1186, "volume": 66715.0, "close_time": 1771718399999, "quote_volume": 7917.9118, "trades": 49, "taker_buy_base": 50068.0, "taker_buy_quote": 5941.8661 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1186, "high": 0.1186, "low": 0.1178, "close": 0.1181, "volume": 257478.0, "close_time": 1771721999999, "quote_volume": 30437.8774, "trades": 169, "taker_buy_base": 54700.0, "taker_buy_quote": 6460.9634 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.1182, "high": 0.1183, "low": 0.1181, "close": 0.1182, "volume": 26824.0, "close_time": 1771725599999, "quote_volume": 3171.7884, "trades": 28, "taker_buy_base": 16827.0, "taker_buy_quote": 1989.4851 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.1181, "high": 0.1184, "low": 0.1172, "close": 0.1173, "volume": 165308.0, "close_time": 1771729199999, "quote_volume": 19469.3675, "trades": 120, "taker_buy_base": 109942.0, "taker_buy_quote": 12954.0054 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.1173, "high": 0.1173, "low": 0.1165, "close": 0.1172, "volume": 218502.0, "close_time": 1771732799999, "quote_volume": 25536.7282, "trades": 124, "taker_buy_base": 142541.0, "taker_buy_quote": 16674.1848 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.1172, "high": 0.1173, "low": 0.1169, "close": 0.1171, "volume": 120055.0, "close_time": 1771736399999, "quote_volume": 14055.9019, "trades": 66, "taker_buy_base": 57607.0, "taker_buy_quote": 6748.8916 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.1171, "high": 0.1172, "low": 0.1165, "close": 0.1169, "volume": 112682.0, "close_time": 1771739999999, "quote_volume": 13164.8902, "trades": 56, "taker_buy_base": 41365.0, "taker_buy_quote": 4833.6203 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.1169, "high": 0.1171, "low": 0.1167, "close": 0.1169, "volume": 32384.0, "close_time": 1771743599999, "quote_volume": 3784.8239, "trades": 26, "taker_buy_base": 23625.0, "taker_buy_quote": 2761.4343 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.1169, "high": 0.1173, "low": 0.1168, "close": 0.1173, "volume": 84241.0, "close_time": 1771747199999, "quote_volume": 9862.0721, "trades": 72, "taker_buy_base": 62854.0, "taker_buy_quote": 7359.3824 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.1172, "high": 0.1173, "low": 0.1168, "close": 0.1169, "volume": 45523.0, "close_time": 1771750799999, "quote_volume": 5327.8892, "trades": 35, "taker_buy_base": 21630.0, "taker_buy_quote": 2531.6301 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.1168, "high": 0.117, "low": 0.1166, "close": 0.117, "volume": 29629.0, "close_time": 1771754399999, "quote_volume": 3460.1584, "trades": 27, "taker_buy_base": 8131.0, "taker_buy_quote": 949.5826 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.1171, "high": 0.1189, "low": 0.1171, "close": 0.1188, "volume": 1111189.0, "close_time": 1771757999999, "quote_volume": 131589.3908, "trades": 688, "taker_buy_base": 601923.0, "taker_buy_quote": 71302.7278 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.1188, "high": 0.119, "low": 0.1183, "close": 0.1188, "volume": 124784.0, "close_time": 1771761599999, "quote_volume": 14814.9602, "trades": 105, "taker_buy_base": 80265.0, "taker_buy_quote": 9528.3354 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.1188, "high": 0.1188, "low": 0.117, "close": 0.1174, "volume": 177267.0, "close_time": 1771765199999, "quote_volume": 20818.5528, "trades": 163, "taker_buy_base": 79817.0, "taker_buy_quote": 9378.0874 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.1172, "high": 0.1173, "low": 0.1164, "close": 0.1165, "volume": 374169.0, "close_time": 1771768799999, "quote_volume": 43758.8663, "trades": 328, "taker_buy_base": 79398.0, "taker_buy_quote": 9290.1429 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.1165, "high": 0.1168, "low": 0.1159, "close": 0.1159, "volume": 285959.0, "close_time": 1771772399999, "quote_volume": 33281.3894, "trades": 195, "taker_buy_base": 82259.0, "taker_buy_quote": 9584.7847 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.116, "high": 0.1169, "low": 0.116, "close": 0.1164, "volume": 429835.0, "close_time": 1771775999999, "quote_volume": 50042.3981, "trades": 147, "taker_buy_base": 254557.0, "taker_buy_quote": 29633.4666 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.1165, "high": 0.1165, "low": 0.1158, "close": 0.1162, "volume": 146369.0, "close_time": 1771779599999, "quote_volume": 16994.3849, "trades": 60, "taker_buy_base": 66509.0, "taker_buy_quote": 7728.1467 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.1163, "high": 0.1164, "low": 0.1144, "close": 0.1145, "volume": 369506.0, "close_time": 1771783199999, "quote_volume": 42639.4867, "trades": 190, "taker_buy_base": 134150.0, "taker_buy_quote": 15456.5445 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.1145, "high": 0.1145, "low": 0.1134, "close": 0.1135, "volume": 427887.0, "close_time": 1771786799999, "quote_volume": 48768.8476, "trades": 211, "taker_buy_base": 228390.0, "taker_buy_quote": 26057.3611 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.1135, "high": 0.1141, "low": 0.1135, "close": 0.114, "volume": 276561.0, "close_time": 1771790399999, "quote_volume": 31503.1216, "trades": 150, "taker_buy_base": 236937.0, "taker_buy_quote": 26987.8463 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.114, "high": 0.114, "low": 0.1132, "close": 0.1135, "volume": 304669.0, "close_time": 1771793999999, "quote_volume": 34658.4625, "trades": 146, "taker_buy_base": 111273.0, "taker_buy_quote": 12653.3575 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.1135, "high": 0.1135, "low": 0.1128, "close": 0.1133, "volume": 133557.0, "close_time": 1771797599999, "quote_volume": 15120.9807, "trades": 121, "taker_buy_base": 116518.0, "taker_buy_quote": 13192.7881 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.1133, "high": 0.1136, "low": 0.1128, "close": 0.1134, "volume": 91875.0, "close_time": 1771801199999, "quote_volume": 10402.8112, "trades": 50, "taker_buy_base": 66790.0, "taker_buy_quote": 7561.7201 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.1136, "high": 0.1138, "low": 0.1128, "close": 0.1136, "volume": 316855.0, "close_time": 1771804799999, "quote_volume": 35873.7739, "trades": 236, "taker_buy_base": 174819.0, "taker_buy_quote": 19807.7115 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1136, "high": 0.1136, "low": 0.1114, "close": 0.1116, "volume": 265451.0, "close_time": 1771808399999, "quote_volume": 29847.0487, "trades": 234, "taker_buy_base": 130749.0, "taker_buy_quote": 14721.9025 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.1115, "high": 0.1115, "low": 0.1063, "close": 0.1064, "volume": 1709783.0, "close_time": 1771811999999, "quote_volume": 185426.9283, "trades": 981, "taker_buy_base": 808590.0, "taker_buy_quote": 87677.3322 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.1063, "high": 0.1077, "low": 0.1061, "close": 0.1075, "volume": 185599.0, "close_time": 1771815599999, "quote_volume": 19817.2223, "trades": 159, "taker_buy_base": 109119.0, "taker_buy_quote": 11670.7591 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.1076, "high": 0.1091, "low": 0.1071, "close": 0.1071, "volume": 504840.0, "close_time": 1771819199999, "quote_volume": 54529.3562, "trades": 325, "taker_buy_base": 276594.0, "taker_buy_quote": 29944.7293 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.1072, "high": 0.1076, "low": 0.107, "close": 0.1073, "volume": 73368.0, "close_time": 1771822799999, "quote_volume": 7870.9915, "trades": 72, "taker_buy_base": 35688.0, "taker_buy_quote": 3832.1175 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.1075, "high": 0.1086, "low": 0.1073, "close": 0.1084, "volume": 250307.0, "close_time": 1771826399999, "quote_volume": 27035.2939, "trades": 132, "taker_buy_base": 133987.0, "taker_buy_quote": 14476.2549 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.1084, "high": 0.11, "low": 0.1084, "close": 0.11, "volume": 113272.0, "close_time": 1771829999999, "quote_volume": 12373.0932, "trades": 88, "taker_buy_base": 83132.0, "taker_buy_quote": 9083.9691 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.1099, "high": 0.1102, "low": 0.1097, "close": 0.1101, "volume": 99800.0, "close_time": 1771833599999, "quote_volume": 10958.7532, "trades": 63, "taker_buy_base": 47752.0, "taker_buy_quote": 5245.3916 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.1101, "high": 0.1107, "low": 0.1099, "close": 0.1102, "volume": 235211.0, "close_time": 1771837199999, "quote_volume": 25923.3113, "trades": 193, "taker_buy_base": 133701.0, "taker_buy_quote": 14734.4449 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.1102, "high": 0.1119, "low": 0.1102, "close": 0.1114, "volume": 239080.0, "close_time": 1771840799999, "quote_volume": 26521.5815, "trades": 140, "taker_buy_base": 120468.0, "taker_buy_quote": 13349.0221 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.1116, "high": 0.1116, "low": 0.1109, "close": 0.1111, "volume": 61345.0, "close_time": 1771844399999, "quote_volume": 6829.197, "trades": 48, "taker_buy_base": 14200.0, "taker_buy_quote": 1579.7036 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.111, "high": 0.1115, "low": 0.1105, "close": 0.1107, "volume": 251213.0, "close_time": 1771847999999, "quote_volume": 27835.202, "trades": 127, "taker_buy_base": 47427.0, "taker_buy_quote": 5258.0941 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.1106, "high": 0.1118, "low": 0.1105, "close": 0.111, "volume": 98690.0, "close_time": 1771851599999, "quote_volume": 10959.3785, "trades": 67, "taker_buy_base": 32350.0, "taker_buy_quote": 3594.0505 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.111, "high": 0.111, "low": 0.1092, "close": 0.1094, "volume": 246889.0, "close_time": 1771855199999, "quote_volume": 27212.3916, "trades": 178, "taker_buy_base": 107104.0, "taker_buy_quote": 11795.824 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.1092, "high": 0.1094, "low": 0.1072, "close": 0.1083, "volume": 398953.0, "close_time": 1771858799999, "quote_volume": 43269.6085, "trades": 284, "taker_buy_base": 150868.0, "taker_buy_quote": 16355.0842 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.1081, "high": 0.1082, "low": 0.1073, "close": 0.1076, "volume": 207589.0, "close_time": 1771862399999, "quote_volume": 22346.0937, "trades": 166, "taker_buy_base": 109685.0, "taker_buy_quote": 11802.9297 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.1076, "high": 0.1082, "low": 0.1071, "close": 0.1072, "volume": 99877.0, "close_time": 1771865999999, "quote_volume": 10741.7827, "trades": 145, "taker_buy_base": 58363.0, "taker_buy_quote": 6279.4006 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.1074, "high": 0.1074, "low": 0.1048, "close": 0.1059, "volume": 148160.0, "close_time": 1771869599999, "quote_volume": 15665.0871, "trades": 167, "taker_buy_base": 86632.0, "taker_buy_quote": 9166.354 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.106, "high": 0.1065, "low": 0.1056, "close": 0.1057, "volume": 52660.0, "close_time": 1771873199999, "quote_volume": 5577.8377, "trades": 54, "taker_buy_base": 32080.0, "taker_buy_quote": 3400.0009 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.1058, "high": 0.106, "low": 0.1055, "close": 0.1058, "volume": 132574.0, "close_time": 1771876799999, "quote_volume": 14013.7114, "trades": 127, "taker_buy_base": 88773.0, "taker_buy_quote": 9385.9855 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.1057, "high": 0.1074, "low": 0.105, "close": 0.1072, "volume": 492981.0, "close_time": 1771880399999, "quote_volume": 52489.6328, "trades": 302, "taker_buy_base": 324904.0, "taker_buy_quote": 34558.9118 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.1072, "high": 0.1084, "low": 0.1072, "close": 0.1083, "volume": 214552.0, "close_time": 1771883999999, "quote_volume": 23174.9711, "trades": 153, "taker_buy_base": 122295.0, "taker_buy_quote": 13208.5224 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.1084, "high": 0.1091, "low": 0.108, "close": 0.108, "volume": 112689.0, "close_time": 1771887599999, "quote_volume": 12221.6295, "trades": 90, "taker_buy_base": 34569.0, "taker_buy_quote": 3751.3573 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.1083, "high": 0.1088, "low": 0.1081, "close": 0.1083, "volume": 77329.0, "close_time": 1771891199999, "quote_volume": 8389.0642, "trades": 78, "taker_buy_base": 34505.0, "taker_buy_quote": 3742.1242 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1085, "high": 0.1098, "low": 0.1085, "close": 0.1094, "volume": 243886.0, "close_time": 1771894799999, "quote_volume": 26575.4295, "trades": 147, "taker_buy_base": 137787.0, "taker_buy_quote": 14998.0104 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.1094, "high": 0.1094, "low": 0.1063, "close": 0.1082, "volume": 643771.0, "close_time": 1771898399999, "quote_volume": 69493.3562, "trades": 415, "taker_buy_base": 240719.0, "taker_buy_quote": 25984.8101 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.1081, "high": 0.1082, "low": 0.1072, "close": 0.1074, "volume": 118600.0, "close_time": 1771901999999, "quote_volume": 12769.3451, "trades": 118, "taker_buy_base": 34898.0, "taker_buy_quote": 3755.2007 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.1073, "high": 0.1075, "low": 0.1067, "close": 0.1074, "volume": 92110.0, "close_time": 1771905599999, "quote_volume": 9861.8035, "trades": 86, "taker_buy_base": 21489.0, "taker_buy_quote": 2303.0287 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.1075, "high": 0.1076, "low": 0.1062, "close": 0.1063, "volume": 94467.0, "close_time": 1771909199999, "quote_volume": 10071.1077, "trades": 78, "taker_buy_base": 18268.0, "taker_buy_quote": 1948.6157 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.1064, "high": 0.1067, "low": 0.1057, "close": 0.1065, "volume": 130469.0, "close_time": 1771912799999, "quote_volume": 13861.683, "trades": 106, "taker_buy_base": 74155.0, "taker_buy_quote": 7881.0333 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.1065, "high": 0.1067, "low": 0.106, "close": 0.106, "volume": 16055.0, "close_time": 1771916399999, "quote_volume": 1707.6147, "trades": 23, "taker_buy_base": 5860.0, "taker_buy_quote": 624.3032 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.1062, "high": 0.1062, "low": 0.1055, "close": 0.1057, "volume": 100335.0, "close_time": 1771919999999, "quote_volume": 10612.8978, "trades": 100, "taker_buy_base": 21208.0, "taker_buy_quote": 2247.7172 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.1056, "high": 0.1075, "low": 0.1053, "close": 0.1071, "volume": 499427.0, "close_time": 1771923599999, "quote_volume": 53159.6152, "trades": 720, "taker_buy_base": 242861.0, "taker_buy_quote": 25887.3409 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.1069, "high": 0.1071, "low": 0.105, "close": 0.1059, "volume": 880400.0, "close_time": 1771927199999, "quote_volume": 93222.0534, "trades": 725, "taker_buy_base": 477163.0, "taker_buy_quote": 50573.8977 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.1059, "high": 0.1061, "low": 0.1058, "close": 0.1061, "volume": 40827.0, "close_time": 1771930799999, "quote_volume": 4323.9542, "trades": 49, "taker_buy_base": 3522.0, "taker_buy_quote": 373.204 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.1062, "high": 0.1062, "low": 0.1059, "close": 0.1059, "volume": 24184.0, "close_time": 1771934399999, "quote_volume": 2562.9272, "trades": 20, "taker_buy_base": 13645.0, "taker_buy_quote": 1446.14 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.106, "high": 0.1068, "low": 0.106, "close": 0.1063, "volume": 46131.0, "close_time": 1771937999999, "quote_volume": 4910.1292, "trades": 86, "taker_buy_base": 20073.0, "taker_buy_quote": 2137.6131 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.1064, "high": 0.1065, "low": 0.1052, "close": 0.1062, "volume": 98513.0, "close_time": 1771941599999, "quote_volume": 10426.4453, "trades": 90, "taker_buy_base": 25399.0, "taker_buy_quote": 2687.9436 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.1061, "high": 0.1079, "low": 0.1057, "close": 0.1074, "volume": 260367.0, "close_time": 1771945199999, "quote_volume": 27838.3417, "trades": 174, "taker_buy_base": 120396.0, "taker_buy_quote": 12874.6074 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.1073, "high": 0.1086, "low": 0.1072, "close": 0.1086, "volume": 241784.0, "close_time": 1771948799999, "quote_volume": 26149.1695, "trades": 303, "taker_buy_base": 161201.0, "taker_buy_quote": 17437.7147 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.1086, "high": 0.1094, "low": 0.1078, "close": 0.1083, "volume": 145477.0, "close_time": 1771952399999, "quote_volume": 15804.3797, "trades": 114, "taker_buy_base": 55785.0, "taker_buy_quote": 6059.2812 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.1084, "high": 0.1086, "low": 0.1079, "close": 0.1081, "volume": 71192.0, "close_time": 1771955999999, "quote_volume": 7705.5274, "trades": 76, "taker_buy_base": 63645.0, "taker_buy_quote": 6889.5634 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.1083, "high": 0.1085, "low": 0.1076, "close": 0.1082, "volume": 20477.0, "close_time": 1771959599999, "quote_volume": 2216.4707, "trades": 27, "taker_buy_base": 10591.0, "taker_buy_quote": 1146.5357 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.1083, "high": 0.1092, "low": 0.1083, "close": 0.1091, "volume": 92632.0, "close_time": 1771963199999, "quote_volume": 10061.4535, "trades": 94, "taker_buy_base": 62922.0, "taker_buy_quote": 6834.9603 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.109, "high": 0.1093, "low": 0.1085, "close": 0.1085, "volume": 56785.0, "close_time": 1771966799999, "quote_volume": 6189.8235, "trades": 61, "taker_buy_base": 17207.0, "taker_buy_quote": 1877.9137 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.1086, "high": 0.1086, "low": 0.108, "close": 0.1081, "volume": 17598.0, "close_time": 1771970399999, "quote_volume": 1905.935, "trades": 27, "taker_buy_base": 6612.0, "taker_buy_quote": 715.4178 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.1084, "high": 0.1086, "low": 0.1083, "close": 0.1084, "volume": 22304.0, "close_time": 1771973999999, "quote_volume": 2417.6993, "trades": 26, "taker_buy_base": 10248.0, "taker_buy_quote": 1111.4278 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.1081, "high": 0.1082, "low": 0.1077, "close": 0.108, "volume": 77205.0, "close_time": 1771977599999, "quote_volume": 8334.8862, "trades": 77, "taker_buy_base": 14559.0, "taker_buy_quote": 1572.8682 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.108, "high": 0.1091, "low": 0.108, "close": 0.1088, "volume": 144967.0, "close_time": 1771981199999, "quote_volume": 15768.1043, "trades": 151, "taker_buy_base": 87804.0, "taker_buy_quote": 9545.1681 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.1088, "high": 0.1125, "low": 0.1087, "close": 0.112, "volume": 713546.0, "close_time": 1771984799999, "quote_volume": 79573.572, "trades": 565, "taker_buy_base": 420430.0, "taker_buy_quote": 46947.5865 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.1121, "high": 0.1127, "low": 0.1117, "close": 0.1121, "volume": 777206.0, "close_time": 1771988399999, "quote_volume": 87312.9982, "trades": 418, "taker_buy_base": 533255.0, "taker_buy_quote": 59916.5849 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.1122, "high": 0.1122, "low": 0.1101, "close": 0.1101, "volume": 180858.0, "close_time": 1771991999999, "quote_volume": 20057.7661, "trades": 218, "taker_buy_base": 45124.0, "taker_buy_quote": 4998.2623 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.1099, "high": 0.1106, "low": 0.1095, "close": 0.1106, "volume": 491294.0, "close_time": 1771995599999, "quote_volume": 54126.7855, "trades": 193, "taker_buy_base": 117990.0, "taker_buy_quote": 12994.3416 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.1107, "high": 0.1107, "low": 0.1092, "close": 0.1101, "volume": 102187.0, "close_time": 1771999199999, "quote_volume": 11212.2622, "trades": 85, "taker_buy_base": 39204.0, "taker_buy_quote": 4299.2334 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.1103, "high": 0.1114, "low": 0.1102, "close": 0.1112, "volume": 80280.0, "close_time": 1772002799999, "quote_volume": 8912.6873, "trades": 122, "taker_buy_base": 53085.0, "taker_buy_quote": 5896.2163 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.1113, "high": 0.1122, "low": 0.1107, "close": 0.1122, "volume": 146910.0, "close_time": 1772006399999, "quote_volume": 16345.9752, "trades": 94, "taker_buy_base": 48211.0, "taker_buy_quote": 5377.5591 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.1121, "high": 0.1121, "low": 0.1111, "close": 0.1113, "volume": 277130.0, "close_time": 1772009999999, "quote_volume": 30895.5052, "trades": 131, "taker_buy_base": 51056.0, "taker_buy_quote": 5690.4955 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.1115, "high": 0.1118, "low": 0.1113, "close": 0.1115, "volume": 21525.0, "close_time": 1772013599999, "quote_volume": 2401.1573, "trades": 26, "taker_buy_base": 5669.0, "taker_buy_quote": 632.9957 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.1116, "high": 0.1116, "low": 0.1113, "close": 0.1114, "volume": 64283.0, "close_time": 1772017199999, "quote_volume": 7164.7745, "trades": 65, "taker_buy_base": 52710.0, "taker_buy_quote": 5874.6018 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.1114, "high": 0.1114, "low": 0.111, "close": 0.1113, "volume": 17274.0, "close_time": 1772020799999, "quote_volume": 1921.6197, "trades": 28, "taker_buy_base": 3194.0, "taker_buy_quote": 355.5595 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.1112, "high": 0.112, "low": 0.1112, "close": 0.1117, "volume": 67551.0, "close_time": 1772024399999, "quote_volume": 7530.8771, "trades": 75, "taker_buy_base": 43418.0, "taker_buy_quote": 4838.8466 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.1118, "high": 0.1127, "low": 0.1115, "close": 0.1119, "volume": 239780.0, "close_time": 1772027999999, "quote_volume": 26839.2035, "trades": 214, "taker_buy_base": 177652.0, "taker_buy_quote": 19892.4625 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.1118, "high": 0.1132, "low": 0.1117, "close": 0.113, "volume": 206873.0, "close_time": 1772031599999, "quote_volume": 23279.7223, "trades": 197, "taker_buy_base": 105834.0, "taker_buy_quote": 11907.2029 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.1131, "high": 0.1141, "low": 0.1127, "close": 0.1139, "volume": 225512.0, "close_time": 1772035199999, "quote_volume": 25602.4423, "trades": 167, "taker_buy_base": 99941.0, "taker_buy_quote": 11321.6302 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1138, "high": 0.1149, "low": 0.1137, "close": 0.1149, "volume": 64798.0, "close_time": 1772038799999, "quote_volume": 7408.4739, "trades": 78, "taker_buy_base": 39482.0, "taker_buy_quote": 4515.3347 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.1151, "high": 0.1163, "low": 0.1146, "close": 0.1161, "volume": 165815.0, "close_time": 1772042399999, "quote_volume": 19196.999, "trades": 160, "taker_buy_base": 110046.0, "taker_buy_quote": 12745.879 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.1161, "high": 0.1172, "low": 0.1159, "close": 0.117, "volume": 205662.0, "close_time": 1772045999999, "quote_volume": 24002.289, "trades": 388, "taker_buy_base": 84910.0, "taker_buy_quote": 9909.5433 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.1169, "high": 0.1172, "low": 0.116, "close": 0.1172, "volume": 108021.0, "close_time": 1772049599999, "quote_volume": 12581.2791, "trades": 184, "taker_buy_base": 32320.0, "taker_buy_quote": 3770.0275 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1172, "high": 0.1183, "low": 0.1164, "close": 0.1179, "volume": 242144.0, "close_time": 1772053199999, "quote_volume": 28521.4945, "trades": 227, "taker_buy_base": 145959.0, "taker_buy_quote": 17183.5331 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.118, "high": 0.1191, "low": 0.1169, "close": 0.1178, "volume": 364091.0, "close_time": 1772056799999, "quote_volume": 42835.2623, "trades": 396, "taker_buy_base": 203384.0, "taker_buy_quote": 23936.9856 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.1181, "high": 0.1185, "low": 0.1165, "close": 0.1171, "volume": 162705.0, "close_time": 1772060399999, "quote_volume": 19107.3954, "trades": 154, "taker_buy_base": 69050.0, "taker_buy_quote": 8114.8144 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.1169, "high": 0.1175, "low": 0.1151, "close": 0.1159, "volume": 354407.0, "close_time": 1772063999999, "quote_volume": 40954.2948, "trades": 592, "taker_buy_base": 157932.0, "taker_buy_quote": 18252.7446 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.116, "high": 0.1169, "low": 0.1156, "close": 0.1156, "volume": 65441.0, "close_time": 1772067599999, "quote_volume": 7600.6254, "trades": 64, "taker_buy_base": 20303.0, "taker_buy_quote": 2361.0607 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.1161, "high": 0.1167, "low": 0.1159, "close": 0.1162, "volume": 83485.0, "close_time": 1772071199999, "quote_volume": 9701.8677, "trades": 79, "taker_buy_base": 32462.0, "taker_buy_quote": 3772.756 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.1158, "high": 0.1164, "low": 0.1153, "close": 0.1162, "volume": 32388.0, "close_time": 1772074799999, "quote_volume": 3748.9127, "trades": 33, "taker_buy_base": 13321.0, "taker_buy_quote": 1544.4221 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.1161, "high": 0.1165, "low": 0.1153, "close": 0.1154, "volume": 43026.0, "close_time": 1772078399999, "quote_volume": 4982.8578, "trades": 57, "taker_buy_base": 8591.0, "taker_buy_quote": 999.6136 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1153, "high": 0.1159, "low": 0.1149, "close": 0.1152, "volume": 158101.0, "close_time": 1772081999999, "quote_volume": 18272.7416, "trades": 200, "taker_buy_base": 92561.0, "taker_buy_quote": 10712.0403 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.1152, "high": 0.1152, "low": 0.1138, "close": 0.1143, "volume": 179590.0, "close_time": 1772085599999, "quote_volume": 20598.0951, "trades": 272, "taker_buy_base": 64503.0, "taker_buy_quote": 7391.9973 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.1144, "high": 0.1147, "low": 0.1139, "close": 0.1139, "volume": 46323.0, "close_time": 1772089199999, "quote_volume": 5295.3859, "trades": 104, "taker_buy_base": 18986.0, "taker_buy_quote": 2170.8427 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.114, "high": 0.1142, "low": 0.1132, "close": 0.1137, "volume": 434811.0, "close_time": 1772092799999, "quote_volume": 49319.1384, "trades": 515, "taker_buy_base": 343689.0, "taker_buy_quote": 38965.4225 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.1137, "high": 0.1146, "low": 0.1136, "close": 0.1139, "volume": 145994.0, "close_time": 1772096399999, "quote_volume": 16635.3923, "trades": 82, "taker_buy_base": 110201.0, "taker_buy_quote": 12557.8711 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.1137, "high": 0.1157, "low": 0.1137, "close": 0.1157, "volume": 146725.0, "close_time": 1772099999999, "quote_volume": 16872.2621, "trades": 104, "taker_buy_base": 109660.0, "taker_buy_quote": 12609.3544 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.1156, "high": 0.1157, "low": 0.1147, "close": 0.1147, "volume": 60737.0, "close_time": 1772103599999, "quote_volume": 6999.6816, "trades": 72, "taker_buy_base": 18259.0, "taker_buy_quote": 2107.274 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.1148, "high": 0.1158, "low": 0.1147, "close": 0.1148, "volume": 209264.0, "close_time": 1772107199999, "quote_volume": 24092.5147, "trades": 197, "taker_buy_base": 63472.0, "taker_buy_quote": 7317.0709 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.1152, "high": 0.1163, "low": 0.1152, "close": 0.1163, "volume": 66083.0, "close_time": 1772110799999, "quote_volume": 7650.0218, "trades": 85, "taker_buy_base": 36900.0, "taker_buy_quote": 4269.7136 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.1161, "high": 0.1165, "low": 0.1156, "close": 0.1156, "volume": 232134.0, "close_time": 1772114399999, "quote_volume": 26967.7627, "trades": 92, "taker_buy_base": 122121.0, "taker_buy_quote": 14178.009 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.1156, "high": 0.1159, "low": 0.1139, "close": 0.1147, "volume": 247517.0, "close_time": 1772117999999, "quote_volume": 28419.241, "trades": 168, "taker_buy_base": 45037.0, "taker_buy_quote": 5193.4181 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.1145, "high": 0.1149, "low": 0.1129, "close": 0.114, "volume": 355052.0, "close_time": 1772121599999, "quote_volume": 40398.2573, "trades": 338, "taker_buy_base": 151025.0, "taker_buy_quote": 17193.003 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.1142, "high": 0.1142, "low": 0.111, "close": 0.1111, "volume": 245843.0, "close_time": 1772125199999, "quote_volume": 27570.9854, "trades": 236, "taker_buy_base": 61437.0, "taker_buy_quote": 6889.7049 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.1112, "high": 0.112, "low": 0.1112, "close": 0.1113, "volume": 131475.0, "close_time": 1772128799999, "quote_volume": 14664.1272, "trades": 125, "taker_buy_base": 52645.0, "taker_buy_quote": 5870.1173 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.1112, "high": 0.1133, "low": 0.1109, "close": 0.1131, "volume": 109533.0, "close_time": 1772132399999, "quote_volume": 12325.0853, "trades": 155, "taker_buy_base": 65051.0, "taker_buy_quote": 7315.9687 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.1132, "high": 0.1175, "low": 0.1132, "close": 0.1151, "volume": 2873461.0, "close_time": 1772135999999, "quote_volume": 333974.8821, "trades": 1916, "taker_buy_base": 1506678.0, "taker_buy_quote": 174992.1295 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.115, "high": 0.1154, "low": 0.1138, "close": 0.1144, "volume": 467779.0, "close_time": 1772139599999, "quote_volume": 53674.5731, "trades": 392, "taker_buy_base": 258417.0, "taker_buy_quote": 29686.0896 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.1142, "high": 0.1154, "low": 0.1142, "close": 0.1153, "volume": 521627.0, "close_time": 1772143199999, "quote_volume": 59938.3891, "trades": 240, "taker_buy_base": 440897.0, "taker_buy_quote": 50671.2851 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.1152, "high": 0.1155, "low": 0.1148, "close": 0.1151, "volume": 177567.0, "close_time": 1772146799999, "quote_volume": 20457.6257, "trades": 170, "taker_buy_base": 100982.0, "taker_buy_quote": 11629.7348 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.115, "high": 0.1175, "low": 0.115, "close": 0.1168, "volume": 300758.0, "close_time": 1772150399999, "quote_volume": 35014.1232, "trades": 378, "taker_buy_base": 174258.0, "taker_buy_quote": 20266.2713 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1167, "high": 0.1178, "low": 0.1154, "close": 0.1159, "volume": 804832.0, "close_time": 1772153999999, "quote_volume": 93958.9379, "trades": 615, "taker_buy_base": 379657.0, "taker_buy_quote": 44346.5485 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.1158, "high": 0.1161, "low": 0.1154, "close": 0.116, "volume": 114180.0, "close_time": 1772157599999, "quote_volume": 13215.4291, "trades": 156, "taker_buy_base": 53261.0, "taker_buy_quote": 6167.1546 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.1161, "high": 0.1174, "low": 0.1159, "close": 0.117, "volume": 90775.0, "close_time": 1772161199999, "quote_volume": 10596.2448, "trades": 78, "taker_buy_base": 54075.0, "taker_buy_quote": 6302.6644 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.1169, "high": 0.1176, "low": 0.1165, "close": 0.1176, "volume": 83723.0, "close_time": 1772164799999, "quote_volume": 9790.0148, "trades": 70, "taker_buy_base": 30438.0, "taker_buy_quote": 3561.8501 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.1177, "high": 0.1191, "low": 0.1177, "close": 0.1183, "volume": 73139.0, "close_time": 1772168399999, "quote_volume": 8659.5187, "trades": 104, "taker_buy_base": 40594.0, "taker_buy_quote": 4810.4653 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.1184, "high": 0.1197, "low": 0.1179, "close": 0.1193, "volume": 588395.0, "close_time": 1772171999999, "quote_volume": 70040.4312, "trades": 277, "taker_buy_base": 197178.0, "taker_buy_quote": 23448.5996 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.1195, "high": 0.1199, "low": 0.1188, "close": 0.1192, "volume": 206088.0, "close_time": 1772175599999, "quote_volume": 24597.8216, "trades": 171, "taker_buy_base": 118090.0, "taker_buy_quote": 14102.8907 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.1191, "high": 0.1191, "low": 0.1176, "close": 0.1184, "volume": 128864.0, "close_time": 1772179199999, "quote_volume": 15247.1675, "trades": 119, "taker_buy_base": 42517.0, "taker_buy_quote": 5030.8269 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.1185, "high": 0.1195, "low": 0.1179, "close": 0.118, "volume": 595519.0, "close_time": 1772182799999, "quote_volume": 70576.059, "trades": 323, "taker_buy_base": 291940.0, "taker_buy_quote": 34624.6177 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.118, "high": 0.1181, "low": 0.1167, "close": 0.1171, "volume": 73408.0, "close_time": 1772186399999, "quote_volume": 8600.9209, "trades": 141, "taker_buy_base": 34121.0, "taker_buy_quote": 4002.7641 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.1169, "high": 0.1171, "low": 0.1154, "close": 0.1164, "volume": 272390.0, "close_time": 1772189999999, "quote_volume": 31650.3843, "trades": 298, "taker_buy_base": 120484.0, "taker_buy_quote": 14022.3028 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.1164, "high": 0.1171, "low": 0.1149, "close": 0.1156, "volume": 443232.0, "close_time": 1772193599999, "quote_volume": 51474.2218, "trades": 530, "taker_buy_base": 185795.0, "taker_buy_quote": 21596.0273 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.1155, "high": 0.1159, "low": 0.115, "close": 0.1159, "volume": 251355.0, "close_time": 1772197199999, "quote_volume": 29017.2895, "trades": 265, "taker_buy_base": 156644.0, "taker_buy_quote": 18092.032 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.1159, "high": 0.117, "low": 0.1149, "close": 0.117, "volume": 439810.0, "close_time": 1772200799999, "quote_volume": 50995.7354, "trades": 455, "taker_buy_base": 227486.0, "taker_buy_quote": 26414.8775 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.1171, "high": 0.1175, "low": 0.1163, "close": 0.1167, "volume": 93486.0, "close_time": 1772204399999, "quote_volume": 10914.3551, "trades": 248, "taker_buy_base": 45114.0, "taker_buy_quote": 5269.6525 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.1166, "high": 0.1178, "low": 0.1166, "close": 0.1174, "volume": 262717.0, "close_time": 1772207999999, "quote_volume": 30807.9903, "trades": 491, "taker_buy_base": 161712.0, "taker_buy_quote": 18964.7946 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.1173, "high": 0.118, "low": 0.1164, "close": 0.1165, "volume": 144944.0, "close_time": 1772211599999, "quote_volume": 16984.1869, "trades": 345, "taker_buy_base": 76640.0, "taker_buy_quote": 8984.6711 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.1164, "high": 0.1172, "low": 0.1156, "close": 0.1172, "volume": 185856.0, "close_time": 1772215199999, "quote_volume": 21624.7336, "trades": 264, "taker_buy_base": 113302.0, "taker_buy_quote": 13204.2745 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.1169, "high": 0.1169, "low": 0.1157, "close": 0.1158, "volume": 95689.0, "close_time": 1772218799999, "quote_volume": 11145.4497, "trades": 163, "taker_buy_base": 54258.0, "taker_buy_quote": 6327.0799 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.1157, "high": 0.1159, "low": 0.1147, "close": 0.1152, "volume": 134924.0, "close_time": 1772222399999, "quote_volume": 15517.3241, "trades": 188, "taker_buy_base": 63414.0, "taker_buy_quote": 7295.2114 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.115, "high": 0.1155, "low": 0.1149, "close": 0.115, "volume": 55754.0, "close_time": 1772225999999, "quote_volume": 6418.876, "trades": 95, "taker_buy_base": 38448.0, "taker_buy_quote": 4426.9878 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.1149, "high": 0.1152, "low": 0.1134, "close": 0.1138, "volume": 196995.0, "close_time": 1772229599999, "quote_volume": 22500.3414, "trades": 211, "taker_buy_base": 54356.0, "taker_buy_quote": 6201.5877 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.1138, "high": 0.1139, "low": 0.1121, "close": 0.1135, "volume": 142762.0, "close_time": 1772233199999, "quote_volume": 16110.7426, "trades": 236, "taker_buy_base": 70926.0, "taker_buy_quote": 8022.0391 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.1133, "high": 0.1146, "low": 0.1133, "close": 0.1146, "volume": 81672.0, "close_time": 1772236799999, "quote_volume": 9316.8572, "trades": 103, "taker_buy_base": 68564.0, "taker_buy_quote": 7817.0421 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1146, "high": 0.1157, "low": 0.1144, "close": 0.1156, "volume": 132423.0, "close_time": 1772240399999, "quote_volume": 15264.3381, "trades": 205, "taker_buy_base": 81594.0, "taker_buy_quote": 9409.8378 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.1155, "high": 0.1158, "low": 0.1147, "close": 0.115, "volume": 45215.0, "close_time": 1772243999999, "quote_volume": 5210.7349, "trades": 107, "taker_buy_base": 19073.0, "taker_buy_quote": 2195.3313 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.1147, "high": 0.1154, "low": 0.1147, "close": 0.1154, "volume": 19815.0, "close_time": 1772247599999, "quote_volume": 2280.4191, "trades": 36, "taker_buy_base": 14350.0, "taker_buy_quote": 1651.7058 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.1153, "high": 0.1158, "low": 0.1148, "close": 0.1148, "volume": 58316.0, "close_time": 1772251199999, "quote_volume": 6737.9995, "trades": 57, "taker_buy_base": 25908.0, "taker_buy_quote": 2993.3895 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.1148, "high": 0.1158, "low": 0.1141, "close": 0.1155, "volume": 116326.0, "close_time": 1772254799999, "quote_volume": 13423.8113, "trades": 98, "taker_buy_base": 100407.0, "taker_buy_quote": 11593.6004 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.1155, "high": 0.1182, "low": 0.1155, "close": 0.1176, "volume": 560193.0, "close_time": 1772258399999, "quote_volume": 65673.1192, "trades": 532, "taker_buy_base": 367781.0, "taker_buy_quote": 43133.0797 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.1178, "high": 0.1181, "low": 0.1089, "close": 0.1093, "volume": 1948688.0, "close_time": 1772261999999, "quote_volume": 221147.7328, "trades": 1565, "taker_buy_base": 767567.0, "taker_buy_quote": 87352.3445 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.1089, "high": 0.1115, "low": 0.1087, "close": 0.11, "volume": 241133.0, "close_time": 1772265599999, "quote_volume": 26536.9786, "trades": 202, "taker_buy_base": 144073.0, "taker_buy_quote": 15865.5181 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.1099, "high": 0.11, "low": 0.108, "close": 0.108, "volume": 77350.0, "close_time": 1772269199999, "quote_volume": 8432.7381, "trades": 91, "taker_buy_base": 39531.0, "taker_buy_quote": 4308.1322 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.1079, "high": 0.1087, "low": 0.1074, "close": 0.1077, "volume": 89932.0, "close_time": 1772272799999, "quote_volume": 9714.8246, "trades": 97, "taker_buy_base": 52843.0, "taker_buy_quote": 5715.2643 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.1075, "high": 0.1085, "low": 0.1069, "close": 0.1077, "volume": 95945.0, "close_time": 1772276399999, "quote_volume": 10305.2066, "trades": 103, "taker_buy_base": 65768.0, "taker_buy_quote": 7068.9444 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.1077, "high": 0.1084, "low": 0.1069, "close": 0.1069, "volume": 102871.0, "close_time": 1772279999999, "quote_volume": 11091.6898, "trades": 86, "taker_buy_base": 76404.0, "taker_buy_quote": 8243.9231 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.107, "high": 0.1076, "low": 0.1068, "close": 0.1069, "volume": 29794.0, "close_time": 1772283599999, "quote_volume": 3194.2085, "trades": 59, "taker_buy_base": 17449.0, "taker_buy_quote": 1870.7072 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.1073, "high": 0.1107, "low": 0.1069, "close": 0.1107, "volume": 466938.0, "close_time": 1772287199999, "quote_volume": 51093.191, "trades": 300, "taker_buy_base": 288872.0, "taker_buy_quote": 31625.5679 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.1108, "high": 0.1114, "low": 0.1095, "close": 0.1098, "volume": 149025.0, "close_time": 1772290799999, "quote_volume": 16491.7253, "trades": 178, "taker_buy_base": 81217.0, "taker_buy_quote": 8995.6236 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.1099, "high": 0.1106, "low": 0.109, "close": 0.1098, "volume": 116445.0, "close_time": 1772294399999, "quote_volume": 12801.561, "trades": 113, "taker_buy_base": 56254.0, "taker_buy_quote": 6180.2788 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.1099, "high": 0.1105, "low": 0.1095, "close": 0.1104, "volume": 48137.0, "close_time": 1772297999999, "quote_volume": 5295.6215, "trades": 48, "taker_buy_base": 30434.0, "taker_buy_quote": 3349.1181 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.1103, "high": 0.1105, "low": 0.1091, "close": 0.1105, "volume": 52961.0, "close_time": 1772301599999, "quote_volume": 5814.457, "trades": 54, "taker_buy_base": 24224.0, "taker_buy_quote": 2665.141 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.1104, "high": 0.1132, "low": 0.1103, "close": 0.1126, "volume": 280133.0, "close_time": 1772305199999, "quote_volume": 31412.7133, "trades": 229, "taker_buy_base": 250179.0, "taker_buy_quote": 28049.2438 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.1126, "high": 0.1147, "low": 0.112, "close": 0.1139, "volume": 135355.0, "close_time": 1772308799999, "quote_volume": 15354.2038, "trades": 159, "taker_buy_base": 60196.0, "taker_buy_quote": 6805.7335 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.1139, "high": 0.116, "low": 0.1137, "close": 0.1156, "volume": 114448.0, "close_time": 1772312399999, "quote_volume": 13156.2499, "trades": 129, "taker_buy_base": 59276.0, "taker_buy_quote": 6818.7577 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.1157, "high": 0.1157, "low": 0.1145, "close": 0.1151, "volume": 51738.0, "close_time": 1772315999999, "quote_volume": 5944.3158, "trades": 95, "taker_buy_base": 30515.0, "taker_buy_quote": 3504.6303 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.1152, "high": 0.1169, "low": 0.1151, "close": 0.1163, "volume": 175468.0, "close_time": 1772319599999, "quote_volume": 20362.9101, "trades": 88, "taker_buy_base": 157454.0, "taker_buy_quote": 18266.6303 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.1165, "high": 0.1167, "low": 0.116, "close": 0.1162, "volume": 89793.0, "close_time": 1772323199999, "quote_volume": 10434.8326, "trades": 87, "taker_buy_base": 7832.0, "taker_buy_quote": 910.5969 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1163, "high": 0.118, "low": 0.1162, "close": 0.1179, "volume": 167142.0, "close_time": 1772326799999, "quote_volume": 19596.0991, "trades": 212, "taker_buy_base": 82304.0, "taker_buy_quote": 9645.6812 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.1179, "high": 0.1193, "low": 0.1156, "close": 0.1183, "volume": 328976.0, "close_time": 1772330399999, "quote_volume": 38611.7915, "trades": 306, "taker_buy_base": 121712.0, "taker_buy_quote": 14340.959 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.119, "high": 0.1205, "low": 0.1185, "close": 0.1188, "volume": 201777.0, "close_time": 1772333999999, "quote_volume": 24030.0167, "trades": 199, "taker_buy_base": 80719.0, "taker_buy_quote": 9622.4217 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.1187, "high": 0.1189, "low": 0.1174, "close": 0.1176, "volume": 172737.0, "close_time": 1772337599999, "quote_volume": 20429.8779, "trades": 132, "taker_buy_base": 87958.0, "taker_buy_quote": 10406.7057 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1176, "high": 0.1179, "low": 0.1167, "close": 0.1175, "volume": 168985.0, "close_time": 1772341199999, "quote_volume": 19841.7782, "trades": 92, "taker_buy_base": 87274.0, "taker_buy_quote": 10260.6228 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.1177, "high": 0.1185, "low": 0.1177, "close": 0.1183, "volume": 51161.0, "close_time": 1772344799999, "quote_volume": 6045.3813, "trades": 56, "taker_buy_base": 22666.0, "taker_buy_quote": 2680.4865 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.1181, "high": 0.1181, "low": 0.117, "close": 0.1174, "volume": 73128.0, "close_time": 1772348399999, "quote_volume": 8582.7315, "trades": 58, "taker_buy_base": 33612.0, "taker_buy_quote": 3946.7417 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.1172, "high": 0.1179, "low": 0.1171, "close": 0.1178, "volume": 24941.0, "close_time": 1772351999999, "quote_volume": 2930.4933, "trades": 39, "taker_buy_base": 18491.0, "taker_buy_quote": 2172.3933 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.1179, "high": 0.1182, "low": 0.1162, "close": 0.1162, "volume": 344923.0, "close_time": 1772355599999, "quote_volume": 40491.5339, "trades": 229, "taker_buy_base": 179365.0, "taker_buy_quote": 21065.2276 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.1164, "high": 0.1172, "low": 0.1158, "close": 0.1158, "volume": 199390.0, "close_time": 1772359199999, "quote_volume": 23184.1441, "trades": 219, "taker_buy_base": 96251.0, "taker_buy_quote": 11196.4008 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.1157, "high": 0.1162, "low": 0.1154, "close": 0.1158, "volume": 81962.0, "close_time": 1772362799999, "quote_volume": 9493.1439, "trades": 73, "taker_buy_base": 30355.0, "taker_buy_quote": 3519.6999 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.1158, "high": 0.116, "low": 0.1154, "close": 0.1156, "volume": 37216.0, "close_time": 1772366399999, "quote_volume": 4304.2426, "trades": 59, "taker_buy_base": 9117.0, "taker_buy_quote": 1054.7316 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.1153, "high": 0.1155, "low": 0.1141, "close": 0.1141, "volume": 80313.0, "close_time": 1772369999999, "quote_volume": 9230.4127, "trades": 95, "taker_buy_base": 19124.0, "taker_buy_quote": 2201.7336 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.1141, "high": 0.1164, "low": 0.1135, "close": 0.1157, "volume": 304548.0, "close_time": 1772373599999, "quote_volume": 34992.8946, "trades": 250, "taker_buy_base": 197536.0, "taker_buy_quote": 22712.559 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.1157, "high": 0.1163, "low": 0.1147, "close": 0.115, "volume": 97629.0, "close_time": 1772377199999, "quote_volume": 11269.5414, "trades": 92, "taker_buy_base": 46172.0, "taker_buy_quote": 5344.9075 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.1151, "high": 0.1153, "low": 0.1145, "close": 0.1145, "volume": 36272.0, "close_time": 1772380799999, "quote_volume": 4174.4843, "trades": 52, "taker_buy_base": 17415.0, "taker_buy_quote": 2005.7936 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.1144, "high": 0.1151, "low": 0.1127, "close": 0.1135, "volume": 228729.0, "close_time": 1772384399999, "quote_volume": 25984.5845, "trades": 87, "taker_buy_base": 22201.0, "taker_buy_quote": 2531.344 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.1135, "high": 0.1135, "low": 0.1124, "close": 0.1129, "volume": 74172.0, "close_time": 1772387999999, "quote_volume": 8383.607, "trades": 66, "taker_buy_base": 51758.0, "taker_buy_quote": 5852.1273 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.1132, "high": 0.1143, "low": 0.1132, "close": 0.1134, "volume": 124352.0, "close_time": 1772391599999, "quote_volume": 14115.4933, "trades": 119, "taker_buy_base": 95516.0, "taker_buy_quote": 10837.5506 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.1133, "high": 0.1133, "low": 0.1117, "close": 0.1119, "volume": 123290.0, "close_time": 1772395199999, "quote_volume": 13869.5319, "trades": 154, "taker_buy_base": 62985.0, "taker_buy_quote": 7081.6924 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.1119, "high": 0.1119, "low": 0.1099, "close": 0.11, "volume": 129735.0, "close_time": 1772398799999, "quote_volume": 14333.0977, "trades": 104, "taker_buy_base": 54526.0, "taker_buy_quote": 6033.4006 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.1101, "high": 0.1111, "low": 0.1101, "close": 0.1111, "volume": 41455.0, "close_time": 1772402399999, "quote_volume": 4594.6548, "trades": 46, "taker_buy_base": 26414.0, "taker_buy_quote": 2927.5272 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.111, "high": 0.1127, "low": 0.1109, "close": 0.1113, "volume": 242048.0, "close_time": 1772405999999, "quote_volume": 27098.7739, "trades": 206, "taker_buy_base": 138361.0, "taker_buy_quote": 15492.0996 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.1113, "high": 0.1127, "low": 0.1113, "close": 0.112, "volume": 34412.0, "close_time": 1772409599999, "quote_volume": 3857.0004, "trades": 62, "taker_buy_base": 18509.0, "taker_buy_quote": 2072.7115 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1122, "high": 0.1139, "low": 0.1122, "close": 0.1136, "volume": 46130.0, "close_time": 1772413199999, "quote_volume": 5216.5247, "trades": 64, "taker_buy_base": 25447.0, "taker_buy_quote": 2876.7425 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.1136, "high": 0.1145, "low": 0.1135, "close": 0.1138, "volume": 49860.0, "close_time": 1772416799999, "quote_volume": 5687.479, "trades": 54, "taker_buy_base": 16033.0, "taker_buy_quote": 1828.3948 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.1138, "high": 0.1138, "low": 0.1126, "close": 0.1129, "volume": 31363.0, "close_time": 1772420399999, "quote_volume": 3551.9344, "trades": 38, "taker_buy_base": 10648.0, "taker_buy_quote": 1205.9139 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.1129, "high": 0.1137, "low": 0.1124, "close": 0.1135, "volume": 36742.0, "close_time": 1772423999999, "quote_volume": 4156.4975, "trades": 44, "taker_buy_base": 17420.0, "taker_buy_quote": 1971.1751 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.1133, "high": 0.1138, "low": 0.1133, "close": 0.1133, "volume": 76707.0, "close_time": 1772427599999, "quote_volume": 8708.2417, "trades": 84, "taker_buy_base": 19885.0, "taker_buy_quote": 2257.2432 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.1131, "high": 0.1135, "low": 0.1128, "close": 0.1131, "volume": 16244.0, "close_time": 1772431199999, "quote_volume": 1837.5012, "trades": 25, "taker_buy_base": 6005.0, "taker_buy_quote": 680.5658 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.1129, "high": 0.1129, "low": 0.1116, "close": 0.1122, "volume": 56511.0, "close_time": 1772434799999, "quote_volume": 6326.2611, "trades": 38, "taker_buy_base": 8961.0, "taker_buy_quote": 1004.9622 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.112, "high": 0.1125, "low": 0.1108, "close": 0.1125, "volume": 76604.0, "close_time": 1772438399999, "quote_volume": 8558.4071, "trades": 126, "taker_buy_base": 44325.0, "taker_buy_quote": 4957.5413 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.1125, "high": 0.1129, "low": 0.1113, "close": 0.1129, "volume": 243467.0, "close_time": 1772441999999, "quote_volume": 27264.7629, "trades": 175, "taker_buy_base": 138648.0, "taker_buy_quote": 15544.3032 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.1127, "high": 0.1137, "low": 0.1126, "close": 0.1126, "volume": 36817.0, "close_time": 1772445599999, "quote_volume": 4160.6735, "trades": 64, "taker_buy_base": 16083.0, "taker_buy_quote": 1818.7933 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.1125, "high": 0.113, "low": 0.1125, "close": 0.1129, "volume": 85332.0, "close_time": 1772449199999, "quote_volume": 9628.5517, "trades": 66, "taker_buy_base": 67662.0, "taker_buy_quote": 7637.1471 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.1129, "high": 0.1134, "low": 0.1126, "close": 0.1129, "volume": 58302.0, "close_time": 1772452799999, "quote_volume": 6589.8907, "trades": 59, "taker_buy_base": 29128.0, "taker_buy_quote": 3296.8887 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.113, "high": 0.1133, "low": 0.1122, "close": 0.1123, "volume": 53716.0, "close_time": 1772456399999, "quote_volume": 6048.4423, "trades": 60, "taker_buy_base": 28099.0, "taker_buy_quote": 3162.7633 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.1123, "high": 0.1123, "low": 0.1115, "close": 0.1118, "volume": 113386.0, "close_time": 1772459999999, "quote_volume": 12681.4599, "trades": 87, "taker_buy_base": 52930.0, "taker_buy_quote": 5919.5446 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.1118, "high": 0.1145, "low": 0.1114, "close": 0.1144, "volume": 130311.0, "close_time": 1772463599999, "quote_volume": 14694.186, "trades": 118, "taker_buy_base": 95682.0, "taker_buy_quote": 10785.5942 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.1145, "high": 0.1176, "low": 0.1143, "close": 0.1165, "volume": 457270.0, "close_time": 1772467199999, "quote_volume": 53393.1606, "trades": 437, "taker_buy_base": 201803.0, "taker_buy_quote": 23561.6979 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1167, "high": 0.1179, "low": 0.1161, "close": 0.1172, "volume": 118589.0, "close_time": 1772470799999, "quote_volume": 13879.2044, "trades": 151, "taker_buy_base": 43300.0, "taker_buy_quote": 5074.7189 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.1171, "high": 0.1173, "low": 0.1153, "close": 0.1161, "volume": 61816.0, "close_time": 1772474399999, "quote_volume": 7192.6723, "trades": 74, "taker_buy_base": 30855.0, "taker_buy_quote": 3593.677 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.1161, "high": 0.1163, "low": 0.1156, "close": 0.1157, "volume": 44193.0, "close_time": 1772477999999, "quote_volume": 5124.7807, "trades": 45, "taker_buy_base": 20825.0, "taker_buy_quote": 2415.6266 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.1156, "high": 0.116, "low": 0.1151, "close": 0.1158, "volume": 107308.0, "close_time": 1772481599999, "quote_volume": 12429.7582, "trades": 68, "taker_buy_base": 97378.0, "taker_buy_quote": 11282.2394 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.1159, "high": 0.1163, "low": 0.1153, "close": 0.1153, "volume": 104910.0, "close_time": 1772485199999, "quote_volume": 12128.5297, "trades": 117, "taker_buy_base": 38118.0, "taker_buy_quote": 4408.3689 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.1151, "high": 0.1151, "low": 0.1144, "close": 0.1147, "volume": 116398.0, "close_time": 1772488799999, "quote_volume": 13351.648, "trades": 76, "taker_buy_base": 39554.0, "taker_buy_quote": 4537.7799 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.1148, "high": 0.1153, "low": 0.1146, "close": 0.115, "volume": 62493.0, "close_time": 1772492399999, "quote_volume": 7181.2563, "trades": 69, "taker_buy_base": 32719.0, "taker_buy_quote": 3759.7234 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.1149, "high": 0.1149, "low": 0.1137, "close": 0.1141, "volume": 104193.0, "close_time": 1772495999999, "quote_volume": 11890.6193, "trades": 50, "taker_buy_base": 16189.0, "taker_buy_quote": 1847.5594 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1141, "high": 0.1141, "low": 0.1133, "close": 0.1138, "volume": 103543.0, "close_time": 1772499599999, "quote_volume": 11756.1313, "trades": 78, "taker_buy_base": 34891.0, "taker_buy_quote": 3967.7486 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.1137, "high": 0.1142, "low": 0.1134, "close": 0.1134, "volume": 50049.0, "close_time": 1772503199999, "quote_volume": 5696.5235, "trades": 58, "taker_buy_base": 38442.0, "taker_buy_quote": 4376.4318 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.1135, "high": 0.1141, "low": 0.1129, "close": 0.1141, "volume": 48845.0, "close_time": 1772506799999, "quote_volume": 5539.0305, "trades": 52, "taker_buy_base": 31444.0, "taker_buy_quote": 3567.6684 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.1143, "high": 0.1148, "low": 0.1138, "close": 0.1147, "volume": 94938.0, "close_time": 1772510399999, "quote_volume": 10852.0879, "trades": 81, "taker_buy_base": 65593.0, "taker_buy_quote": 7500.7176 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.1148, "high": 0.115, "low": 0.1145, "close": 0.1145, "volume": 52426.0, "close_time": 1772513999999, "quote_volume": 6012.727, "trades": 49, "taker_buy_base": 30415.0, "taker_buy_quote": 3489.0613 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.1147, "high": 0.1158, "low": 0.1143, "close": 0.1148, "volume": 40271.0, "close_time": 1772517599999, "quote_volume": 4641.8578, "trades": 59, "taker_buy_base": 25502.0, "taker_buy_quote": 2944.0236 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.1149, "high": 0.1159, "low": 0.1147, "close": 0.1159, "volume": 30051.0, "close_time": 1772521199999, "quote_volume": 3458.0867, "trades": 54, "taker_buy_base": 16892.0, "taker_buy_quote": 1945.762 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.1156, "high": 0.1165, "low": 0.1153, "close": 0.1163, "volume": 122559.0, "close_time": 1772524799999, "quote_volume": 14195.4359, "trades": 126, "taker_buy_base": 43275.0, "taker_buy_quote": 5015.4338 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1165, "high": 0.1166, "low": 0.1139, "close": 0.1142, "volume": 79802.0, "close_time": 1772528399999, "quote_volume": 9204.643, "trades": 81, "taker_buy_base": 45710.0, "taker_buy_quote": 5276.8345 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.1141, "high": 0.1144, "low": 0.1127, "close": 0.1129, "volume": 137879.0, "close_time": 1772531999999, "quote_volume": 15661.4414, "trades": 140, "taker_buy_base": 54630.0, "taker_buy_quote": 6194.869 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.1129, "high": 0.1135, "low": 0.112, "close": 0.1134, "volume": 530682.0, "close_time": 1772535599999, "quote_volume": 59588.7634, "trades": 206, "taker_buy_base": 412789.0, "taker_buy_quote": 46314.684 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.1134, "high": 0.1145, "low": 0.113, "close": 0.1145, "volume": 111815.0, "close_time": 1772539199999, "quote_volume": 12726.8945, "trades": 89, "taker_buy_base": 40308.0, "taker_buy_quote": 4582.2556 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.1144, "high": 0.1165, "low": 0.1144, "close": 0.1148, "volume": 198765.0, "close_time": 1772542799999, "quote_volume": 22858.32, "trades": 146, "taker_buy_base": 80572.0, "taker_buy_quote": 9262.8619 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.115, "high": 0.115, "low": 0.1135, "close": 0.1142, "volume": 42505.0, "close_time": 1772546399999, "quote_volume": 4855.507, "trades": 47, "taker_buy_base": 15033.0, "taker_buy_quote": 1718.9701 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.1141, "high": 0.1152, "low": 0.1126, "close": 0.1135, "volume": 184766.0, "close_time": 1772549999999, "quote_volume": 21033.842, "trades": 173, "taker_buy_base": 74156.0, "taker_buy_quote": 8469.1746 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.1136, "high": 0.1159, "low": 0.113, "close": 0.1158, "volume": 187361.0, "close_time": 1772553599999, "quote_volume": 21369.2046, "trades": 212, "taker_buy_base": 120999.0, "taker_buy_quote": 13800.3409 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1158, "high": 0.119, "low": 0.1155, "close": 0.118, "volume": 479531.0, "close_time": 1772557199999, "quote_volume": 56164.0843, "trades": 356, "taker_buy_base": 253777.0, "taker_buy_quote": 29802.6227 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.118, "high": 0.118, "low": 0.1163, "close": 0.1174, "volume": 150478.0, "close_time": 1772560799999, "quote_volume": 17618.3184, "trades": 164, "taker_buy_base": 79620.0, "taker_buy_quote": 9320.914 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.1175, "high": 0.12, "low": 0.1175, "close": 0.1192, "volume": 454388.0, "close_time": 1772564399999, "quote_volume": 54056.1554, "trades": 833, "taker_buy_base": 245640.0, "taker_buy_quote": 29204.864 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.119, "high": 0.119, "low": 0.1176, "close": 0.1184, "volume": 227380.0, "close_time": 1772567999999, "quote_volume": 26891.0152, "trades": 253, "taker_buy_base": 150387.0, "taker_buy_quote": 17781.2136 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.1183, "high": 0.1185, "low": 0.1161, "close": 0.1163, "volume": 172880.0, "close_time": 1772571599999, "quote_volume": 20322.08, "trades": 137, "taker_buy_base": 71876.0, "taker_buy_quote": 8475.2221 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.1164, "high": 0.1164, "low": 0.1154, "close": 0.1157, "volume": 59016.0, "close_time": 1772575199999, "quote_volume": 6829.6508, "trades": 75, "taker_buy_base": 20531.0, "taker_buy_quote": 2378.3928 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.1158, "high": 0.1168, "low": 0.1158, "close": 0.1165, "volume": 49024.0, "close_time": 1772578799999, "quote_volume": 5702.3216, "trades": 58, "taker_buy_base": 32886.0, "taker_buy_quote": 3825.4876 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.1167, "high": 0.1173, "low": 0.1161, "close": 0.1161, "volume": 38337.0, "close_time": 1772582399999, "quote_volume": 4472.5561, "trades": 44, "taker_buy_base": 10419.0, "taker_buy_quote": 1216.6461 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1161, "high": 0.118, "low": 0.1157, "close": 0.1165, "volume": 403063.0, "close_time": 1772585999999, "quote_volume": 47228.435, "trades": 328, "taker_buy_base": 178566.0, "taker_buy_quote": 20930.979 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.1164, "high": 0.1172, "low": 0.1159, "close": 0.1164, "volume": 91392.0, "close_time": 1772589599999, "quote_volume": 10650.5082, "trades": 100, "taker_buy_base": 53777.0, "taker_buy_quote": 6274.1024 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.1163, "high": 0.1163, "low": 0.1155, "close": 0.1159, "volume": 55614.0, "close_time": 1772593199999, "quote_volume": 6452.4659, "trades": 72, "taker_buy_base": 27440.0, "taker_buy_quote": 3183.9016 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.1159, "high": 0.1162, "low": 0.114, "close": 0.1151, "volume": 160221.0, "close_time": 1772596799999, "quote_volume": 18393.4262, "trades": 135, "taker_buy_base": 37850.0, "taker_buy_quote": 4342.3745 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.1153, "high": 0.1153, "low": 0.1143, "close": 0.1151, "volume": 57572.0, "close_time": 1772600399999, "quote_volume": 6608.296, "trades": 73, "taker_buy_base": 25036.0, "taker_buy_quote": 2875.2883 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.1151, "high": 0.1157, "low": 0.1145, "close": 0.1152, "volume": 70885.0, "close_time": 1772603999999, "quote_volume": 8158.3424, "trades": 90, "taker_buy_base": 37345.0, "taker_buy_quote": 4304.3506 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.1152, "high": 0.1161, "low": 0.1147, "close": 0.1157, "volume": 31375.0, "close_time": 1772607599999, "quote_volume": 3619.0846, "trades": 49, "taker_buy_base": 19731.0, "taker_buy_quote": 2276.9206 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.1156, "high": 0.1168, "low": 0.1155, "close": 0.1164, "volume": 71534.0, "close_time": 1772611199999, "quote_volume": 8307.3207, "trades": 109, "taker_buy_base": 40772.0, "taker_buy_quote": 4738.9443 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.1163, "high": 0.1179, "low": 0.1154, "close": 0.1177, "volume": 638980.0, "close_time": 1772614799999, "quote_volume": 74806.4618, "trades": 480, "taker_buy_base": 302319.0, "taker_buy_quote": 35396.8227 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.1178, "high": 0.1197, "low": 0.117, "close": 0.1191, "volume": 379957.0, "close_time": 1772618399999, "quote_volume": 45082.9625, "trades": 448, "taker_buy_base": 211074.0, "taker_buy_quote": 25071.7014 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.1191, "high": 0.1198, "low": 0.1177, "close": 0.1179, "volume": 152485.0, "close_time": 1772621999999, "quote_volume": 18122.0935, "trades": 175, "taker_buy_base": 49140.0, "taker_buy_quote": 5837.806 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.118, "high": 0.1181, "low": 0.1166, "close": 0.117, "volume": 81255.0, "close_time": 1772625599999, "quote_volume": 9538.3357, "trades": 83, "taker_buy_base": 29619.0, "taker_buy_quote": 3481.6496 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.1172, "high": 0.1173, "low": 0.1159, "close": 0.1169, "volume": 78740.0, "close_time": 1772629199999, "quote_volume": 9182.7832, "trades": 69, "taker_buy_base": 31344.0, "taker_buy_quote": 3656.363 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.1168, "high": 0.1177, "low": 0.1167, "close": 0.1176, "volume": 42790.0, "close_time": 1772632799999, "quote_volume": 5017.301, "trades": 55, "taker_buy_base": 20897.0, "taker_buy_quote": 2452.586 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.1175, "high": 0.1189, "low": 0.1171, "close": 0.1174, "volume": 133105.0, "close_time": 1772636399999, "quote_volume": 15677.6578, "trades": 145, "taker_buy_base": 63282.0, "taker_buy_quote": 7460.7974 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.1175, "high": 0.1205, "low": 0.1175, "close": 0.1205, "volume": 190284.0, "close_time": 1772639999999, "quote_volume": 22613.0799, "trades": 224, "taker_buy_base": 117011.0, "taker_buy_quote": 13912.7521 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.1207, "high": 0.1209, "low": 0.1191, "close": 0.1196, "volume": 51327.0, "close_time": 1772643599999, "quote_volume": 6159.4274, "trades": 89, "taker_buy_base": 18871.0, "taker_buy_quote": 2266.3559 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.1195, "high": 0.1201, "low": 0.1189, "close": 0.12, "volume": 285164.0, "close_time": 1772647199999, "quote_volume": 34177.8169, "trades": 124, "taker_buy_base": 30483.0, "taker_buy_quote": 3648.3077 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.1198, "high": 0.1202, "low": 0.1191, "close": 0.12, "volume": 278452.0, "close_time": 1772650799999, "quote_volume": 33405.8803, "trades": 84, "taker_buy_base": 248266.0, "taker_buy_quote": 29791.989 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.1201, "high": 0.1213, "low": 0.1201, "close": 0.1209, "volume": 191301.0, "close_time": 1772654399999, "quote_volume": 23122.7834, "trades": 202, "taker_buy_base": 86259.0, "taker_buy_quote": 10428.0264 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.1209, "high": 0.121, "low": 0.1198, "close": 0.1199, "volume": 71293.0, "close_time": 1772657999999, "quote_volume": 8575.4689, "trades": 87, "taker_buy_base": 26796.0, "taker_buy_quote": 3223.9459 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.1198, "high": 0.1198, "low": 0.1191, "close": 0.1198, "volume": 85249.0, "close_time": 1772661599999, "quote_volume": 10175.9997, "trades": 74, "taker_buy_base": 19774.0, "taker_buy_quote": 2363.2298 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.1199, "high": 0.1204, "low": 0.1192, "close": 0.1194, "volume": 45918.0, "close_time": 1772665199999, "quote_volume": 5502.633, "trades": 71, "taker_buy_base": 20869.0, "taker_buy_quote": 2504.5186 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.1192, "high": 0.1193, "low": 0.1182, "close": 0.119, "volume": 57916.0, "close_time": 1772668799999, "quote_volume": 6873.2943, "trades": 66, "taker_buy_base": 15222.0, "taker_buy_quote": 1807.619 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1192, "high": 0.1196, "low": 0.1186, "close": 0.1187, "volume": 74097.0, "close_time": 1772672399999, "quote_volume": 8824.1094, "trades": 121, "taker_buy_base": 38784.0, "taker_buy_quote": 4623.7793 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.1186, "high": 0.1198, "low": 0.1185, "close": 0.1185, "volume": 60966.0, "close_time": 1772675999999, "quote_volume": 7258.3712, "trades": 76, "taker_buy_base": 34524.0, "taker_buy_quote": 4115.2339 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.1189, "high": 0.1196, "low": 0.1188, "close": 0.119, "volume": 40076.0, "close_time": 1772679599999, "quote_volume": 4777.9004, "trades": 39, "taker_buy_base": 20019.0, "taker_buy_quote": 2387.4454 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.1192, "high": 0.1215, "low": 0.1192, "close": 0.1211, "volume": 173158.0, "close_time": 1772683199999, "quote_volume": 20912.8713, "trades": 166, "taker_buy_base": 115537.0, "taker_buy_quote": 13950.7483 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.1213, "high": 0.1239, "low": 0.1209, "close": 0.1235, "volume": 1186972.0, "close_time": 1772686799999, "quote_volume": 145263.5875, "trades": 980, "taker_buy_base": 584356.0, "taker_buy_quote": 71423.4428 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.1235, "high": 0.1236, "low": 0.1206, "close": 0.1208, "volume": 209617.0, "close_time": 1772690399999, "quote_volume": 25570.6556, "trades": 185, "taker_buy_base": 55652.0, "taker_buy_quote": 6790.7515 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.1207, "high": 0.1215, "low": 0.1196, "close": 0.1214, "volume": 90141.0, "close_time": 1772693999999, "quote_volume": 10877.86, "trades": 138, "taker_buy_base": 58548.0, "taker_buy_quote": 7072.0441 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.1213, "high": 0.1238, "low": 0.1213, "close": 0.1233, "volume": 419629.0, "close_time": 1772697599999, "quote_volume": 51589.8861, "trades": 319, "taker_buy_base": 235399.0, "taker_buy_quote": 28952.1496 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1235, "high": 0.1257, "low": 0.122, "close": 0.1248, "volume": 776296.0, "close_time": 1772701199999, "quote_volume": 96307.8374, "trades": 568, "taker_buy_base": 506157.0, "taker_buy_quote": 62862.5023 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.1247, "high": 0.1247, "low": 0.1231, "close": 0.1236, "volume": 545980.0, "close_time": 1772704799999, "quote_volume": 67582.1009, "trades": 375, "taker_buy_base": 327286.0, "taker_buy_quote": 40510.5406 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.1237, "high": 0.1252, "low": 0.1235, "close": 0.1236, "volume": 452555.0, "close_time": 1772708399999, "quote_volume": 56281.9079, "trades": 236, "taker_buy_base": 281795.0, "taker_buy_quote": 35074.4852 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.1236, "high": 0.1263, "low": 0.1228, "close": 0.1259, "volume": 1216928.0, "close_time": 1772711999999, "quote_volume": 151728.3597, "trades": 784, "taker_buy_base": 706166.0, "taker_buy_quote": 88019.372 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.1261, "high": 0.1268, "low": 0.1242, "close": 0.1244, "volume": 685333.0, "close_time": 1772715599999, "quote_volume": 85865.6982, "trades": 459, "taker_buy_base": 255899.0, "taker_buy_quote": 32081.9632 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.1244, "high": 0.1245, "low": 0.1212, "close": 0.1217, "volume": 878478.0, "close_time": 1772719199999, "quote_volume": 107276.6721, "trades": 442, "taker_buy_base": 405151.0, "taker_buy_quote": 49411.7429 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.1219, "high": 0.1221, "low": 0.1201, "close": 0.1211, "volume": 195910.0, "close_time": 1772722799999, "quote_volume": 23699.7301, "trades": 194, "taker_buy_base": 110771.0, "taker_buy_quote": 13414.9239 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.1211, "high": 0.1211, "low": 0.1188, "close": 0.1193, "volume": 566159.0, "close_time": 1772726399999, "quote_volume": 67558.5562, "trades": 308, "taker_buy_base": 279916.0, "taker_buy_quote": 33381.3107 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1197, "high": 0.1217, "low": 0.1184, "close": 0.1211, "volume": 357334.0, "close_time": 1772729999999, "quote_volume": 42875.8981, "trades": 322, "taker_buy_base": 207383.0, "taker_buy_quote": 24941.5472 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.1209, "high": 0.1214, "low": 0.1197, "close": 0.1198, "volume": 96350.0, "close_time": 1772733599999, "quote_volume": 11572.7021, "trades": 74, "taker_buy_base": 41316.0, "taker_buy_quote": 4957.6002 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.1198, "high": 0.1205, "low": 0.1196, "close": 0.1197, "volume": 136917.0, "close_time": 1772737199999, "quote_volume": 16438.5881, "trades": 75, "taker_buy_base": 99024.0, "taker_buy_quote": 11890.924 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.12, "high": 0.1207, "low": 0.1198, "close": 0.1198, "volume": 81153.0, "close_time": 1772740799999, "quote_volume": 9771.0701, "trades": 57, "taker_buy_base": 38909.0, "taker_buy_quote": 4686.9559 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.12, "high": 0.1206, "low": 0.1198, "close": 0.1202, "volume": 123575.0, "close_time": 1772744399999, "quote_volume": 14857.3847, "trades": 95, "taker_buy_base": 59540.0, "taker_buy_quote": 7161.0562 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.1206, "high": 0.1208, "low": 0.12, "close": 0.1203, "volume": 241162.0, "close_time": 1772747999999, "quote_volume": 29082.113, "trades": 131, "taker_buy_base": 118733.0, "taker_buy_quote": 14317.9833 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.1204, "high": 0.1208, "low": 0.1198, "close": 0.1205, "volume": 108066.0, "close_time": 1772751599999, "quote_volume": 13025.6521, "trades": 81, "taker_buy_base": 91499.0, "taker_buy_quote": 11032.8276 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.1205, "high": 0.121, "low": 0.1202, "close": 0.1207, "volume": 180043.0, "close_time": 1772755199999, "quote_volume": 21703.6588, "trades": 149, "taker_buy_base": 87363.0, "taker_buy_quote": 10535.701 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1207, "high": 0.1215, "low": 0.1194, "close": 0.1199, "volume": 295984.0, "close_time": 1772758799999, "quote_volume": 35681.5511, "trades": 243, "taker_buy_base": 123892.0, "taker_buy_quote": 14953.7955 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.1199, "high": 0.1206, "low": 0.1195, "close": 0.1201, "volume": 103365.0, "close_time": 1772762399999, "quote_volume": 12413.5354, "trades": 107, "taker_buy_base": 51557.0, "taker_buy_quote": 6195.5674 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.1202, "high": 0.1207, "low": 0.1201, "close": 0.1205, "volume": 36111.0, "close_time": 1772765999999, "quote_volume": 4347.8793, "trades": 42, "taker_buy_base": 18981.0, "taker_buy_quote": 2287.6256 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.1205, "high": 0.1205, "low": 0.12, "close": 0.1204, "volume": 12319.0, "close_time": 1772769599999, "quote_volume": 1483.027, "trades": 16, "taker_buy_base": 4988.0, "taker_buy_quote": 601.0075 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.1205, "high": 0.1207, "low": 0.1188, "close": 0.1195, "volume": 126799.0, "close_time": 1772773199999, "quote_volume": 15178.7067, "trades": 141, "taker_buy_base": 25034.0, "taker_buy_quote": 2998.9665 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.1195, "high": 0.1198, "low": 0.1187, "close": 0.1192, "volume": 115097.0, "close_time": 1772776799999, "quote_volume": 13718.3784, "trades": 104, "taker_buy_base": 52507.0, "taker_buy_quote": 6266.603 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.1193, "high": 0.1203, "low": 0.1192, "close": 0.12, "volume": 102957.0, "close_time": 1772780399999, "quote_volume": 12310.5427, "trades": 70, "taker_buy_base": 76476.0, "taker_buy_quote": 9146.4112 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.12, "high": 0.1206, "low": 0.12, "close": 0.1203, "volume": 120813.0, "close_time": 1772783999999, "quote_volume": 14529.677, "trades": 48, "taker_buy_base": 106931.0, "taker_buy_quote": 12857.643 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1203, "high": 0.1204, "low": 0.1191, "close": 0.1191, "volume": 62457.0, "close_time": 1772787599999, "quote_volume": 7473.4545, "trades": 75, "taker_buy_base": 16887.0, "taker_buy_quote": 2023.2987 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.1191, "high": 0.1191, "low": 0.1177, "close": 0.1181, "volume": 228776.0, "close_time": 1772791199999, "quote_volume": 27083.933, "trades": 144, "taker_buy_base": 50629.0, "taker_buy_quote": 5997.0947 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.1183, "high": 0.1189, "low": 0.1182, "close": 0.1184, "volume": 70682.0, "close_time": 1772794799999, "quote_volume": 8380.5996, "trades": 77, "taker_buy_base": 31477.0, "taker_buy_quote": 3734.545 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.1183, "high": 0.1183, "low": 0.117, "close": 0.1171, "volume": 162116.0, "close_time": 1772798399999, "quote_volume": 19048.0723, "trades": 119, "taker_buy_base": 60000.0, "taker_buy_quote": 7062.5919 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.117, "high": 0.117, "low": 0.1154, "close": 0.1161, "volume": 336610.0, "close_time": 1772801999999, "quote_volume": 38988.2542, "trades": 187, "taker_buy_base": 142570.0, "taker_buy_quote": 16510.7072 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.1162, "high": 0.1172, "low": 0.1149, "close": 0.1149, "volume": 407956.0, "close_time": 1772805599999, "quote_volume": 47276.0502, "trades": 377, "taker_buy_base": 150423.0, "taker_buy_quote": 17454.3921 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.1149, "high": 0.1153, "low": 0.1138, "close": 0.1143, "volume": 205311.0, "close_time": 1772809199999, "quote_volume": 23521.1208, "trades": 170, "taker_buy_base": 113597.0, "taker_buy_quote": 13025.8998 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.1145, "high": 0.1151, "low": 0.1137, "close": 0.1143, "volume": 207779.0, "close_time": 1772812799999, "quote_volume": 23786.1471, "trades": 128, "taker_buy_base": 108412.0, "taker_buy_quote": 12418.8117 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.1141, "high": 0.1148, "low": 0.1138, "close": 0.1143, "volume": 34121.0, "close_time": 1772816399999, "quote_volume": 3897.3824, "trades": 36, "taker_buy_base": 15422.0, "taker_buy_quote": 1762.6673 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.1146, "high": 0.1146, "low": 0.113, "close": 0.1136, "volume": 136763.0, "close_time": 1772819999999, "quote_volume": 15505.771, "trades": 93, "taker_buy_base": 81354.0, "taker_buy_quote": 9221.8551 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.1137, "high": 0.1145, "low": 0.1136, "close": 0.1143, "volume": 127585.0, "close_time": 1772823599999, "quote_volume": 14571.0377, "trades": 247, "taker_buy_base": 43790.0, "taker_buy_quote": 5002.8653 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.1145, "high": 0.115, "low": 0.1145, "close": 0.1148, "volume": 79451.0, "close_time": 1772827199999, "quote_volume": 9107.5112, "trades": 43, "taker_buy_base": 52091.0, "taker_buy_quote": 5971.5725 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.1147, "high": 0.115, "low": 0.1143, "close": 0.115, "volume": 38212.0, "close_time": 1772830799999, "quote_volume": 4379.1796, "trades": 31, "taker_buy_base": 16289.0, "taker_buy_quote": 1868.3858 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.1151, "high": 0.1151, "low": 0.1146, "close": 0.1149, "volume": 21278.0, "close_time": 1772834399999, "quote_volume": 2445.3791, "trades": 33, "taker_buy_base": 7811.0, "taker_buy_quote": 898.5797 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.1151, "high": 0.1153, "low": 0.1148, "close": 0.1153, "volume": 73330.0, "close_time": 1772837999999, "quote_volume": 8438.3389, "trades": 65, "taker_buy_base": 61035.0, "taker_buy_quote": 7024.0378 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.115, "high": 0.1153, "low": 0.115, "close": 0.115, "volume": 16495.0, "close_time": 1772841599999, "quote_volume": 1898.6888, "trades": 23, "taker_buy_base": 1835.0, "taker_buy_quote": 211.3367 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.115, "high": 0.1152, "low": 0.1146, "close": 0.1146, "volume": 8834.0, "close_time": 1772845199999, "quote_volume": 1014.8897, "trades": 26, "taker_buy_base": 1690.0, "taker_buy_quote": 194.178 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.1148, "high": 0.1149, "low": 0.1143, "close": 0.1145, "volume": 55229.0, "close_time": 1772848799999, "quote_volume": 6338.8456, "trades": 51, "taker_buy_base": 24998.0, "taker_buy_quote": 2868.3397 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.1145, "high": 0.115, "low": 0.1142, "close": 0.115, "volume": 49818.0, "close_time": 1772852399999, "quote_volume": 5712.1515, "trades": 98, "taker_buy_base": 28536.0, "taker_buy_quote": 3273.8708 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.1148, "high": 0.1148, "low": 0.1137, "close": 0.1137, "volume": 85374.0, "close_time": 1772855999999, "quote_volume": 9753.857, "trades": 66, "taker_buy_base": 10729.0, "taker_buy_quote": 1227.6859 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.1137, "high": 0.1141, "low": 0.1131, "close": 0.114, "volume": 54750.0, "close_time": 1772859599999, "quote_volume": 6221.0986, "trades": 63, "taker_buy_base": 34372.0, "taker_buy_quote": 3907.1221 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.1139, "high": 0.1139, "low": 0.1134, "close": 0.1136, "volume": 66687.0, "close_time": 1772863199999, "quote_volume": 7587.6621, "trades": 47, "taker_buy_base": 14504.0, "taker_buy_quote": 1648.6798 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.1135, "high": 0.1135, "low": 0.1124, "close": 0.1126, "volume": 58188.0, "close_time": 1772866799999, "quote_volume": 6574.6891, "trades": 84, "taker_buy_base": 38033.0, "taker_buy_quote": 4299.7935 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.1125, "high": 0.1132, "low": 0.1121, "close": 0.1131, "volume": 99762.0, "close_time": 1772870399999, "quote_volume": 11231.9437, "trades": 107, "taker_buy_base": 60195.0, "taker_buy_quote": 6782.0155 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.1131, "high": 0.1134, "low": 0.1128, "close": 0.1128, "volume": 13335.0, "close_time": 1772873999999, "quote_volume": 1508.1317, "trades": 87, "taker_buy_base": 5663.0, "taker_buy_quote": 641.1235 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.1127, "high": 0.113, "low": 0.1126, "close": 0.1128, "volume": 13452.0, "close_time": 1772877599999, "quote_volume": 1516.1336, "trades": 28, "taker_buy_base": 2379.0, "taker_buy_quote": 268.55 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.1129, "high": 0.1132, "low": 0.1126, "close": 0.1127, "volume": 79294.0, "close_time": 1772881199999, "quote_volume": 8954.3134, "trades": 79, "taker_buy_base": 56761.0, "taker_buy_quote": 6410.9509 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.1126, "high": 0.1134, "low": 0.1126, "close": 0.113, "volume": 45334.0, "close_time": 1772884799999, "quote_volume": 5125.9876, "trades": 42, "taker_buy_base": 10142.0, "taker_buy_quote": 1145.9155 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.1129, "high": 0.1131, "low": 0.1126, "close": 0.1126, "volume": 20425.0, "close_time": 1772888399999, "quote_volume": 2307.5016, "trades": 27, "taker_buy_base": 17059.0, "taker_buy_quote": 1927.752 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.1126, "high": 0.1127, "low": 0.1119, "close": 0.1121, "volume": 72957.0, "close_time": 1772891999999, "quote_volume": 8184.5295, "trades": 96, "taker_buy_base": 45697.0, "taker_buy_quote": 5126.6867 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.1121, "high": 0.1121, "low": 0.1113, "close": 0.1119, "volume": 290446.0, "close_time": 1772895599999, "quote_volume": 32443.463, "trades": 182, "taker_buy_base": 142425.0, "taker_buy_quote": 15904.6621 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.1117, "high": 0.1119, "low": 0.1112, "close": 0.1116, "volume": 48432.0, "close_time": 1772899199999, "quote_volume": 5390.6114, "trades": 54, "taker_buy_base": 14822.0, "taker_buy_quote": 1652.5129 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.1115, "high": 0.1116, "low": 0.1113, "close": 0.1115, "volume": 16981.0, "close_time": 1772902799999, "quote_volume": 1890.4338, "trades": 26, "taker_buy_base": 2920.0, "taker_buy_quote": 325.2842 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.1116, "high": 0.1126, "low": 0.1116, "close": 0.1124, "volume": 14503.0, "close_time": 1772906399999, "quote_volume": 1625.9477, "trades": 29, "taker_buy_base": 13225.0, "taker_buy_quote": 1482.4552 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.1123, "high": 0.1123, "low": 0.1115, "close": 0.112, "volume": 192343.0, "close_time": 1772909999999, "quote_volume": 21498.882, "trades": 115, "taker_buy_base": 61857.0, "taker_buy_quote": 6915.4152 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.112, "high": 0.1123, "low": 0.1115, "close": 0.1117, "volume": 88820.0, "close_time": 1772913599999, "quote_volume": 9958.3376, "trades": 140, "taker_buy_base": 54492.0, "taker_buy_quote": 6111.0031 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.1117, "high": 0.1121, "low": 0.1115, "close": 0.1118, "volume": 152963.0, "close_time": 1772917199999, "quote_volume": 17086.5193, "trades": 95, "taker_buy_base": 128680.0, "taker_buy_quote": 14373.7998 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.1117, "high": 0.112, "low": 0.1117, "close": 0.112, "volume": 11492.0, "close_time": 1772920799999, "quote_volume": 1285.324, "trades": 17, "taker_buy_base": 10075.0, "taker_buy_quote": 1126.9911 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.1121, "high": 0.1121, "low": 0.1111, "close": 0.1113, "volume": 115763.0, "close_time": 1772924399999, "quote_volume": 12908.3751, "trades": 68, "taker_buy_base": 72479.0, "taker_buy_quote": 8081.5938 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.1115, "high": 0.1116, "low": 0.1114, "close": 0.1115, "volume": 17144.0, "close_time": 1772927999999, "quote_volume": 1912.3368, "trades": 21, "taker_buy_base": 15025.0, "taker_buy_quote": 1675.8918 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1117, "high": 0.1119, "low": 0.1116, "close": 0.1116, "volume": 18900.0, "close_time": 1772931599999, "quote_volume": 2110.5465, "trades": 30, "taker_buy_base": 13091.0, "taker_buy_quote": 1462.0165 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.1115, "high": 0.1118, "low": 0.1115, "close": 0.1118, "volume": 8178.0, "close_time": 1772935199999, "quote_volume": 912.3902, "trades": 13, "taker_buy_base": 6302.0, "taker_buy_quote": 703.1338 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.1116, "high": 0.1119, "low": 0.1105, "close": 0.1106, "volume": 91140.0, "close_time": 1772938799999, "quote_volume": 10139.1602, "trades": 103, "taker_buy_base": 38309.0, "taker_buy_quote": 4257.1721 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.1106, "high": 0.1106, "low": 0.1103, "close": 0.1106, "volume": 37823.0, "close_time": 1772942399999, "quote_volume": 4177.7008, "trades": 58, "taker_buy_base": 32245.0, "taker_buy_quote": 3562.1384 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.1104, "high": 0.1107, "low": 0.1097, "close": 0.1101, "volume": 101646.0, "close_time": 1772945999999, "quote_volume": 11188.1352, "trades": 83, "taker_buy_base": 24108.0, "taker_buy_quote": 2656.3902 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.11, "high": 0.1107, "low": 0.11, "close": 0.1106, "volume": 16252.0, "close_time": 1772949599999, "quote_volume": 1793.143, "trades": 29, "taker_buy_base": 16054.0, "taker_buy_quote": 1771.2712 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.1103, "high": 0.1113, "low": 0.1103, "close": 0.1113, "volume": 27720.0, "close_time": 1772953199999, "quote_volume": 3073.0422, "trades": 49, "taker_buy_base": 27226.0, "taker_buy_quote": 3018.554 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.1112, "high": 0.1124, "low": 0.1112, "close": 0.1121, "volume": 105104.0, "close_time": 1772956799999, "quote_volume": 11769.2343, "trades": 79, "taker_buy_base": 86431.0, "taker_buy_quote": 9677.8649 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.112, "high": 0.1134, "low": 0.1119, "close": 0.1132, "volume": 166169.0, "close_time": 1772960399999, "quote_volume": 18744.104, "trades": 131, "taker_buy_base": 108607.0, "taker_buy_quote": 12252.5819 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.113, "high": 0.1144, "low": 0.113, "close": 0.1143, "volume": 133658.0, "close_time": 1772963999999, "quote_volume": 15220.0918, "trades": 155, "taker_buy_base": 99297.0, "taker_buy_quote": 11306.5774 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.1141, "high": 0.115, "low": 0.1137, "close": 0.1142, "volume": 109496.0, "close_time": 1772967599999, "quote_volume": 12530.8366, "trades": 102, "taker_buy_base": 50641.0, "taker_buy_quote": 5804.8572 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.1141, "high": 0.1141, "low": 0.1132, "close": 0.1135, "volume": 87796.0, "close_time": 1772971199999, "quote_volume": 9968.6364, "trades": 61, "taker_buy_base": 27736.0, "taker_buy_quote": 3149.9175 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.1135, "high": 0.1135, "low": 0.1121, "close": 0.113, "volume": 81626.0, "close_time": 1772974799999, "quote_volume": 9217.8334, "trades": 101, "taker_buy_base": 25748.0, "taker_buy_quote": 2912.3083 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.1131, "high": 0.1132, "low": 0.1117, "close": 0.1124, "volume": 72777.0, "close_time": 1772978399999, "quote_volume": 8174.0578, "trades": 66, "taker_buy_base": 30125.0, "taker_buy_quote": 3386.0795 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.1127, "high": 0.1128, "low": 0.112, "close": 0.1125, "volume": 27663.0, "close_time": 1772981999999, "quote_volume": 3107.8502, "trades": 88, "taker_buy_base": 11470.0, "taker_buy_quote": 1289.5624 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.1125, "high": 0.1125, "low": 0.1116, "close": 0.1119, "volume": 42562.0, "close_time": 1772985599999, "quote_volume": 4764.2153, "trades": 90, "taker_buy_base": 25124.0, "taker_buy_quote": 2812.3022 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.1119, "high": 0.1119, "low": 0.1109, "close": 0.1111, "volume": 32740.0, "close_time": 1772989199999, "quote_volume": 3643.4965, "trades": 35, "taker_buy_base": 14278.0, "taker_buy_quote": 1589.0246 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.1111, "high": 0.1121, "low": 0.1111, "close": 0.1117, "volume": 67255.0, "close_time": 1772992799999, "quote_volume": 7511.4704, "trades": 55, "taker_buy_base": 21430.0, "taker_buy_quote": 2395.7812 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.1118, "high": 0.1118, "low": 0.1114, "close": 0.1115, "volume": 9366.0, "close_time": 1772996399999, "quote_volume": 1045.3135, "trades": 14, "taker_buy_base": 7701.0, "taker_buy_quote": 859.575 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.1119, "high": 0.1131, "low": 0.1119, "close": 0.1129, "volume": 65304.0, "close_time": 1772999999999, "quote_volume": 7357.6819, "trades": 46, "taker_buy_base": 23161.0, "taker_buy_quote": 2611.2906 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.1128, "high": 0.1134, "low": 0.1125, "close": 0.1129, "volume": 54508.0, "close_time": 1773003599999, "quote_volume": 6150.622, "trades": 64, "taker_buy_base": 27767.0, "taker_buy_quote": 3137.5139 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.1127, "high": 0.1133, "low": 0.1123, "close": 0.1131, "volume": 148094.0, "close_time": 1773007199999, "quote_volume": 16688.1895, "trades": 100, "taker_buy_base": 101664.0, "taker_buy_quote": 11467.1977 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.1129, "high": 0.1129, "low": 0.1109, "close": 0.1123, "volume": 236837.0, "close_time": 1773010799999, "quote_volume": 26436.2186, "trades": 178, "taker_buy_base": 124509.0, "taker_buy_quote": 13896.1051 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.1123, "high": 0.1127, "low": 0.1109, "close": 0.1111, "volume": 169416.0, "close_time": 1773014399999, "quote_volume": 18951.7677, "trades": 136, "taker_buy_base": 76044.0, "taker_buy_quote": 8488.4799 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1112, "high": 0.1129, "low": 0.1109, "close": 0.1119, "volume": 46198.0, "close_time": 1773017999999, "quote_volume": 5177.9131, "trades": 63, "taker_buy_base": 26851.0, "taker_buy_quote": 3012.6387 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.1118, "high": 0.1131, "low": 0.1117, "close": 0.1121, "volume": 55224.0, "close_time": 1773021599999, "quote_volume": 6215.6082, "trades": 51, "taker_buy_base": 35943.0, "taker_buy_quote": 4051.0613 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.112, "high": 0.1133, "low": 0.1115, "close": 0.1133, "volume": 64211.0, "close_time": 1773025199999, "quote_volume": 7220.0353, "trades": 42, "taker_buy_base": 40868.0, "taker_buy_quote": 4606.8487 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.1131, "high": 0.1146, "low": 0.1131, "close": 0.1134, "volume": 101404.0, "close_time": 1773028799999, "quote_volume": 11543.7218, "trades": 111, "taker_buy_base": 55431.0, "taker_buy_quote": 6305.8983 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.1135, "high": 0.1143, "low": 0.1134, "close": 0.1137, "volume": 35430.0, "close_time": 1773032399999, "quote_volume": 4038.1515, "trades": 36, "taker_buy_base": 12520.0, "taker_buy_quote": 1426.6857 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.1139, "high": 0.1154, "low": 0.1135, "close": 0.1152, "volume": 99065.0, "close_time": 1773035999999, "quote_volume": 11379.3097, "trades": 65, "taker_buy_base": 72543.0, "taker_buy_quote": 8340.567 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.1154, "high": 0.1154, "low": 0.1142, "close": 0.1143, "volume": 18359.0, "close_time": 1773039599999, "quote_volume": 2105.2008, "trades": 36, "taker_buy_base": 5327.0, "taker_buy_quote": 610.4429 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.1142, "high": 0.115, "low": 0.1129, "close": 0.1147, "volume": 142484.0, "close_time": 1773043199999, "quote_volume": 16249.8138, "trades": 140, "taker_buy_base": 45002.0, "taker_buy_quote": 5144.8007 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.115, "high": 0.1155, "low": 0.1148, "close": 0.1155, "volume": 57746.0, "close_time": 1773046799999, "quote_volume": 6651.8729, "trades": 81, "taker_buy_base": 24246.0, "taker_buy_quote": 2794.0208 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.1153, "high": 0.1157, "low": 0.1148, "close": 0.1149, "volume": 54268.0, "close_time": 1773050399999, "quote_volume": 6248.9293, "trades": 67, "taker_buy_base": 30168.0, "taker_buy_quote": 3473.8772 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.1151, "high": 0.1151, "low": 0.1144, "close": 0.1147, "volume": 46056.0, "close_time": 1773053999999, "quote_volume": 5282.9573, "trades": 110, "taker_buy_base": 22561.0, "taker_buy_quote": 2588.7144 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.1146, "high": 0.1147, "low": 0.1136, "close": 0.1141, "volume": 33160.0, "close_time": 1773057599999, "quote_volume": 3783.3849, "trades": 59, "taker_buy_base": 8811.0, "taker_buy_quote": 1006.5504 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.1143, "high": 0.1155, "low": 0.1143, "close": 0.1145, "volume": 155850.0, "close_time": 1773061199999, "quote_volume": 17878.2675, "trades": 139, "taker_buy_base": 65071.0, "taker_buy_quote": 7485.3235 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.1145, "high": 0.1159, "low": 0.1145, "close": 0.1152, "volume": 360950.0, "close_time": 1773064799999, "quote_volume": 41537.1626, "trades": 197, "taker_buy_base": 204000.0, "taker_buy_quote": 23495.2741 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.1151, "high": 0.1155, "low": 0.1145, "close": 0.115, "volume": 540501.0, "close_time": 1773068399999, "quote_volume": 62272.6039, "trades": 216, "taker_buy_base": 200105.0, "taker_buy_quote": 23045.6697 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.1153, "high": 0.1153, "low": 0.1145, "close": 0.115, "volume": 77268.0, "close_time": 1773071999999, "quote_volume": 8874.3758, "trades": 51, "taker_buy_base": 46305.0, "taker_buy_quote": 5318.4863 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.1148, "high": 0.1161, "low": 0.1148, "close": 0.1154, "volume": 186261.0, "close_time": 1773075599999, "quote_volume": 21464.7574, "trades": 179, "taker_buy_base": 123316.0, "taker_buy_quote": 14211.9405 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.1157, "high": 0.1161, "low": 0.1153, "close": 0.1156, "volume": 170383.0, "close_time": 1773079199999, "quote_volume": 19731.7016, "trades": 113, "taker_buy_base": 49922.0, "taker_buy_quote": 5778.9994 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.1156, "high": 0.1158, "low": 0.115, "close": 0.1151, "volume": 54775.0, "close_time": 1773082799999, "quote_volume": 6317.1341, "trades": 40, "taker_buy_base": 33872.0, "taker_buy_quote": 3907.0559 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.1153, "high": 0.1167, "low": 0.1151, "close": 0.1154, "volume": 71817.0, "close_time": 1773086399999, "quote_volume": 8319.0678, "trades": 76, "taker_buy_base": 31828.0, "taker_buy_quote": 3685.2174 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.1154, "high": 0.1154, "low": 0.1147, "close": 0.1147, "volume": 20745.0, "close_time": 1773089999999, "quote_volume": 2386.7918, "trades": 28, "taker_buy_base": 3195.0, "taker_buy_quote": 367.7525 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.1148, "high": 0.115, "low": 0.1144, "close": 0.1145, "volume": 14185.0, "close_time": 1773093599999, "quote_volume": 1627.6812, "trades": 19, "taker_buy_base": 7487.0, "taker_buy_quote": 859.6908 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.1145, "high": 0.1145, "low": 0.1135, "close": 0.1135, "volume": 65186.0, "close_time": 1773097199999, "quote_volume": 7433.0558, "trades": 103, "taker_buy_base": 28989.0, "taker_buy_quote": 3308.6667 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.1135, "high": 0.1136, "low": 0.1134, "close": 0.1134, "volume": 13955.0, "close_time": 1773100799999, "quote_volume": 1583.6724, "trades": 16, "taker_buy_base": 8098.0, "taker_buy_quote": 919.042 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1135, "high": 0.1149, "low": 0.1133, "close": 0.1145, "volume": 35529.0, "close_time": 1773104399999, "quote_volume": 4052.6222, "trades": 38, "taker_buy_base": 23812.0, "taker_buy_quote": 2716.0145 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.1145, "high": 0.1148, "low": 0.1141, "close": 0.1148, "volume": 38745.0, "close_time": 1773107999999, "quote_volume": 4431.0887, "trades": 41, "taker_buy_base": 17081.0, "taker_buy_quote": 1955.5423 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.1145, "high": 0.1163, "low": 0.1144, "close": 0.116, "volume": 451549.0, "close_time": 1773111599999, "quote_volume": 52066.0537, "trades": 232, "taker_buy_base": 372756.0, "taker_buy_quote": 42962.6296 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.1159, "high": 0.1159, "low": 0.1151, "close": 0.1151, "volume": 31833.0, "close_time": 1773115199999, "quote_volume": 3680.8647, "trades": 36, "taker_buy_base": 13177.0, "taker_buy_quote": 1525.0542 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.1151, "high": 0.1165, "low": 0.1151, "close": 0.1165, "volume": 13527.0, "close_time": 1773118799999, "quote_volume": 1568.2218, "trades": 32, "taker_buy_base": 8731.0, "taker_buy_quote": 1012.7754 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.1167, "high": 0.1167, "low": 0.1161, "close": 0.1161, "volume": 23337.0, "close_time": 1773122399999, "quote_volume": 2716.4506, "trades": 24, "taker_buy_base": 9558.0, "taker_buy_quote": 1113.641 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.1159, "high": 0.1159, "low": 0.115, "close": 0.1153, "volume": 88488.0, "close_time": 1773125999999, "quote_volume": 10207.6588, "trades": 54, "taker_buy_base": 20750.0, "taker_buy_quote": 2396.747 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.1153, "high": 0.1158, "low": 0.1152, "close": 0.1157, "volume": 80433.0, "close_time": 1773129599999, "quote_volume": 9301.4897, "trades": 52, "taker_buy_base": 32313.0, "taker_buy_quote": 3735.5252 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.1159, "high": 0.1163, "low": 0.1153, "close": 0.1154, "volume": 58774.0, "close_time": 1773133199999, "quote_volume": 6808.0143, "trades": 93, "taker_buy_base": 34112.0, "taker_buy_quote": 3952.9361 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.1153, "high": 0.1163, "low": 0.1153, "close": 0.116, "volume": 47137.0, "close_time": 1773136799999, "quote_volume": 5471.5717, "trades": 125, "taker_buy_base": 29235.0, "taker_buy_quote": 3393.3061 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.1158, "high": 0.1163, "low": 0.1155, "close": 0.1159, "volume": 67422.0, "close_time": 1773140399999, "quote_volume": 7815.858, "trades": 60, "taker_buy_base": 51453.0, "taker_buy_quote": 5965.2268 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.1162, "high": 0.1165, "low": 0.1162, "close": 0.1163, "volume": 36546.0, "close_time": 1773143999999, "quote_volume": 4250.6085, "trades": 40, "taker_buy_base": 7978.0, "taker_buy_quote": 928.129 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.1162, "high": 0.1162, "low": 0.1155, "close": 0.116, "volume": 34766.0, "close_time": 1773147599999, "quote_volume": 4029.965, "trades": 116, "taker_buy_base": 13131.0, "taker_buy_quote": 1522.5078 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.1159, "high": 0.1168, "low": 0.1151, "close": 0.1155, "volume": 102252.0, "close_time": 1773151199999, "quote_volume": 11846.1658, "trades": 210, "taker_buy_base": 22103.0, "taker_buy_quote": 2561.6446 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.1155, "high": 0.118, "low": 0.1148, "close": 0.1177, "volume": 206619.0, "close_time": 1773154799999, "quote_volume": 24002.4633, "trades": 238, "taker_buy_base": 122210.0, "taker_buy_quote": 14226.8068 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.118, "high": 0.1181, "low": 0.1169, "close": 0.1175, "volume": 168810.0, "close_time": 1773158399999, "quote_volume": 19862.9804, "trades": 124, "taker_buy_base": 64684.0, "taker_buy_quote": 7597.2553 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.1176, "high": 0.1182, "low": 0.1172, "close": 0.1178, "volume": 86447.0, "close_time": 1773161999999, "quote_volume": 10194.026, "trades": 77, "taker_buy_base": 30603.0, "taker_buy_quote": 3610.6733 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.1177, "high": 0.1179, "low": 0.1168, "close": 0.1173, "volume": 82888.0, "close_time": 1773165599999, "quote_volume": 9726.5886, "trades": 60, "taker_buy_base": 10080.0, "taker_buy_quote": 1184.2272 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.1172, "high": 0.1174, "low": 0.1162, "close": 0.1165, "volume": 122179.0, "close_time": 1773169199999, "quote_volume": 14265.6152, "trades": 118, "taker_buy_base": 40006.0, "taker_buy_quote": 4674.978 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.1165, "high": 0.1167, "low": 0.1155, "close": 0.1162, "volume": 42881.0, "close_time": 1773172799999, "quote_volume": 4969.185, "trades": 51, "taker_buy_base": 18249.0, "taker_buy_quote": 2117.3596 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.1161, "high": 0.1167, "low": 0.116, "close": 0.1164, "volume": 120173.0, "close_time": 1773176399999, "quote_volume": 13990.2563, "trades": 79, "taker_buy_base": 73526.0, "taker_buy_quote": 8564.4682 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.1166, "high": 0.1167, "low": 0.1151, "close": 0.1154, "volume": 142060.0, "close_time": 1773179999999, "quote_volume": 16462.9872, "trades": 152, "taker_buy_base": 12910.0, "taker_buy_quote": 1499.7771 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.1154, "high": 0.1155, "low": 0.1149, "close": 0.1154, "volume": 131223.0, "close_time": 1773183599999, "quote_volume": 15110.1347, "trades": 82, "taker_buy_base": 6985.0, "taker_buy_quote": 804.4981 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.1155, "high": 0.1155, "low": 0.115, "close": 0.115, "volume": 21265.0, "close_time": 1773187199999, "quote_volume": 2451.0939, "trades": 31, "taker_buy_base": 1801.0, "taker_buy_quote": 207.8656 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1151, "high": 0.1154, "low": 0.1148, "close": 0.1152, "volume": 88809.0, "close_time": 1773190799999, "quote_volume": 10227.3533, "trades": 89, "taker_buy_base": 40229.0, "taker_buy_quote": 4630.6766 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.1152, "high": 0.1154, "low": 0.1148, "close": 0.1152, "volume": 66360.0, "close_time": 1773194399999, "quote_volume": 7642.1308, "trades": 72, "taker_buy_base": 40470.0, "taker_buy_quote": 4663.3513 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.1148, "high": 0.1148, "low": 0.1139, "close": 0.1144, "volume": 127590.0, "close_time": 1773197999999, "quote_volume": 14580.7345, "trades": 65, "taker_buy_base": 35971.0, "taker_buy_quote": 4106.466 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.1145, "high": 0.1145, "low": 0.1141, "close": 0.1141, "volume": 32928.0, "close_time": 1773201599999, "quote_volume": 3760.5705, "trades": 26, "taker_buy_base": 3324.0, "taker_buy_quote": 379.7628 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.1139, "high": 0.1149, "low": 0.1137, "close": 0.1149, "volume": 54806.0, "close_time": 1773205199999, "quote_volume": 6247.0705, "trades": 49, "taker_buy_base": 11235.0, "taker_buy_quote": 1284.8019 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.1145, "high": 0.1146, "low": 0.113, "close": 0.1138, "volume": 86281.0, "close_time": 1773208799999, "quote_volume": 9812.9695, "trades": 215, "taker_buy_base": 44047.0, "taker_buy_quote": 5018.4482 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.1138, "high": 0.1143, "low": 0.1136, "close": 0.1139, "volume": 75276.0, "close_time": 1773212399999, "quote_volume": 8573.839, "trades": 235, "taker_buy_base": 48238.0, "taker_buy_quote": 5497.2513 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.1139, "high": 0.114, "low": 0.1127, "close": 0.1134, "volume": 74371.0, "close_time": 1773215999999, "quote_volume": 8435.9057, "trades": 212, "taker_buy_base": 30894.0, "taker_buy_quote": 3507.5798 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.1133, "high": 0.1141, "low": 0.1132, "close": 0.1134, "volume": 121996.0, "close_time": 1773219599999, "quote_volume": 13863.8699, "trades": 203, "taker_buy_base": 57117.0, "taker_buy_quote": 6491.9394 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.1134, "high": 0.114, "low": 0.1132, "close": 0.1137, "volume": 153764.0, "close_time": 1773223199999, "quote_volume": 17437.3074, "trades": 102, "taker_buy_base": 73024.0, "taker_buy_quote": 8278.5239 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.1138, "high": 0.114, "low": 0.1138, "close": 0.1139, "volume": 5635.0, "close_time": 1773226799999, "quote_volume": 641.6789, "trades": 6, "taker_buy_base": 5307.0, "taker_buy_quote": 604.3197 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.1138, "high": 0.1138, "low": 0.1129, "close": 0.1131, "volume": 90508.0, "close_time": 1773230399999, "quote_volume": 10263.4462, "trades": 64, "taker_buy_base": 53573.0, "taker_buy_quote": 6080.4368 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.113, "high": 0.1142, "low": 0.1126, "close": 0.1135, "volume": 111305.0, "close_time": 1773233999999, "quote_volume": 12653.0631, "trades": 98, "taker_buy_base": 77182.0, "taker_buy_quote": 8781.0723 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.1135, "high": 0.1158, "low": 0.1135, "close": 0.1147, "volume": 118510.0, "close_time": 1773237599999, "quote_volume": 13612.3591, "trades": 123, "taker_buy_base": 65289.0, "taker_buy_quote": 7496.5109 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.1149, "high": 0.1155, "low": 0.1143, "close": 0.1149, "volume": 54712.0, "close_time": 1773241199999, "quote_volume": 6290.2751, "trades": 70, "taker_buy_base": 29910.0, "taker_buy_quote": 3442.6505 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.1147, "high": 0.1149, "low": 0.1135, "close": 0.1145, "volume": 121402.0, "close_time": 1773244799999, "quote_volume": 13893.606, "trades": 86, "taker_buy_base": 73109.0, "taker_buy_quote": 8372.0496 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.1145, "high": 0.1152, "low": 0.1145, "close": 0.1148, "volume": 88143.0, "close_time": 1773248399999, "quote_volume": 10111.8962, "trades": 69, "taker_buy_base": 35938.0, "taker_buy_quote": 4123.5081 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.1153, "high": 0.1156, "low": 0.1144, "close": 0.1148, "volume": 67815.0, "close_time": 1773251999999, "quote_volume": 7784.237, "trades": 81, "taker_buy_base": 20564.0, "taker_buy_quote": 2362.7039 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.1149, "high": 0.1151, "low": 0.1145, "close": 0.115, "volume": 47225.0, "close_time": 1773255599999, "quote_volume": 5422.5711, "trades": 40, "taker_buy_base": 39771.0, "taker_buy_quote": 4568.0455 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.1149, "high": 0.1158, "low": 0.1149, "close": 0.1152, "volume": 52434.0, "close_time": 1773259199999, "quote_volume": 6045.6579, "trades": 62, "taker_buy_base": 27665.0, "taker_buy_quote": 3190.592 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.1151, "high": 0.1151, "low": 0.1148, "close": 0.1151, "volume": 13192.0, "close_time": 1773262799999, "quote_volume": 1517.5805, "trades": 18, "taker_buy_base": 1580.0, "taker_buy_quote": 181.6893 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.1153, "high": 0.1154, "low": 0.1149, "close": 0.1152, "volume": 36175.0, "close_time": 1773266399999, "quote_volume": 4165.9852, "trades": 45, "taker_buy_base": 12183.0, "taker_buy_quote": 1404.4896 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.1152, "high": 0.1159, "low": 0.1152, "close": 0.1155, "volume": 38128.0, "close_time": 1773269999999, "quote_volume": 4403.5801, "trades": 43, "taker_buy_base": 17795.0, "taker_buy_quote": 2056.7604 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.1156, "high": 0.1159, "low": 0.1152, "close": 0.1154, "volume": 37581.0, "close_time": 1773273599999, "quote_volume": 4339.112, "trades": 47, "taker_buy_base": 21960.0, "taker_buy_quote": 2535.2632 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1154, "high": 0.1157, "low": 0.1152, "close": 0.1154, "volume": 36130.0, "close_time": 1773277199999, "quote_volume": 4172.4149, "trades": 45, "taker_buy_base": 9671.0, "taker_buy_quote": 1118.0932 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.1153, "high": 0.1153, "low": 0.1146, "close": 0.1151, "volume": 28265.0, "close_time": 1773280799999, "quote_volume": 3250.9128, "trades": 47, "taker_buy_base": 13631.0, "taker_buy_quote": 1566.4624 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.115, "high": 0.1154, "low": 0.1144, "close": 0.1144, "volume": 144494.0, "close_time": 1773284399999, "quote_volume": 16598.8641, "trades": 181, "taker_buy_base": 38564.0, "taker_buy_quote": 4435.0084 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.1147, "high": 0.1149, "low": 0.1143, "close": 0.1146, "volume": 98511.0, "close_time": 1773287999999, "quote_volume": 11284.5534, "trades": 49, "taker_buy_base": 53477.0, "taker_buy_quote": 6129.42 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.1146, "high": 0.1149, "low": 0.1145, "close": 0.1146, "volume": 14282.0, "close_time": 1773291599999, "quote_volume": 1636.6889, "trades": 18, "taker_buy_base": 4474.0, "taker_buy_quote": 513.0053 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.1148, "high": 0.1149, "low": 0.1144, "close": 0.1147, "volume": 41669.0, "close_time": 1773295199999, "quote_volume": 4772.7244, "trades": 150, "taker_buy_base": 21050.0, "taker_buy_quote": 2412.0211 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.1147, "high": 0.1148, "low": 0.1145, "close": 0.1145, "volume": 33016.0, "close_time": 1773298799999, "quote_volume": 3785.3941, "trades": 45, "taker_buy_base": 21901.0, "taker_buy_quote": 2511.725 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.1145, "high": 0.1151, "low": 0.1143, "close": 0.1151, "volume": 18064.0, "close_time": 1773302399999, "quote_volume": 2071.6547, "trades": 27, "taker_buy_base": 12533.0, "taker_buy_quote": 1438.516 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.1152, "high": 0.1153, "low": 0.1142, "close": 0.1147, "volume": 125320.0, "close_time": 1773305999999, "quote_volume": 14369.7576, "trades": 90, "taker_buy_base": 63551.0, "taker_buy_quote": 7287.5992 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.1146, "high": 0.1153, "low": 0.1142, "close": 0.1146, "volume": 44639.0, "close_time": 1773309599999, "quote_volume": 5128.0854, "trades": 47, "taker_buy_base": 23675.0, "taker_buy_quote": 2724.9614 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.1148, "high": 0.1153, "low": 0.1146, "close": 0.1151, "volume": 125951.0, "close_time": 1773313199999, "quote_volume": 14461.4823, "trades": 47, "taker_buy_base": 116754.0, "taker_buy_quote": 13403.1462 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.1151, "high": 0.1154, "low": 0.1148, "close": 0.1149, "volume": 102260.0, "close_time": 1773316799999, "quote_volume": 11759.9811, "trades": 53, "taker_buy_base": 36123.0, "taker_buy_quote": 4158.5429 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.115, "high": 0.1154, "low": 0.1148, "close": 0.115, "volume": 38717.0, "close_time": 1773320399999, "quote_volume": 4452.4958, "trades": 44, "taker_buy_base": 8917.0, "taker_buy_quote": 1026.1036 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.115, "high": 0.116, "low": 0.1144, "close": 0.1145, "volume": 285104.0, "close_time": 1773323999999, "quote_volume": 32799.58, "trades": 244, "taker_buy_base": 172165.0, "taker_buy_quote": 19822.3046 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.1148, "high": 0.1156, "low": 0.1141, "close": 0.1146, "volume": 329510.0, "close_time": 1773327599999, "quote_volume": 37834.4018, "trades": 199, "taker_buy_base": 208575.0, "taker_buy_quote": 23980.9395 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.1147, "high": 0.1159, "low": 0.1146, "close": 0.1151, "volume": 115354.0, "close_time": 1773331199999, "quote_volume": 13255.5424, "trades": 72, "taker_buy_base": 78371.0, "taker_buy_quote": 9003.0872 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.115, "high": 0.1153, "low": 0.1146, "close": 0.115, "volume": 41828.0, "close_time": 1773334799999, "quote_volume": 4807.7834, "trades": 50, "taker_buy_base": 9909.0, "taker_buy_quote": 1139.8494 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.1149, "high": 0.1156, "low": 0.1147, "close": 0.1152, "volume": 102151.0, "close_time": 1773338399999, "quote_volume": 11791.8944, "trades": 82, "taker_buy_base": 63600.0, "taker_buy_quote": 7341.9996 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.1153, "high": 0.1155, "low": 0.1145, "close": 0.115, "volume": 116777.0, "close_time": 1773341999999, "quote_volume": 13430.6029, "trades": 79, "taker_buy_base": 79532.0, "taker_buy_quote": 9149.9749 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.1151, "high": 0.1156, "low": 0.1147, "close": 0.1153, "volume": 37441.0, "close_time": 1773345599999, "quote_volume": 4305.3834, "trades": 49, "taker_buy_base": 15394.0, "taker_buy_quote": 1771.585 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.1154, "high": 0.1154, "low": 0.1145, "close": 0.1145, "volume": 13976.0, "close_time": 1773349199999, "quote_volume": 1606.4446, "trades": 20, "taker_buy_base": 1435.0, "taker_buy_quote": 164.6034 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.1145, "high": 0.1146, "low": 0.1143, "close": 0.1146, "volume": 78404.0, "close_time": 1773352799999, "quote_volume": 8971.2866, "trades": 32, "taker_buy_base": 55558.0, "taker_buy_quote": 6357.4083 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.1149, "high": 0.1149, "low": 0.1144, "close": 0.1144, "volume": 43439.0, "close_time": 1773356399999, "quote_volume": 4977.2075, "trades": 31, "taker_buy_base": 21196.0, "taker_buy_quote": 2427.4356 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.1147, "high": 0.1162, "low": 0.1147, "close": 0.116, "volume": 353824.0, "close_time": 1773359999999, "quote_volume": 40902.0845, "trades": 310, "taker_buy_base": 248765.0, "taker_buy_quote": 28755.4919 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1157, "high": 0.1181, "low": 0.1157, "close": 0.1165, "volume": 224347.0, "close_time": 1773363599999, "quote_volume": 26259.038, "trades": 181, "taker_buy_base": 110174.0, "taker_buy_quote": 12898.9678 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.1165, "high": 0.1167, "low": 0.1161, "close": 0.1166, "volume": 39314.0, "close_time": 1773367199999, "quote_volume": 4578.2572, "trades": 51, "taker_buy_base": 25570.0, "taker_buy_quote": 2978.7224 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.1166, "high": 0.1167, "low": 0.1163, "close": 0.1163, "volume": 15791.0, "close_time": 1773370799999, "quote_volume": 1840.4631, "trades": 19, "taker_buy_base": 7753.0, "taker_buy_quote": 904.0108 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.1164, "high": 0.1171, "low": 0.1162, "close": 0.1171, "volume": 16936.0, "close_time": 1773374399999, "quote_volume": 1975.2581, "trades": 35, "taker_buy_base": 8437.0, "taker_buy_quote": 984.5864 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.1171, "high": 0.1173, "low": 0.1167, "close": 0.1167, "volume": 18434.0, "close_time": 1773377999999, "quote_volume": 2156.3356, "trades": 30, "taker_buy_base": 6597.0, "taker_buy_quote": 773.2778 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.1169, "high": 0.1177, "low": 0.1167, "close": 0.1175, "volume": 86052.0, "close_time": 1773381599999, "quote_volume": 10100.5803, "trades": 53, "taker_buy_base": 62176.0, "taker_buy_quote": 7303.2079 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.1176, "high": 0.1178, "low": 0.1163, "close": 0.1166, "volume": 88996.0, "close_time": 1773385199999, "quote_volume": 10431.7726, "trades": 56, "taker_buy_base": 41827.0, "taker_buy_quote": 4897.2233 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.1165, "high": 0.117, "low": 0.1165, "close": 0.1167, "volume": 18676.0, "close_time": 1773388799999, "quote_volume": 2181.5137, "trades": 25, "taker_buy_base": 9090.0, "taker_buy_quote": 1061.8466 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.1165, "high": 0.1169, "low": 0.1161, "close": 0.1164, "volume": 123889.0, "close_time": 1773392399999, "quote_volume": 14415.8873, "trades": 83, "taker_buy_base": 37558.0, "taker_buy_quote": 4372.1352 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.1166, "high": 0.1168, "low": 0.1161, "close": 0.1165, "volume": 64102.0, "close_time": 1773395999999, "quote_volume": 7466.3633, "trades": 64, "taker_buy_base": 20003.0, "taker_buy_quote": 2331.3212 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.1164, "high": 0.1176, "low": 0.1164, "close": 0.1175, "volume": 207004.0, "close_time": 1773399599999, "quote_volume": 24227.3863, "trades": 108, "taker_buy_base": 155056.0, "taker_buy_quote": 18167.1715 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.1174, "high": 0.1174, "low": 0.1167, "close": 0.1171, "volume": 74399.0, "close_time": 1773403199999, "quote_volume": 8712.3174, "trades": 128, "taker_buy_base": 45445.0, "taker_buy_quote": 5323.9943 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1171, "high": 0.1186, "low": 0.1171, "close": 0.1185, "volume": 123530.0, "close_time": 1773406799999, "quote_volume": 14576.3581, "trades": 180, "taker_buy_base": 68222.0, "taker_buy_quote": 8057.7325 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.1186, "high": 0.1196, "low": 0.1181, "close": 0.1191, "volume": 130767.0, "close_time": 1773410399999, "quote_volume": 15562.4747, "trades": 360, "taker_buy_base": 34799.0, "taker_buy_quote": 4141.6564 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.1193, "high": 0.1197, "low": 0.1177, "close": 0.1181, "volume": 300756.0, "close_time": 1773413999999, "quote_volume": 35688.134, "trades": 531, "taker_buy_base": 107416.0, "taker_buy_quote": 12752.4017 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.1182, "high": 0.1191, "low": 0.1171, "close": 0.1173, "volume": 179243.0, "close_time": 1773417599999, "quote_volume": 21168.9751, "trades": 391, "taker_buy_base": 71381.0, "taker_buy_quote": 8425.1833 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1174, "high": 0.1183, "low": 0.1166, "close": 0.1179, "volume": 103679.0, "close_time": 1773421199999, "quote_volume": 12176.5944, "trades": 376, "taker_buy_base": 32452.0, "taker_buy_quote": 3810.5386 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.1179, "high": 0.1184, "low": 0.1166, "close": 0.1169, "volume": 398720.0, "close_time": 1773424799999, "quote_volume": 46997.5541, "trades": 204, "taker_buy_base": 164865.0, "taker_buy_quote": 19431.8812 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.1171, "high": 0.1171, "low": 0.1161, "close": 0.1162, "volume": 94966.0, "close_time": 1773428399999, "quote_volume": 11068.4402, "trades": 239, "taker_buy_base": 25607.0, "taker_buy_quote": 2989.0973 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.1161, "high": 0.1163, "low": 0.1158, "close": 0.1161, "volume": 60608.0, "close_time": 1773431999999, "quote_volume": 7035.1126, "trades": 210, "taker_buy_base": 22010.0, "taker_buy_quote": 2556.0813 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.1161, "high": 0.1168, "low": 0.116, "close": 0.1167, "volume": 54188.0, "close_time": 1773435599999, "quote_volume": 6316.9395, "trades": 138, "taker_buy_base": 28325.0, "taker_buy_quote": 3304.137 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.1168, "high": 0.1171, "low": 0.1162, "close": 0.1163, "volume": 97193.0, "close_time": 1773439199999, "quote_volume": 11355.5128, "trades": 207, "taker_buy_base": 34546.0, "taker_buy_quote": 4042.3208 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.1161, "high": 0.1161, "low": 0.1153, "close": 0.1157, "volume": 208501.0, "close_time": 1773442799999, "quote_volume": 24125.6873, "trades": 648, "taker_buy_base": 126282.0, "taker_buy_quote": 14617.8162 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.1158, "high": 0.1161, "low": 0.1158, "close": 0.1159, "volume": 5052.0, "close_time": 1773446399999, "quote_volume": 585.6445, "trades": 29, "taker_buy_base": 3102.0, "taker_buy_quote": 359.721 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1159, "high": 0.116, "low": 0.115, "close": 0.1152, "volume": 108818.0, "close_time": 1773449999999, "quote_volume": 12544.6752, "trades": 139, "taker_buy_base": 22212.0, "taker_buy_quote": 2561.4927 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.1152, "high": 0.1155, "low": 0.1147, "close": 0.1155, "volume": 16803.0, "close_time": 1773453599999, "quote_volume": 1934.954, "trades": 23, "taker_buy_base": 8990.0, "taker_buy_quote": 1035.7452 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.1153, "high": 0.1155, "low": 0.1151, "close": 0.1153, "volume": 4941.0, "close_time": 1773457199999, "quote_volume": 569.7267, "trades": 9, "taker_buy_base": 371.0, "taker_buy_quote": 42.8505 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.1154, "high": 0.1157, "low": 0.1153, "close": 0.1156, "volume": 21358.0, "close_time": 1773460799999, "quote_volume": 2467.8484, "trades": 30, "taker_buy_base": 8859.0, "taker_buy_quote": 1024.7905 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.1157, "high": 0.1157, "low": 0.115, "close": 0.1151, "volume": 32360.0, "close_time": 1773464399999, "quote_volume": 3733.1451, "trades": 36, "taker_buy_base": 13736.0, "taker_buy_quote": 1585.1635 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.115, "high": 0.1152, "low": 0.1145, "close": 0.1149, "volume": 132019.0, "close_time": 1773467999999, "quote_volume": 15172.7577, "trades": 81, "taker_buy_base": 56117.0, "taker_buy_quote": 6448.1296 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.1147, "high": 0.1149, "low": 0.1139, "close": 0.1147, "volume": 238892.0, "close_time": 1773471599999, "quote_volume": 27368.2273, "trades": 165, "taker_buy_base": 199393.0, "taker_buy_quote": 22842.7222 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.1147, "high": 0.1147, "low": 0.1145, "close": 0.1146, "volume": 13422.0, "close_time": 1773475199999, "quote_volume": 1538.8576, "trades": 19, "taker_buy_base": 9807.0, "taker_buy_quote": 1124.8455 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.1144, "high": 0.1146, "low": 0.1143, "close": 0.1143, "volume": 26380.0, "close_time": 1773478799999, "quote_volume": 3018.4349, "trades": 33, "taker_buy_base": 2917.0, "taker_buy_quote": 334.085 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.1144, "high": 0.1146, "low": 0.1142, "close": 0.1142, "volume": 41594.0, "close_time": 1773482399999, "quote_volume": 4761.0192, "trades": 79, "taker_buy_base": 7357.0, "taker_buy_quote": 841.6955 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.1142, "high": 0.1145, "low": 0.1141, "close": 0.1144, "volume": 34659.0, "close_time": 1773485999999, "quote_volume": 3959.8331, "trades": 70, "taker_buy_base": 11802.0, "taker_buy_quote": 1348.0154 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.1145, "high": 0.1154, "low": 0.1145, "close": 0.1151, "volume": 51008.0, "close_time": 1773489599999, "quote_volume": 5875.0042, "trades": 44, "taker_buy_base": 27137.0, "taker_buy_quote": 3126.8997 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.1151, "high": 0.1152, "low": 0.1147, "close": 0.1148, "volume": 58625.0, "close_time": 1773493199999, "quote_volume": 6736.2695, "trades": 50, "taker_buy_base": 6949.0, "taker_buy_quote": 799.5724 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.1149, "high": 0.1151, "low": 0.1149, "close": 0.1151, "volume": 14055.0, "close_time": 1773496799999, "quote_volume": 1616.7214, "trades": 16, "taker_buy_base": 1629.0, "taker_buy_quote": 187.2436 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.1153, "high": 0.1153, "low": 0.1146, "close": 0.1149, "volume": 12653.0, "close_time": 1773500399999, "quote_volume": 1453.9828, "trades": 27, "taker_buy_base": 5087.0, "taker_buy_quote": 584.4279 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.1149, "high": 0.1149, "low": 0.1146, "close": 0.1148, "volume": 15187.0, "close_time": 1773503999999, "quote_volume": 1742.7851, "trades": 18, "taker_buy_base": 8687.0, "taker_buy_quote": 997.1765 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.1148, "high": 0.1154, "low": 0.1147, "close": 0.1154, "volume": 19802.0, "close_time": 1773507599999, "quote_volume": 2280.8929, "trades": 87, "taker_buy_base": 7628.0, "taker_buy_quote": 878.8923 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.1154, "high": 0.1159, "low": 0.1154, "close": 0.1156, "volume": 70841.0, "close_time": 1773511199999, "quote_volume": 8196.1434, "trades": 158, "taker_buy_base": 27060.0, "taker_buy_quote": 3129.8975 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.1155, "high": 0.1159, "low": 0.1153, "close": 0.1156, "volume": 116132.0, "close_time": 1773514799999, "quote_volume": 13441.0221, "trades": 165, "taker_buy_base": 45226.0, "taker_buy_quote": 5239.0579 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.1156, "high": 0.1157, "low": 0.1151, "close": 0.1152, "volume": 11383.0, "close_time": 1773518399999, "quote_volume": 1314.6396, "trades": 52, "taker_buy_base": 1727.0, "taker_buy_quote": 199.6196 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.1152, "high": 0.1152, "low": 0.1146, "close": 0.115, "volume": 70029.0, "close_time": 1773521999999, "quote_volume": 8057.013, "trades": 69, "taker_buy_base": 11557.0, "taker_buy_quote": 1327.4106 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.1149, "high": 0.1151, "low": 0.1148, "close": 0.1151, "volume": 17736.0, "close_time": 1773525599999, "quote_volume": 2038.3395, "trades": 17, "taker_buy_base": 10846.0, "taker_buy_quote": 1247.3621 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.115, "high": 0.1158, "low": 0.115, "close": 0.1158, "volume": 22909.0, "close_time": 1773529199999, "quote_volume": 2648.0495, "trades": 82, "taker_buy_base": 5221.0, "taker_buy_quote": 603.1385 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.1158, "high": 0.1175, "low": 0.1157, "close": 0.1172, "volume": 227262.0, "close_time": 1773532799999, "quote_volume": 26553.2069, "trades": 303, "taker_buy_base": 151107.0, "taker_buy_quote": 17652.1743 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1171, "high": 0.1172, "low": 0.1158, "close": 0.1162, "volume": 131022.0, "close_time": 1773536399999, "quote_volume": 15250.2631, "trades": 164, "taker_buy_base": 24744.0, "taker_buy_quote": 2884.2829 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.1163, "high": 0.1166, "low": 0.1163, "close": 0.1166, "volume": 16848.0, "close_time": 1773539999999, "quote_volume": 1962.0136, "trades": 20, "taker_buy_base": 9027.0, "taker_buy_quote": 1051.032 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.1167, "high": 0.1181, "low": 0.1167, "close": 0.1178, "volume": 144535.0, "close_time": 1773543599999, "quote_volume": 17015.3731, "trades": 224, "taker_buy_base": 60866.0, "taker_buy_quote": 7163.4873 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.1178, "high": 0.1181, "low": 0.1176, "close": 0.1181, "volume": 79387.0, "close_time": 1773547199999, "quote_volume": 9367.5948, "trades": 153, "taker_buy_base": 22666.0, "taker_buy_quote": 2674.3509 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.118, "high": 0.1189, "low": 0.1177, "close": 0.1186, "volume": 145299.0, "close_time": 1773550799999, "quote_volume": 17194.5583, "trades": 331, "taker_buy_base": 73942.0, "taker_buy_quote": 8745.9494 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.1187, "high": 0.1191, "low": 0.1182, "close": 0.119, "volume": 92994.0, "close_time": 1773554399999, "quote_volume": 11025.9751, "trades": 155, "taker_buy_base": 22990.0, "taker_buy_quote": 2729.0414 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.1191, "high": 0.1203, "low": 0.119, "close": 0.1194, "volume": 306404.0, "close_time": 1773557999999, "quote_volume": 36670.1513, "trades": 350, "taker_buy_base": 135081.0, "taker_buy_quote": 16173.0221 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.1195, "high": 0.1197, "low": 0.1188, "close": 0.1192, "volume": 97574.0, "close_time": 1773561599999, "quote_volume": 11639.7181, "trades": 205, "taker_buy_base": 55223.0, "taker_buy_quote": 6588.3003 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.1195, "high": 0.1199, "low": 0.1187, "close": 0.119, "volume": 75711.0, "close_time": 1773565199999, "quote_volume": 9021.6892, "trades": 80, "taker_buy_base": 50162.0, "taker_buy_quote": 5970.9165 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.1191, "high": 0.1191, "low": 0.1182, "close": 0.1183, "volume": 103007.0, "close_time": 1773568799999, "quote_volume": 12199.3466, "trades": 52, "taker_buy_base": 11568.0, "taker_buy_quote": 1369.5372 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.1181, "high": 0.1194, "low": 0.1181, "close": 0.1187, "volume": 94254.0, "close_time": 1773572399999, "quote_volume": 11212.4784, "trades": 137, "taker_buy_base": 38555.0, "taker_buy_quote": 4581.833 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.1189, "high": 0.1189, "low": 0.1185, "close": 0.1187, "volume": 58159.0, "close_time": 1773575999999, "quote_volume": 6903.1909, "trades": 105, "taker_buy_base": 24497.0, "taker_buy_quote": 2907.9059 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.1187, "high": 0.1196, "low": 0.1183, "close": 0.119, "volume": 161122.0, "close_time": 1773579599999, "quote_volume": 19176.5794, "trades": 200, "taker_buy_base": 51307.0, "taker_buy_quote": 6115.7923 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.1191, "high": 0.1194, "low": 0.1177, "close": 0.1182, "volume": 311626.0, "close_time": 1773583199999, "quote_volume": 36910.9638, "trades": 253, "taker_buy_base": 136159.0, "taker_buy_quote": 16117.5292 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.1181, "high": 0.1183, "low": 0.1176, "close": 0.1179, "volume": 96448.0, "close_time": 1773586799999, "quote_volume": 11377.2561, "trades": 326, "taker_buy_base": 34511.0, "taker_buy_quote": 4065.9013 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.1179, "high": 0.1181, "low": 0.1177, "close": 0.1179, "volume": 83575.0, "close_time": 1773590399999, "quote_volume": 9853.7806, "trades": 188, "taker_buy_base": 40981.0, "taker_buy_quote": 4833.8502 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.1178, "high": 0.1185, "low": 0.1178, "close": 0.1179, "volume": 55337.0, "close_time": 1773593999999, "quote_volume": 6543.9213, "trades": 120, "taker_buy_base": 30788.0, "taker_buy_quote": 3640.3918 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.1181, "high": 0.1187, "low": 0.118, "close": 0.1185, "volume": 28247.0, "close_time": 1773597599999, "quote_volume": 3340.986, "trades": 109, "taker_buy_base": 23309.0, "taker_buy_quote": 2756.8461 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.1186, "high": 0.1191, "low": 0.1181, "close": 0.1182, "volume": 51007.0, "close_time": 1773601199999, "quote_volume": 6055.3543, "trades": 126, "taker_buy_base": 32249.0, "taker_buy_quote": 3829.8686 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.1184, "high": 0.1189, "low": 0.1183, "close": 0.1189, "volume": 46827.0, "close_time": 1773604799999, "quote_volume": 5553.8242, "trades": 89, "taker_buy_base": 20734.0, "taker_buy_quote": 2459.3196 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.1188, "high": 0.1195, "low": 0.1187, "close": 0.119, "volume": 64216.0, "close_time": 1773608399999, "quote_volume": 7633.6842, "trades": 122, "taker_buy_base": 24301.0, "taker_buy_quote": 2890.0444 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.1189, "high": 0.1211, "low": 0.1187, "close": 0.1206, "volume": 554364.0, "close_time": 1773611999999, "quote_volume": 66834.7511, "trades": 632, "taker_buy_base": 304207.0, "taker_buy_quote": 36632.4689 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.1206, "high": 0.1212, "low": 0.1197, "close": 0.1206, "volume": 187491.0, "close_time": 1773615599999, "quote_volume": 22587.5552, "trades": 516, "taker_buy_base": 133632.0, "taker_buy_quote": 16101.0111 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.1206, "high": 0.1207, "low": 0.119, "close": 0.1195, "volume": 413003.0, "close_time": 1773619199999, "quote_volume": 49498.9782, "trades": 758, "taker_buy_base": 214509.0, "taker_buy_quote": 25727.2781 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1195, "high": 0.1207, "low": 0.1193, "close": 0.1205, "volume": 128231.0, "close_time": 1773622799999, "quote_volume": 15372.3541, "trades": 178, "taker_buy_base": 88478.0, "taker_buy_quote": 10607.0304 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.1206, "high": 0.1227, "low": 0.1203, "close": 0.1224, "volume": 364445.0, "close_time": 1773626399999, "quote_volume": 44390.1246, "trades": 398, "taker_buy_base": 179418.0, "taker_buy_quote": 21839.6335 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.1223, "high": 0.1228, "low": 0.1209, "close": 0.1222, "volume": 419409.0, "close_time": 1773629999999, "quote_volume": 51170.407, "trades": 608, "taker_buy_base": 130283.0, "taker_buy_quote": 15893.3283 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.1221, "high": 0.1233, "low": 0.1219, "close": 0.1222, "volume": 674186.0, "close_time": 1773633599999, "quote_volume": 82638.5389, "trades": 883, "taker_buy_base": 409975.0, "taker_buy_quote": 50261.1944 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.1221, "high": 0.1223, "low": 0.1214, "close": 0.1217, "volume": 177411.0, "close_time": 1773637199999, "quote_volume": 21611.6303, "trades": 117, "taker_buy_base": 129625.0, "taker_buy_quote": 15794.873 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.1218, "high": 0.1221, "low": 0.1216, "close": 0.1221, "volume": 121223.0, "close_time": 1773640799999, "quote_volume": 14776.2552, "trades": 338, "taker_buy_base": 59990.0, "taker_buy_quote": 7314.6312 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.1217, "high": 0.1218, "low": 0.1212, "close": 0.1215, "volume": 51994.0, "close_time": 1773644399999, "quote_volume": 6316.997, "trades": 58, "taker_buy_base": 25537.0, "taker_buy_quote": 3102.182 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.1214, "high": 0.1222, "low": 0.1214, "close": 0.1222, "volume": 23965.0, "close_time": 1773647999999, "quote_volume": 2920.0071, "trades": 57, "taker_buy_base": 16172.0, "taker_buy_quote": 1970.3232 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.1221, "high": 0.1227, "low": 0.1212, "close": 0.1212, "volume": 210660.0, "close_time": 1773651599999, "quote_volume": 25626.7289, "trades": 410, "taker_buy_base": 94045.0, "taker_buy_quote": 11450.2831 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.1212, "high": 0.123, "low": 0.1211, "close": 0.1222, "volume": 480516.0, "close_time": 1773655199999, "quote_volume": 58633.044, "trades": 675, "taker_buy_base": 223368.0, "taker_buy_quote": 27302.269 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.1222, "high": 0.1233, "low": 0.1216, "close": 0.1231, "volume": 463602.0, "close_time": 1773658799999, "quote_volume": 56811.4407, "trades": 712, "taker_buy_base": 299457.0, "taker_buy_quote": 36754.9632 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.1232, "high": 0.1232, "low": 0.1219, "close": 0.1222, "volume": 191101.0, "close_time": 1773662399999, "quote_volume": 23392.387, "trades": 280, "taker_buy_base": 67261.0, "taker_buy_quote": 8231.811 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1222, "high": 0.1223, "low": 0.1216, "close": 0.1219, "volume": 96415.0, "close_time": 1773665999999, "quote_volume": 11745.6762, "trades": 290, "taker_buy_base": 10500.0, "taker_buy_quote": 1281.9273 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.1218, "high": 0.1227, "low": 0.1215, "close": 0.1216, "volume": 228069.0, "close_time": 1773669599999, "quote_volume": 27828.9311, "trades": 158, "taker_buy_base": 88553.0, "taker_buy_quote": 10809.5462 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.1216, "high": 0.1221, "low": 0.1202, "close": 0.1212, "volume": 513363.0, "close_time": 1773673199999, "quote_volume": 62248.1701, "trades": 649, "taker_buy_base": 232117.0, "taker_buy_quote": 28170.9844 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.1213, "high": 0.1216, "low": 0.1208, "close": 0.1208, "volume": 227509.0, "close_time": 1773676799999, "quote_volume": 27593.8174, "trades": 271, "taker_buy_base": 150678.0, "taker_buy_quote": 18280.4435 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.121, "high": 0.1224, "low": 0.121, "close": 0.122, "volume": 95864.0, "close_time": 1773680399999, "quote_volume": 11683.311, "trades": 149, "taker_buy_base": 62162.0, "taker_buy_quote": 7576.2327 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.1221, "high": 0.1226, "low": 0.1218, "close": 0.1226, "volume": 181849.0, "close_time": 1773683999999, "quote_volume": 22201.2169, "trades": 356, "taker_buy_base": 51503.0, "taker_buy_quote": 6299.5461 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.1226, "high": 0.1234, "low": 0.1224, "close": 0.1226, "volume": 198244.0, "close_time": 1773687599999, "quote_volume": 24385.1859, "trades": 257, "taker_buy_base": 125862.0, "taker_buy_quote": 15493.6664 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.1225, "high": 0.1231, "low": 0.122, "close": 0.1226, "volume": 109770.0, "close_time": 1773691199999, "quote_volume": 13454.7237, "trades": 324, "taker_buy_base": 68869.0, "taker_buy_quote": 8451.4616 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1225, "high": 0.1233, "low": 0.1223, "close": 0.1232, "volume": 68730.0, "close_time": 1773694799999, "quote_volume": 8438.9919, "trades": 225, "taker_buy_base": 55173.0, "taker_buy_quote": 6777.1104 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.1233, "high": 0.1237, "low": 0.123, "close": 0.1233, "volume": 86712.0, "close_time": 1773698399999, "quote_volume": 10700.0159, "trades": 111, "taker_buy_base": 52177.0, "taker_buy_quote": 6437.6595 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.1233, "high": 0.1238, "low": 0.1232, "close": 0.1237, "volume": 128954.0, "close_time": 1773701999999, "quote_volume": 15928.5245, "trades": 152, "taker_buy_base": 62292.0, "taker_buy_quote": 7703.122 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.1238, "high": 0.1241, "low": 0.1228, "close": 0.1236, "volume": 107390.0, "close_time": 1773705599999, "quote_volume": 13256.401, "trades": 144, "taker_buy_base": 44209.0, "taker_buy_quote": 5454.6537 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1236, "high": 0.1237, "low": 0.1225, "close": 0.1231, "volume": 218591.0, "close_time": 1773709199999, "quote_volume": 26926.3261, "trades": 214, "taker_buy_base": 85492.0, "taker_buy_quote": 10528.6683 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.1231, "high": 0.1234, "low": 0.1227, "close": 0.123, "volume": 112384.0, "close_time": 1773712799999, "quote_volume": 13832.1745, "trades": 386, "taker_buy_base": 61612.0, "taker_buy_quote": 7584.4077 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.1231, "high": 0.1232, "low": 0.1224, "close": 0.123, "volume": 91454.0, "close_time": 1773716399999, "quote_volume": 11237.8012, "trades": 145, "taker_buy_base": 55056.0, "taker_buy_quote": 6773.1172 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.1229, "high": 0.123, "low": 0.1217, "close": 0.1221, "volume": 109845.0, "close_time": 1773719999999, "quote_volume": 13429.8005, "trades": 242, "taker_buy_base": 46627.0, "taker_buy_quote": 5701.3389 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.1221, "high": 0.1223, "low": 0.1207, "close": 0.1215, "volume": 101134.0, "close_time": 1773723599999, "quote_volume": 12261.8617, "trades": 122, "taker_buy_base": 31313.0, "taker_buy_quote": 3799.2204 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.1213, "high": 0.1214, "low": 0.1206, "close": 0.1211, "volume": 150773.0, "close_time": 1773727199999, "quote_volume": 18240.8987, "trades": 131, "taker_buy_base": 29351.0, "taker_buy_quote": 3554.3391 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.1211, "high": 0.1216, "low": 0.1208, "close": 0.1213, "volume": 20556.0, "close_time": 1773730799999, "quote_volume": 2493.1172, "trades": 23, "taker_buy_base": 8693.0, "taker_buy_quote": 1055.4298 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.1215, "high": 0.1223, "low": 0.1214, "close": 0.1222, "volume": 101338.0, "close_time": 1773734399999, "quote_volume": 12335.1093, "trades": 183, "taker_buy_base": 48203.0, "taker_buy_quote": 5875.0694 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1222, "high": 0.1224, "low": 0.1219, "close": 0.1219, "volume": 17601.0, "close_time": 1773737999999, "quote_volume": 2147.5047, "trades": 67, "taker_buy_base": 6123.0, "taker_buy_quote": 747.6868 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.1222, "high": 0.124, "low": 0.1221, "close": 0.1232, "volume": 434992.0, "close_time": 1773741599999, "quote_volume": 53585.238, "trades": 533, "taker_buy_base": 221048.0, "taker_buy_quote": 27227.7794 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.1232, "high": 0.1251, "low": 0.1231, "close": 0.1247, "volume": 762076.0, "close_time": 1773745199999, "quote_volume": 94702.2705, "trades": 1359, "taker_buy_base": 400340.0, "taker_buy_quote": 49756.0359 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.1247, "high": 0.1258, "low": 0.1245, "close": 0.1254, "volume": 664821.0, "close_time": 1773748799999, "quote_volume": 83279.7977, "trades": 623, "taker_buy_base": 216674.0, "taker_buy_quote": 27160.2136 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.1253, "high": 0.1259, "low": 0.1238, "close": 0.1239, "volume": 177367.0, "close_time": 1773752399999, "quote_volume": 22182.9835, "trades": 475, "taker_buy_base": 96846.0, "taker_buy_quote": 12127.998 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.124, "high": 0.1243, "low": 0.1227, "close": 0.1231, "volume": 253669.0, "close_time": 1773755999999, "quote_volume": 31300.0793, "trades": 607, "taker_buy_base": 107163.0, "taker_buy_quote": 13236.151 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.1231, "high": 0.1237, "low": 0.1227, "close": 0.1237, "volume": 50505.0, "close_time": 1773759599999, "quote_volume": 6226.306, "trades": 150, "taker_buy_base": 33120.0, "taker_buy_quote": 4085.5763 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.1239, "high": 0.1245, "low": 0.1229, "close": 0.1239, "volume": 90197.0, "close_time": 1773763199999, "quote_volume": 11152.1665, "trades": 175, "taker_buy_base": 66584.0, "taker_buy_quote": 8234.0292 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1239, "high": 0.1243, "low": 0.1228, "close": 0.1232, "volume": 432491.0, "close_time": 1773766799999, "quote_volume": 53405.9131, "trades": 369, "taker_buy_base": 152918.0, "taker_buy_quote": 18868.6589 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.1232, "high": 0.1237, "low": 0.1231, "close": 0.1234, "volume": 71953.0, "close_time": 1773770399999, "quote_volume": 8881.076, "trades": 150, "taker_buy_base": 52691.0, "taker_buy_quote": 6505.1603 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.1234, "high": 0.1234, "low": 0.1223, "close": 0.1226, "volume": 154792.0, "close_time": 1773773999999, "quote_volume": 18995.5628, "trades": 368, "taker_buy_base": 54043.0, "taker_buy_quote": 6640.4606 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.1224, "high": 0.1229, "low": 0.1222, "close": 0.1222, "volume": 79576.0, "close_time": 1773777599999, "quote_volume": 9755.029, "trades": 139, "taker_buy_base": 48149.0, "taker_buy_quote": 5902.2887 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1221, "high": 0.1227, "low": 0.1219, "close": 0.1227, "volume": 210331.0, "close_time": 1773781199999, "quote_volume": 25723.301, "trades": 134, "taker_buy_base": 130580.0, "taker_buy_quote": 15982.1697 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.1225, "high": 0.1234, "low": 0.1224, "close": 0.1231, "volume": 100928.0, "close_time": 1773784799999, "quote_volume": 12393.1585, "trades": 128, "taker_buy_base": 28108.0, "taker_buy_quote": 3458.1821 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.1231, "high": 0.1232, "low": 0.122, "close": 0.1225, "volume": 33005.0, "close_time": 1773788399999, "quote_volume": 4038.7347, "trades": 42, "taker_buy_base": 5319.0, "taker_buy_quote": 652.1037 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.1226, "high": 0.1226, "low": 0.122, "close": 0.122, "volume": 57731.0, "close_time": 1773791999999, "quote_volume": 7064.9717, "trades": 68, "taker_buy_base": 18107.0, "taker_buy_quote": 2218.5933 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1221, "high": 0.1236, "low": 0.122, "close": 0.1227, "volume": 269675.0, "close_time": 1773795599999, "quote_volume": 33168.9526, "trades": 440, "taker_buy_base": 171745.0, "taker_buy_quote": 21129.4073 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.1228, "high": 0.1229, "low": 0.1218, "close": 0.1221, "volume": 466095.0, "close_time": 1773799199999, "quote_volume": 56942.5477, "trades": 180, "taker_buy_base": 196264.0, "taker_buy_quote": 23964.2663 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.122, "high": 0.1227, "low": 0.1219, "close": 0.1226, "volume": 88134.0, "close_time": 1773802799999, "quote_volume": 10786.8907, "trades": 71, "taker_buy_base": 36554.0, "taker_buy_quote": 4479.3271 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.1226, "high": 0.1231, "low": 0.1223, "close": 0.1227, "volume": 25919.0, "close_time": 1773806399999, "quote_volume": 3185.9242, "trades": 50, "taker_buy_base": 17150.0, "taker_buy_quote": 2109.4693 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1223, "high": 0.1224, "low": 0.1216, "close": 0.122, "volume": 99838.0, "close_time": 1773809999999, "quote_volume": 12167.0838, "trades": 123, "taker_buy_base": 43163.0, "taker_buy_quote": 5264.015 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.122, "high": 0.1227, "low": 0.122, "close": 0.122, "volume": 44252.0, "close_time": 1773813599999, "quote_volume": 5417.4822, "trades": 74, "taker_buy_base": 14456.0, "taker_buy_quote": 1772.2205 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.1224, "high": 0.1224, "low": 0.1215, "close": 0.1215, "volume": 14736.0, "close_time": 1773817199999, "quote_volume": 1799.3639, "trades": 36, "taker_buy_base": 3021.0, "taker_buy_quote": 369.4154 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.1215, "high": 0.1221, "low": 0.1211, "close": 0.1221, "volume": 44732.0, "close_time": 1773820799999, "quote_volume": 5431.5628, "trades": 102, "taker_buy_base": 13557.0, "taker_buy_quote": 1647.6624 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1222, "high": 0.1223, "low": 0.1217, "close": 0.1218, "volume": 28755.0, "close_time": 1773824399999, "quote_volume": 3508.0428, "trades": 77, "taker_buy_base": 14452.0, "taker_buy_quote": 1762.7826 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.1218, "high": 0.1223, "low": 0.1216, "close": 0.1222, "volume": 33684.0, "close_time": 1773827999999, "quote_volume": 4109.7861, "trades": 44, "taker_buy_base": 18630.0, "taker_buy_quote": 2272.2508 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.1222, "high": 0.1227, "low": 0.1217, "close": 0.1219, "volume": 232234.0, "close_time": 1773831599999, "quote_volume": 28360.4836, "trades": 207, "taker_buy_base": 86208.0, "taker_buy_quote": 10524.3317 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.1218, "high": 0.1221, "low": 0.1189, "close": 0.119, "volume": 423141.0, "close_time": 1773835199999, "quote_volume": 50884.3523, "trades": 497, "taker_buy_base": 94646.0, "taker_buy_quote": 11373.1569 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.1189, "high": 0.119, "low": 0.1168, "close": 0.1173, "volume": 458124.0, "close_time": 1773838799999, "quote_volume": 53942.7843, "trades": 362, "taker_buy_base": 219374.0, "taker_buy_quote": 25836.413 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.1169, "high": 0.1176, "low": 0.1169, "close": 0.1172, "volume": 88987.0, "close_time": 1773842399999, "quote_volume": 10424.3144, "trades": 65, "taker_buy_base": 43124.0, "taker_buy_quote": 5054.1852 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.1174, "high": 0.1174, "low": 0.1149, "close": 0.115, "volume": 261130.0, "close_time": 1773845999999, "quote_volume": 30287.8972, "trades": 177, "taker_buy_base": 113377.0, "taker_buy_quote": 13146.5216 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.1151, "high": 0.1159, "low": 0.1143, "close": 0.1155, "volume": 132512.0, "close_time": 1773849599999, "quote_volume": 15266.3962, "trades": 101, "taker_buy_base": 104309.0, "taker_buy_quote": 12019.4912 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1153, "high": 0.1154, "low": 0.1147, "close": 0.1153, "volume": 44161.0, "close_time": 1773853199999, "quote_volume": 5081.3807, "trades": 57, "taker_buy_base": 27810.0, "taker_buy_quote": 3198.2822 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.115, "high": 0.116, "low": 0.1147, "close": 0.1159, "volume": 87355.0, "close_time": 1773856799999, "quote_volume": 10088.9845, "trades": 85, "taker_buy_base": 53874.0, "taker_buy_quote": 6233.1614 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.1159, "high": 0.1165, "low": 0.1147, "close": 0.1148, "volume": 142233.0, "close_time": 1773860399999, "quote_volume": 16455.8538, "trades": 119, "taker_buy_base": 69536.0, "taker_buy_quote": 8033.5801 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.1151, "high": 0.1156, "low": 0.1149, "close": 0.1153, "volume": 65354.0, "close_time": 1773863999999, "quote_volume": 7531.8419, "trades": 49, "taker_buy_base": 41332.0, "taker_buy_quote": 4762.1022 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.1151, "high": 0.1153, "low": 0.1141, "close": 0.115, "volume": 256915.0, "close_time": 1773867599999, "quote_volume": 29510.745, "trades": 162, "taker_buy_base": 30343.0, "taker_buy_quote": 3486.1337 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.115, "high": 0.1158, "low": 0.1149, "close": 0.1158, "volume": 33309.0, "close_time": 1773871199999, "quote_volume": 3844.2231, "trades": 47, "taker_buy_base": 29779.0, "taker_buy_quote": 3437.8069 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.1158, "high": 0.1158, "low": 0.1151, "close": 0.1153, "volume": 27020.0, "close_time": 1773874799999, "quote_volume": 3114.9266, "trades": 43, "taker_buy_base": 1329.0, "taker_buy_quote": 153.1795 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.1151, "high": 0.1153, "low": 0.115, "close": 0.1152, "volume": 36555.0, "close_time": 1773878399999, "quote_volume": 4208.0599, "trades": 62, "taker_buy_base": 6024.0, "taker_buy_quote": 693.817 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1153, "high": 0.1161, "low": 0.1151, "close": 0.1157, "volume": 154710.0, "close_time": 1773881999999, "quote_volume": 17866.5912, "trades": 98, "taker_buy_base": 103262.0, "taker_buy_quote": 11931.6763 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.1155, "high": 0.1159, "low": 0.1155, "close": 0.1158, "volume": 70926.0, "close_time": 1773885599999, "quote_volume": 8202.5012, "trades": 53, "taker_buy_base": 21265.0, "taker_buy_quote": 2460.8756 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.1155, "high": 0.1164, "low": 0.1151, "close": 0.1162, "volume": 48472.0, "close_time": 1773889199999, "quote_volume": 5622.3855, "trades": 103, "taker_buy_base": 24108.0, "taker_buy_quote": 2797.2365 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.1162, "high": 0.117, "low": 0.1162, "close": 0.1164, "volume": 26944.0, "close_time": 1773892799999, "quote_volume": 3139.3856, "trades": 65, "taker_buy_base": 17814.0, "taker_buy_quote": 2077.5476 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.1163, "high": 0.1166, "low": 0.116, "close": 0.1162, "volume": 69528.0, "close_time": 1773896399999, "quote_volume": 8075.6616, "trades": 64, "taker_buy_base": 17585.0, "taker_buy_quote": 2042.1878 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.1162, "high": 0.1162, "low": 0.1151, "close": 0.1155, "volume": 43598.0, "close_time": 1773899999999, "quote_volume": 5033.0632, "trades": 43, "taker_buy_base": 29602.0, "taker_buy_quote": 3415.5615 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.1155, "high": 0.1155, "low": 0.1147, "close": 0.1151, "volume": 7296.0, "close_time": 1773903599999, "quote_volume": 839.9312, "trades": 16, "taker_buy_base": 5458.0, "taker_buy_quote": 627.9054 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.1152, "high": 0.1152, "low": 0.1138, "close": 0.1144, "volume": 116263.0, "close_time": 1773907199999, "quote_volume": 13274.622, "trades": 91, "taker_buy_base": 69825.0, "taker_buy_quote": 7964.6868 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.1145, "high": 0.1147, "low": 0.1142, "close": 0.1142, "volume": 58362.0, "close_time": 1773910799999, "quote_volume": 6674.0407, "trades": 58, "taker_buy_base": 37658.0, "taker_buy_quote": 4307.898 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.1145, "high": 0.1151, "low": 0.1142, "close": 0.1149, "volume": 52605.0, "close_time": 1773914399999, "quote_volume": 6036.3551, "trades": 100, "taker_buy_base": 22702.0, "taker_buy_quote": 2608.1024 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.115, "high": 0.1154, "low": 0.1146, "close": 0.1147, "volume": 159568.0, "close_time": 1773917999999, "quote_volume": 18344.4607, "trades": 114, "taker_buy_base": 88506.0, "taker_buy_quote": 10180.7518 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.1146, "high": 0.1148, "low": 0.1139, "close": 0.1139, "volume": 56237.0, "close_time": 1773921599999, "quote_volume": 6425.0573, "trades": 62, "taker_buy_base": 9423.0, "taker_buy_quote": 1078.4661 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.114, "high": 0.114, "low": 0.1123, "close": 0.1128, "volume": 334689.0, "close_time": 1773925199999, "quote_volume": 37812.8423, "trades": 265, "taker_buy_base": 117377.0, "taker_buy_quote": 13255.4751 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.1127, "high": 0.1132, "low": 0.1118, "close": 0.1131, "volume": 365635.0, "close_time": 1773928799999, "quote_volume": 41084.0989, "trades": 213, "taker_buy_base": 197695.0, "taker_buy_quote": 22223.9563 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.1133, "high": 0.1133, "low": 0.1122, "close": 0.1128, "volume": 53886.0, "close_time": 1773932399999, "quote_volume": 6065.0215, "trades": 55, "taker_buy_base": 44969.0, "taker_buy_quote": 5060.5491 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.1128, "high": 0.1132, "low": 0.1109, "close": 0.1119, "volume": 434013.0, "close_time": 1773935999999, "quote_volume": 48355.3696, "trades": 345, "taker_buy_base": 156396.0, "taker_buy_quote": 17409.5373 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.1117, "high": 0.1121, "low": 0.1112, "close": 0.1121, "volume": 223930.0, "close_time": 1773939599999, "quote_volume": 25037.196, "trades": 151, "taker_buy_base": 124807.0, "taker_buy_quote": 13938.9377 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.1121, "high": 0.1131, "low": 0.1116, "close": 0.1131, "volume": 62645.0, "close_time": 1773943199999, "quote_volume": 7030.3679, "trades": 63, "taker_buy_base": 47523.0, "taker_buy_quote": 5336.2362 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.113, "high": 0.1134, "low": 0.1124, "close": 0.1127, "volume": 222868.0, "close_time": 1773946799999, "quote_volume": 25164.8472, "trades": 247, "taker_buy_base": 146766.0, "taker_buy_quote": 16584.3522 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.1129, "high": 0.1136, "low": 0.1126, "close": 0.1126, "volume": 73178.0, "close_time": 1773950399999, "quote_volume": 8281.1172, "trades": 108, "taker_buy_base": 29565.0, "taker_buy_quote": 3346.8281 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.1127, "high": 0.113, "low": 0.1126, "close": 0.113, "volume": 58530.0, "close_time": 1773953999999, "quote_volume": 6612.8202, "trades": 23, "taker_buy_base": 53514.0, "taker_buy_quote": 6046.31 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.113, "high": 0.1134, "low": 0.113, "close": 0.1134, "volume": 19589.0, "close_time": 1773957599999, "quote_volume": 2216.2909, "trades": 26, "taker_buy_base": 6665.0, "taker_buy_quote": 754.7027 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.1132, "high": 0.1134, "low": 0.1127, "close": 0.1131, "volume": 46318.0, "close_time": 1773961199999, "quote_volume": 5235.7618, "trades": 64, "taker_buy_base": 35986.0, "taker_buy_quote": 4068.7421 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.1133, "high": 0.1136, "low": 0.1128, "close": 0.1134, "volume": 53592.0, "close_time": 1773964799999, "quote_volume": 6065.8638, "trades": 72, "taker_buy_base": 21573.0, "taker_buy_quote": 2445.585 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1134, "high": 0.1136, "low": 0.1131, "close": 0.1134, "volume": 25090.0, "close_time": 1773968399999, "quote_volume": 2843.332, "trades": 103, "taker_buy_base": 6628.0, "taker_buy_quote": 751.9805 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.1134, "high": 0.1138, "low": 0.1134, "close": 0.1138, "volume": 21488.0, "close_time": 1773971999999, "quote_volume": 2442.8559, "trades": 74, "taker_buy_base": 15681.0, "taker_buy_quote": 1782.7243 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.1136, "high": 0.1137, "low": 0.1132, "close": 0.1137, "volume": 32874.0, "close_time": 1773975599999, "quote_volume": 3730.2118, "trades": 33, "taker_buy_base": 17867.0, "taker_buy_quote": 2027.6758 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.1137, "high": 0.1138, "low": 0.1132, "close": 0.1136, "volume": 127580.0, "close_time": 1773979199999, "quote_volume": 14476.0589, "trades": 135, "taker_buy_base": 59885.0, "taker_buy_quote": 6798.243 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.1136, "high": 0.1139, "low": 0.1132, "close": 0.1137, "volume": 43078.0, "close_time": 1773982799999, "quote_volume": 4894.7392, "trades": 56, "taker_buy_base": 27778.0, "taker_buy_quote": 3156.9202 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.1136, "high": 0.1139, "low": 0.1134, "close": 0.1135, "volume": 30521.0, "close_time": 1773986399999, "quote_volume": 3470.747, "trades": 49, "taker_buy_base": 19664.0, "taker_buy_quote": 2237.0568 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.1134, "high": 0.1134, "low": 0.1125, "close": 0.113, "volume": 51017.0, "close_time": 1773989999999, "quote_volume": 5762.4824, "trades": 95, "taker_buy_base": 31890.0, "taker_buy_quote": 3602.2296 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.1127, "high": 0.1135, "low": 0.1121, "close": 0.1135, "volume": 78627.0, "close_time": 1773993599999, "quote_volume": 8861.123, "trades": 142, "taker_buy_base": 39177.0, "taker_buy_quote": 4423.7981 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.1134, "high": 0.1141, "low": 0.1132, "close": 0.1137, "volume": 85967.0, "close_time": 1773997199999, "quote_volume": 9775.7655, "trades": 190, "taker_buy_base": 52449.0, "taker_buy_quote": 5968.9106 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.1136, "high": 0.1136, "low": 0.1127, "close": 0.1133, "volume": 89197.0, "close_time": 1774000799999, "quote_volume": 10078.6296, "trades": 139, "taker_buy_base": 32761.0, "taker_buy_quote": 3706.3892 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.1132, "high": 0.1132, "low": 0.1126, "close": 0.1128, "volume": 392450.0, "close_time": 1774004399999, "quote_volume": 44215.5608, "trades": 90, "taker_buy_base": 317994.0, "taker_buy_quote": 35822.3944 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.1128, "high": 0.1133, "low": 0.1123, "close": 0.1128, "volume": 42624.0, "close_time": 1774007999999, "quote_volume": 4807.2585, "trades": 58, "taker_buy_base": 21299.0, "taker_buy_quote": 2403.5961 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.1128, "high": 0.113, "low": 0.1124, "close": 0.1124, "volume": 26496.0, "close_time": 1774011599999, "quote_volume": 2985.0687, "trades": 33, "taker_buy_base": 13033.0, "taker_buy_quote": 1468.7796 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.1126, "high": 0.1129, "low": 0.1121, "close": 0.1124, "volume": 114664.0, "close_time": 1774015199999, "quote_volume": 12877.1962, "trades": 112, "taker_buy_base": 61379.0, "taker_buy_quote": 6896.2311 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.1124, "high": 0.1131, "low": 0.1121, "close": 0.1127, "volume": 54305.0, "close_time": 1774018799999, "quote_volume": 6115.2993, "trades": 50, "taker_buy_base": 30335.0, "taker_buy_quote": 3419.5694 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.1125, "high": 0.1133, "low": 0.1124, "close": 0.113, "volume": 92453.0, "close_time": 1774022399999, "quote_volume": 10446.9525, "trades": 75, "taker_buy_base": 36396.0, "taker_buy_quote": 4112.0476 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.1131, "high": 0.1132, "low": 0.1126, "close": 0.1129, "volume": 38935.0, "close_time": 1774025999999, "quote_volume": 4399.2268, "trades": 43, "taker_buy_base": 10692.0, "taker_buy_quote": 1208.2838 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.113, "high": 0.113, "low": 0.1122, "close": 0.113, "volume": 115133.0, "close_time": 1774029599999, "quote_volume": 12951.3784, "trades": 85, "taker_buy_base": 50931.0, "taker_buy_quote": 5731.1205 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.1129, "high": 0.1131, "low": 0.1123, "close": 0.1123, "volume": 47573.0, "close_time": 1774033199999, "quote_volume": 5361.1779, "trades": 51, "taker_buy_base": 17820.0, "taker_buy_quote": 2010.785 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.1122, "high": 0.1128, "low": 0.112, "close": 0.1126, "volume": 311473.0, "close_time": 1774036799999, "quote_volume": 34968.1189, "trades": 398, "taker_buy_base": 192017.0, "taker_buy_quote": 21566.7073 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.1126, "high": 0.1134, "low": 0.1119, "close": 0.113, "volume": 285546.0, "close_time": 1774040399999, "quote_volume": 32139.1105, "trades": 281, "taker_buy_base": 176204.0, "taker_buy_quote": 19852.9123 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.1131, "high": 0.1144, "low": 0.113, "close": 0.114, "volume": 71246.0, "close_time": 1774043999999, "quote_volume": 8113.8696, "trades": 58, "taker_buy_base": 54546.0, "taker_buy_quote": 6211.5344 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.1142, "high": 0.1148, "low": 0.1142, "close": 0.1146, "volume": 73968.0, "close_time": 1774047599999, "quote_volume": 8462.5789, "trades": 72, "taker_buy_base": 44671.0, "taker_buy_quote": 5108.77 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.1143, "high": 0.1144, "low": 0.1136, "close": 0.1136, "volume": 26221.0, "close_time": 1774051199999, "quote_volume": 2989.3077, "trades": 27, "taker_buy_base": 5723.0, "taker_buy_quote": 651.7078 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1136, "high": 0.1143, "low": 0.1136, "close": 0.1139, "volume": 32956.0, "close_time": 1774054799999, "quote_volume": 3755.6837, "trades": 47, "taker_buy_base": 19675.0, "taker_buy_quote": 2242.2824 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.1141, "high": 0.1144, "low": 0.1135, "close": 0.1135, "volume": 110645.0, "close_time": 1774058399999, "quote_volume": 12627.5749, "trades": 61, "taker_buy_base": 70454.0, "taker_buy_quote": 8042.3192 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.1136, "high": 0.1139, "low": 0.1136, "close": 0.1138, "volume": 27508.0, "close_time": 1774061999999, "quote_volume": 3127.2807, "trades": 34, "taker_buy_base": 19854.0, "taker_buy_quote": 2256.4221 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.1139, "high": 0.114, "low": 0.1136, "close": 0.1138, "volume": 22626.0, "close_time": 1774065599999, "quote_volume": 2574.6477, "trades": 23, "taker_buy_base": 19073.0, "taker_buy_quote": 2170.1707 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.1139, "high": 0.114, "low": 0.1135, "close": 0.1137, "volume": 84580.0, "close_time": 1774069199999, "quote_volume": 9604.8057, "trades": 65, "taker_buy_base": 75446.0, "taker_buy_quote": 8567.3378 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.1137, "high": 0.1144, "low": 0.1137, "close": 0.1144, "volume": 53370.0, "close_time": 1774072799999, "quote_volume": 6089.1006, "trades": 54, "taker_buy_base": 39372.0, "taker_buy_quote": 4492.7897 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.1143, "high": 0.1148, "low": 0.114, "close": 0.114, "volume": 73702.0, "close_time": 1774076399999, "quote_volume": 8432.0337, "trades": 105, "taker_buy_base": 14219.0, "taker_buy_quote": 1629.365 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.1143, "high": 0.1143, "low": 0.1139, "close": 0.1139, "volume": 104999.0, "close_time": 1774079999999, "quote_volume": 11975.4021, "trades": 35, "taker_buy_base": 555.0, "taker_buy_quote": 63.3623 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.1139, "high": 0.1141, "low": 0.1135, "close": 0.1141, "volume": 45017.0, "close_time": 1774083599999, "quote_volume": 5117.0954, "trades": 109, "taker_buy_base": 12803.0, "taker_buy_quote": 1457.7749 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.1141, "high": 0.1143, "low": 0.1138, "close": 0.114, "volume": 14252.0, "close_time": 1774087199999, "quote_volume": 1625.4473, "trades": 87, "taker_buy_base": 8422.0, "taker_buy_quote": 961.2188 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.114, "high": 0.114, "low": 0.1134, "close": 0.1134, "volume": 9771.0, "close_time": 1774090799999, "quote_volume": 1110.4724, "trades": 29, "taker_buy_base": 1535.0, "taker_buy_quote": 174.7384 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.1134, "high": 0.1134, "low": 0.113, "close": 0.1133, "volume": 69564.0, "close_time": 1774094399999, "quote_volume": 7874.2075, "trades": 89, "taker_buy_base": 41072.0, "taker_buy_quote": 4648.9188 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.1132, "high": 0.1135, "low": 0.1131, "close": 0.1133, "volume": 47729.0, "close_time": 1774097999999, "quote_volume": 5413.6082, "trades": 60, "taker_buy_base": 31604.0, "taker_buy_quote": 3584.5939 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.1133, "high": 0.1133, "low": 0.1131, "close": 0.1131, "volume": 79323.0, "close_time": 1774101599999, "quote_volume": 8972.1783, "trades": 24, "taker_buy_base": 46971.0, "taker_buy_quote": 5312.7477 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.1131, "high": 0.1134, "low": 0.1127, "close": 0.1127, "volume": 237241.0, "close_time": 1774105199999, "quote_volume": 26838.9194, "trades": 262, "taker_buy_base": 169716.0, "taker_buy_quote": 19202.161 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.1128, "high": 0.1134, "low": 0.1128, "close": 0.1134, "volume": 59254.0, "close_time": 1774108799999, "quote_volume": 6699.7366, "trades": 59, "taker_buy_base": 33092.0, "taker_buy_quote": 3741.5322 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.1134, "high": 0.1134, "low": 0.1126, "close": 0.1127, "volume": 65596.0, "close_time": 1774112399999, "quote_volume": 7404.8364, "trades": 50, "taker_buy_base": 13785.0, "taker_buy_quote": 1555.5492 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.1128, "high": 0.1133, "low": 0.1125, "close": 0.1132, "volume": 123791.0, "close_time": 1774115999999, "quote_volume": 13968.2697, "trades": 213, "taker_buy_base": 70582.0, "taker_buy_quote": 7971.4444 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.1132, "high": 0.1137, "low": 0.1132, "close": 0.1135, "volume": 17646.0, "close_time": 1774119599999, "quote_volume": 2002.6012, "trades": 135, "taker_buy_base": 13422.0, "taker_buy_quote": 1523.0781 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.1135, "high": 0.1136, "low": 0.1129, "close": 0.1129, "volume": 19777.0, "close_time": 1774123199999, "quote_volume": 2240.5496, "trades": 83, "taker_buy_base": 7806.0, "taker_buy_quote": 885.6481 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.1129, "high": 0.1129, "low": 0.1125, "close": 0.1129, "volume": 33795.0, "close_time": 1774126799999, "quote_volume": 3810.0955, "trades": 38, "taker_buy_base": 7208.0, "taker_buy_quote": 812.867 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.113, "high": 0.1133, "low": 0.113, "close": 0.1132, "volume": 31079.0, "close_time": 1774130399999, "quote_volume": 3515.2531, "trades": 21, "taker_buy_base": 13155.0, "taker_buy_quote": 1487.7703 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.1131, "high": 0.1131, "low": 0.113, "close": 0.1131, "volume": 18498.0, "close_time": 1774133999999, "quote_volume": 2091.2493, "trades": 24, "taker_buy_base": 3621.0, "taker_buy_quote": 409.2313 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.1132, "high": 0.1132, "low": 0.1104, "close": 0.1114, "volume": 1025937.0, "close_time": 1774137599999, "quote_volume": 114466.8883, "trades": 1157, "taker_buy_base": 643035.0, "taker_buy_quote": 71774.6454 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1113, "high": 0.1124, "low": 0.1105, "close": 0.1117, "volume": 220990.0, "close_time": 1774141199999, "quote_volume": 24569.6777, "trades": 320, "taker_buy_base": 67722.0, "taker_buy_quote": 7548.5987 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.1118, "high": 0.1119, "low": 0.1104, "close": 0.1111, "volume": 142222.0, "close_time": 1774144799999, "quote_volume": 15794.7347, "trades": 194, "taker_buy_base": 76002.0, "taker_buy_quote": 8440.7541 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.1111, "high": 0.1117, "low": 0.1109, "close": 0.1115, "volume": 56994.0, "close_time": 1774148399999, "quote_volume": 6349.805, "trades": 56, "taker_buy_base": 47924.0, "taker_buy_quote": 5340.6641 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.1114, "high": 0.1122, "low": 0.1111, "close": 0.1115, "volume": 70204.0, "close_time": 1774151999999, "quote_volume": 7826.0644, "trades": 119, "taker_buy_base": 38877.0, "taker_buy_quote": 4338.1773 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.1116, "high": 0.1122, "low": 0.1115, "close": 0.112, "volume": 38822.0, "close_time": 1774155599999, "quote_volume": 4343.2455, "trades": 47, "taker_buy_base": 27475.0, "taker_buy_quote": 3073.5071 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.1118, "high": 0.1118, "low": 0.1111, "close": 0.1112, "volume": 136184.0, "close_time": 1774159199999, "quote_volume": 15152.4834, "trades": 74, "taker_buy_base": 13696.0, "taker_buy_quote": 1528.2871 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.1113, "high": 0.1114, "low": 0.111, "close": 0.1114, "volume": 16986.0, "close_time": 1774162799999, "quote_volume": 1888.7277, "trades": 12, "taker_buy_base": 4183.0, "taker_buy_quote": 465.5947 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.1115, "high": 0.1116, "low": 0.111, "close": 0.1111, "volume": 21773.0, "close_time": 1774166399999, "quote_volume": 2420.6583, "trades": 23, "taker_buy_base": 7993.0, "taker_buy_quote": 889.2529 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.1109, "high": 0.1109, "low": 0.11, "close": 0.1101, "volume": 244428.0, "close_time": 1774169999999, "quote_volume": 26965.3253, "trades": 111, "taker_buy_base": 98062.0, "taker_buy_quote": 10818.4563 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.1103, "high": 0.1106, "low": 0.1097, "close": 0.1099, "volume": 151871.0, "close_time": 1774173599999, "quote_volume": 16727.1574, "trades": 116, "taker_buy_base": 86215.0, "taker_buy_quote": 9503.4799 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.1097, "high": 0.1097, "low": 0.1091, "close": 0.1092, "volume": 199963.0, "close_time": 1774177199999, "quote_volume": 21883.469, "trades": 120, "taker_buy_base": 78427.0, "taker_buy_quote": 8594.1609 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.1092, "high": 0.1094, "low": 0.1088, "close": 0.1089, "volume": 63549.0, "close_time": 1774180799999, "quote_volume": 6929.8909, "trades": 71, "taker_buy_base": 24833.0, "taker_buy_quote": 2709.373 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.1087, "high": 0.1101, "low": 0.1086, "close": 0.1099, "volume": 79323.0, "close_time": 1774184399999, "quote_volume": 8681.4258, "trades": 74, "taker_buy_base": 38683.0, "taker_buy_quote": 4232.553 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.11, "high": 0.1104, "low": 0.1097, "close": 0.1097, "volume": 103525.0, "close_time": 1774187999999, "quote_volume": 11407.2121, "trades": 132, "taker_buy_base": 85531.0, "taker_buy_quote": 9428.9605 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.1099, "high": 0.11, "low": 0.1095, "close": 0.1095, "volume": 43800.0, "close_time": 1774191599999, "quote_volume": 4808.6364, "trades": 50, "taker_buy_base": 15026.0, "taker_buy_quote": 1650.6963 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.1096, "high": 0.1097, "low": 0.1087, "close": 0.109, "volume": 185498.0, "close_time": 1774195199999, "quote_volume": 20289.9954, "trades": 108, "taker_buy_base": 72723.0, "taker_buy_quote": 7966.7873 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.109, "high": 0.109, "low": 0.1086, "close": 0.1088, "volume": 7404.0, "close_time": 1774198799999, "quote_volume": 805.6937, "trades": 19, "taker_buy_base": 1598.0, "taker_buy_quote": 174.0103 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.1087, "high": 0.109, "low": 0.1085, "close": 0.1085, "volume": 20663.0, "close_time": 1774202399999, "quote_volume": 2245.4389, "trades": 32, "taker_buy_base": 5372.0, "taker_buy_quote": 584.0143 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.1085, "high": 0.1086, "low": 0.1078, "close": 0.1079, "volume": 83264.0, "close_time": 1774205999999, "quote_volume": 9007.6407, "trades": 84, "taker_buy_base": 14126.0, "taker_buy_quote": 1526.9229 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.108, "high": 0.108, "low": 0.107, "close": 0.1071, "volume": 194949.0, "close_time": 1774209599999, "quote_volume": 20959.5729, "trades": 400, "taker_buy_base": 113562.0, "taker_buy_quote": 12216.985 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.1072, "high": 0.1075, "low": 0.1057, "close": 0.1057, "volume": 344050.0, "close_time": 1774213199999, "quote_volume": 36630.3528, "trades": 1016, "taker_buy_base": 119915.0, "taker_buy_quote": 12769.4823 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.1057, "high": 0.1063, "low": 0.1048, "close": 0.1054, "volume": 436277.0, "close_time": 1774216799999, "quote_volume": 46042.2911, "trades": 682, "taker_buy_base": 180556.0, "taker_buy_quote": 19078.7647 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.1054, "high": 0.1067, "low": 0.1051, "close": 0.1064, "volume": 128103.0, "close_time": 1774220399999, "quote_volume": 13561.8079, "trades": 288, "taker_buy_base": 85870.0, "taker_buy_quote": 9097.0353 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.1063, "high": 0.1071, "low": 0.1055, "close": 0.1056, "volume": 290891.0, "close_time": 1774223999999, "quote_volume": 30976.6195, "trades": 316, "taker_buy_base": 70886.0, "taker_buy_quote": 7565.1934 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1058, "high": 0.1059, "low": 0.1051, "close": 0.1054, "volume": 108424.0, "close_time": 1774227599999, "quote_volume": 11449.6661, "trades": 218, "taker_buy_base": 56107.0, "taker_buy_quote": 5932.028 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.1053, "high": 0.1059, "low": 0.1051, "close": 0.1053, "volume": 34060.0, "close_time": 1774231199999, "quote_volume": 3598.9258, "trades": 158, "taker_buy_base": 21744.0, "taker_buy_quote": 2299.3513 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.1053, "high": 0.1063, "low": 0.1053, "close": 0.1055, "volume": 137862.0, "close_time": 1774234799999, "quote_volume": 14595.6734, "trades": 190, "taker_buy_base": 46880.0, "taker_buy_quote": 4962.0086 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.1056, "high": 0.1061, "low": 0.1053, "close": 0.1053, "volume": 31663.0, "close_time": 1774238399999, "quote_volume": 3348.5332, "trades": 119, "taker_buy_base": 19104.0, "taker_buy_quote": 2022.869 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.1054, "high": 0.1063, "low": 0.1053, "close": 0.1062, "volume": 43900.0, "close_time": 1774241999999, "quote_volume": 4643.1865, "trades": 139, "taker_buy_base": 29226.0, "taker_buy_quote": 3091.9929 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.1063, "high": 0.1067, "low": 0.1059, "close": 0.1062, "volume": 128898.0, "close_time": 1774245599999, "quote_volume": 13718.1599, "trades": 201, "taker_buy_base": 41264.0, "taker_buy_quote": 4393.3737 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.1062, "high": 0.1062, "low": 0.1049, "close": 0.1051, "volume": 83172.0, "close_time": 1774249199999, "quote_volume": 8769.7462, "trades": 189, "taker_buy_base": 20389.0, "taker_buy_quote": 2147.9657 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.1051, "high": 0.1054, "low": 0.1046, "close": 0.1049, "volume": 47257.0, "close_time": 1774252799999, "quote_volume": 4964.6328, "trades": 148, "taker_buy_base": 24390.0, "taker_buy_quote": 2562.2171 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.105, "high": 0.1053, "low": 0.1046, "close": 0.1047, "volume": 78034.0, "close_time": 1774256399999, "quote_volume": 8198.9426, "trades": 173, "taker_buy_base": 47556.0, "taker_buy_quote": 5000.9418 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.1047, "high": 0.1048, "low": 0.1035, "close": 0.1042, "volume": 317793.0, "close_time": 1774259999999, "quote_volume": 33081.6783, "trades": 506, "taker_buy_base": 153168.0, "taker_buy_quote": 15948.9856 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.1043, "high": 0.1049, "low": 0.104, "close": 0.1043, "volume": 71426.0, "close_time": 1774263599999, "quote_volume": 7454.54, "trades": 196, "taker_buy_base": 33790.0, "taker_buy_quote": 3529.9495 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.1044, "high": 0.1084, "low": 0.1043, "close": 0.1074, "volume": 1129094.0, "close_time": 1774267199999, "quote_volume": 120789.1659, "trades": 974, "taker_buy_base": 688801.0, "taker_buy_quote": 73585.4905 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.1076, "high": 0.1087, "low": 0.1071, "close": 0.1082, "volume": 321705.0, "close_time": 1774270799999, "quote_volume": 34764.2513, "trades": 359, "taker_buy_base": 188126.0, "taker_buy_quote": 20359.5841 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.1085, "high": 0.1101, "low": 0.1082, "close": 0.11, "volume": 143118.0, "close_time": 1774274399999, "quote_volume": 15578.9424, "trades": 148, "taker_buy_base": 76775.0, "taker_buy_quote": 8366.8892 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.1101, "high": 0.1106, "low": 0.1098, "close": 0.1106, "volume": 65546.0, "close_time": 1774277999999, "quote_volume": 7223.0231, "trades": 73, "taker_buy_base": 36228.0, "taker_buy_quote": 3994.0027 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.1107, "high": 0.1112, "low": 0.1101, "close": 0.1101, "volume": 210641.0, "close_time": 1774281599999, "quote_volume": 23337.5446, "trades": 154, "taker_buy_base": 74596.0, "taker_buy_quote": 8269.8318 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.1101, "high": 0.1102, "low": 0.109, "close": 0.1099, "volume": 75164.0, "close_time": 1774285199999, "quote_volume": 8238.9386, "trades": 97, "taker_buy_base": 20643.0, "taker_buy_quote": 2263.3454 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.11, "high": 0.1109, "low": 0.1095, "close": 0.1109, "volume": 47266.0, "close_time": 1774288799999, "quote_volume": 5218.0531, "trades": 38, "taker_buy_base": 43486.0, "taker_buy_quote": 4802.8768 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.1109, "high": 0.1117, "low": 0.1109, "close": 0.1116, "volume": 120909.0, "close_time": 1774292399999, "quote_volume": 13469.666, "trades": 83, "taker_buy_base": 101022.0, "taker_buy_quote": 11258.8518 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.1116, "high": 0.1122, "low": 0.1114, "close": 0.1115, "volume": 204995.0, "close_time": 1774295999999, "quote_volume": 22931.0477, "trades": 179, "taker_buy_base": 143607.0, "taker_buy_quote": 16065.5227 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.1114, "high": 0.112, "low": 0.1114, "close": 0.1119, "volume": 45184.0, "close_time": 1774299599999, "quote_volume": 5045.9019, "trades": 88, "taker_buy_base": 20995.0, "taker_buy_quote": 2346.4548 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.112, "high": 0.1133, "low": 0.112, "close": 0.1126, "volume": 354034.0, "close_time": 1774303199999, "quote_volume": 39886.7359, "trades": 311, "taker_buy_base": 184571.0, "taker_buy_quote": 20786.1608 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.1125, "high": 0.1131, "low": 0.1122, "close": 0.1129, "volume": 88673.0, "close_time": 1774306799999, "quote_volume": 9984.9285, "trades": 80, "taker_buy_base": 60474.0, "taker_buy_quote": 6813.4869 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.1129, "high": 0.1129, "low": 0.1122, "close": 0.1125, "volume": 41180.0, "close_time": 1774310399999, "quote_volume": 4636.8097, "trades": 50, "taker_buy_base": 7166.0, "taker_buy_quote": 806.4325 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1125, "high": 0.1126, "low": 0.1107, "close": 0.111, "volume": 308495.0, "close_time": 1774313999999, "quote_volume": 34314.9554, "trades": 182, "taker_buy_base": 72040.0, "taker_buy_quote": 8011.9407 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.1107, "high": 0.1108, "low": 0.1093, "close": 0.1098, "volume": 40307.0, "close_time": 1774317599999, "quote_volume": 4432.0713, "trades": 53, "taker_buy_base": 8607.0, "taker_buy_quote": 946.2654 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.1097, "high": 0.1103, "low": 0.1097, "close": 0.1097, "volume": 51405.0, "close_time": 1774321199999, "quote_volume": 5657.9923, "trades": 54, "taker_buy_base": 24793.0, "taker_buy_quote": 2730.5888 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.1097, "high": 0.11, "low": 0.1096, "close": 0.1099, "volume": 27422.0, "close_time": 1774324799999, "quote_volume": 3008.7645, "trades": 37, "taker_buy_base": 25167.0, "taker_buy_quote": 2761.3565 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.1098, "high": 0.11, "low": 0.1092, "close": 0.1094, "volume": 56248.0, "close_time": 1774328399999, "quote_volume": 6157.6859, "trades": 61, "taker_buy_base": 14457.0, "taker_buy_quote": 1585.7173 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.1094, "high": 0.1104, "low": 0.1092, "close": 0.1104, "volume": 137091.0, "close_time": 1774331999999, "quote_volume": 15053.0181, "trades": 114, "taker_buy_base": 117798.0, "taker_buy_quote": 12937.9728 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.1103, "high": 0.1106, "low": 0.1101, "close": 0.1102, "volume": 24662.0, "close_time": 1774335599999, "quote_volume": 2721.8141, "trades": 39, "taker_buy_base": 7790.0, "taker_buy_quote": 859.9148 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.1103, "high": 0.111, "low": 0.1103, "close": 0.111, "volume": 113752.0, "close_time": 1774339199999, "quote_volume": 12564.1167, "trades": 44, "taker_buy_base": 96205.0, "taker_buy_quote": 10622.017 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.111, "high": 0.111, "low": 0.1101, "close": 0.1102, "volume": 63246.0, "close_time": 1774342799999, "quote_volume": 6981.9045, "trades": 69, "taker_buy_base": 10704.0, "taker_buy_quote": 1182.2982 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.1102, "high": 0.1106, "low": 0.1101, "close": 0.1103, "volume": 17603.0, "close_time": 1774346399999, "quote_volume": 1942.3743, "trades": 28, "taker_buy_base": 10806.0, "taker_buy_quote": 1193.01 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.1104, "high": 0.1105, "low": 0.11, "close": 0.1104, "volume": 30574.0, "close_time": 1774349999999, "quote_volume": 3370.7723, "trades": 36, "taker_buy_base": 14804.0, "taker_buy_quote": 1633.4587 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.1104, "high": 0.1104, "low": 0.1095, "close": 0.1101, "volume": 83231.0, "close_time": 1774353599999, "quote_volume": 9151.0525, "trades": 76, "taker_buy_base": 30373.0, "taker_buy_quote": 3341.1713 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.1101, "high": 0.1102, "low": 0.1096, "close": 0.1099, "volume": 40586.0, "close_time": 1774357199999, "quote_volume": 4460.5748, "trades": 53, "taker_buy_base": 19488.0, "taker_buy_quote": 2144.0606 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.1099, "high": 0.1099, "low": 0.1089, "close": 0.1089, "volume": 119480.0, "close_time": 1774360799999, "quote_volume": 13057.9475, "trades": 83, "taker_buy_base": 68808.0, "taker_buy_quote": 7513.5699 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.1091, "high": 0.1093, "low": 0.1085, "close": 0.1091, "volume": 321061.0, "close_time": 1774364399999, "quote_volume": 34927.5615, "trades": 371, "taker_buy_base": 114134.0, "taker_buy_quote": 12423.7187 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.1093, "high": 0.11, "low": 0.1093, "close": 0.1095, "volume": 65355.0, "close_time": 1774367999999, "quote_volume": 7156.024, "trades": 44, "taker_buy_base": 50640.0, "taker_buy_quote": 5544.0685 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.1093, "high": 0.1095, "low": 0.1088, "close": 0.109, "volume": 24915.0, "close_time": 1774371599999, "quote_volume": 2718.682, "trades": 25, "taker_buy_base": 1550.0, "taker_buy_quote": 169.6865 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.1088, "high": 0.1088, "low": 0.1077, "close": 0.108, "volume": 68171.0, "close_time": 1774375199999, "quote_volume": 7365.623, "trades": 68, "taker_buy_base": 19030.0, "taker_buy_quote": 2053.2246 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.108, "high": 0.1087, "low": 0.108, "close": 0.1084, "volume": 70556.0, "close_time": 1774378799999, "quote_volume": 7651.5926, "trades": 51, "taker_buy_base": 64676.0, "taker_buy_quote": 7014.9092 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.1084, "high": 0.1086, "low": 0.1083, "close": 0.1085, "volume": 49255.0, "close_time": 1774382399999, "quote_volume": 5340.3183, "trades": 70, "taker_buy_base": 27463.0, "taker_buy_quote": 2978.8952 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.1085, "high": 0.11, "low": 0.1084, "close": 0.1099, "volume": 34761.0, "close_time": 1774385999999, "quote_volume": 3804.1875, "trades": 51, "taker_buy_base": 25992.0, "taker_buy_quote": 2843.9865 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.1097, "high": 0.11, "low": 0.1096, "close": 0.1099, "volume": 19678.0, "close_time": 1774389599999, "quote_volume": 2160.8578, "trades": 26, "taker_buy_base": 16913.0, "taker_buy_quote": 1857.527 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.1099, "high": 0.11, "low": 0.1097, "close": 0.1099, "volume": 6780.0, "close_time": 1774393199999, "quote_volume": 744.5392, "trades": 9, "taker_buy_base": 5752.0, "taker_buy_quote": 631.5048 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.1101, "high": 0.1104, "low": 0.11, "close": 0.1102, "volume": 22427.0, "close_time": 1774396799999, "quote_volume": 2471.4219, "trades": 26, "taker_buy_base": 15239.0, "taker_buy_quote": 1680.2831 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1102, "high": 0.1107, "low": 0.11, "close": 0.1103, "volume": 38337.0, "close_time": 1774400399999, "quote_volume": 4229.4309, "trades": 53, "taker_buy_base": 17171.0, "taker_buy_quote": 1898.4972 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.1101, "high": 0.1106, "low": 0.1101, "close": 0.1105, "volume": 31391.0, "close_time": 1774403999999, "quote_volume": 3463.9252, "trades": 30, "taker_buy_base": 8822.0, "taker_buy_quote": 972.7277 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.1103, "high": 0.1104, "low": 0.1103, "close": 0.1103, "volume": 4080.0, "close_time": 1774407599999, "quote_volume": 450.1342, "trades": 5, "taker_buy_base": 1878.0, "taker_buy_quote": 207.1434 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.1103, "high": 0.1105, "low": 0.11, "close": 0.1103, "volume": 63630.0, "close_time": 1774411199999, "quote_volume": 7004.7545, "trades": 45, "taker_buy_base": 13979.0, "taker_buy_quote": 1541.8818 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.1104, "high": 0.1111, "low": 0.1104, "close": 0.1111, "volume": 38141.0, "close_time": 1774414799999, "quote_volume": 4231.2339, "trades": 25, "taker_buy_base": 27425.0, "taker_buy_quote": 3044.0066 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.1111, "high": 0.1117, "low": 0.1109, "close": 0.1115, "volume": 57949.0, "close_time": 1774418399999, "quote_volume": 6452.966, "trades": 89, "taker_buy_base": 46028.0, "taker_buy_quote": 5127.2681 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.1114, "high": 0.1119, "low": 0.1113, "close": 0.1118, "volume": 88172.0, "close_time": 1774421999999, "quote_volume": 9860.4864, "trades": 53, "taker_buy_base": 66352.0, "taker_buy_quote": 7419.8728 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.1118, "high": 0.1123, "low": 0.1116, "close": 0.1118, "volume": 53250.0, "close_time": 1774425599999, "quote_volume": 5959.3943, "trades": 51, "taker_buy_base": 8735.0, "taker_buy_quote": 978.5785 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.1118, "high": 0.1124, "low": 0.1118, "close": 0.112, "volume": 79853.0, "close_time": 1774429199999, "quote_volume": 8949.4871, "trades": 64, "taker_buy_base": 24287.0, "taker_buy_quote": 2722.0666 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.1119, "high": 0.1122, "low": 0.1119, "close": 0.112, "volume": 30347.0, "close_time": 1774432799999, "quote_volume": 3397.5844, "trades": 33, "taker_buy_base": 12216.0, "taker_buy_quote": 1367.9541 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.1119, "high": 0.1121, "low": 0.1119, "close": 0.112, "volume": 52839.0, "close_time": 1774436399999, "quote_volume": 5919.5474, "trades": 69, "taker_buy_base": 43759.0, "taker_buy_quote": 4902.758 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.112, "high": 0.1123, "low": 0.1114, "close": 0.1119, "volume": 95135.0, "close_time": 1774439999999, "quote_volume": 10645.6389, "trades": 101, "taker_buy_base": 32316.0, "taker_buy_quote": 3619.1679 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.112, "high": 0.1125, "low": 0.1115, "close": 0.1122, "volume": 60165.0, "close_time": 1774443599999, "quote_volume": 6734.9401, "trades": 77, "taker_buy_base": 36251.0, "taker_buy_quote": 4058.9154 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.1118, "high": 0.1122, "low": 0.1115, "close": 0.1116, "volume": 41762.0, "close_time": 1774447199999, "quote_volume": 4666.741, "trades": 48, "taker_buy_base": 22228.0, "taker_buy_quote": 2481.2892 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.1114, "high": 0.1115, "low": 0.1111, "close": 0.1113, "volume": 33942.0, "close_time": 1774450799999, "quote_volume": 3778.3768, "trades": 41, "taker_buy_base": 8371.0, "taker_buy_quote": 932.1158 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.1111, "high": 0.1111, "low": 0.1102, "close": 0.1109, "volume": 135697.0, "close_time": 1774454399999, "quote_volume": 15011.4663, "trades": 98, "taker_buy_base": 41802.0, "taker_buy_quote": 4627.3691 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.1108, "high": 0.1118, "low": 0.1107, "close": 0.1116, "volume": 29503.0, "close_time": 1774457999999, "quote_volume": 3285.5343, "trades": 36, "taker_buy_base": 22088.0, "taker_buy_quote": 2462.0022 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.1115, "high": 0.1116, "low": 0.1111, "close": 0.1114, "volume": 37606.0, "close_time": 1774461599999, "quote_volume": 4185.9347, "trades": 55, "taker_buy_base": 18886.0, "taker_buy_quote": 2103.2573 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.1113, "high": 0.1116, "low": 0.1113, "close": 0.1114, "volume": 6575.0, "close_time": 1774465199999, "quote_volume": 732.547, "trades": 13, "taker_buy_base": 2704.0, "taker_buy_quote": 301.1402 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.1114, "high": 0.1117, "low": 0.1114, "close": 0.1116, "volume": 17278.0, "close_time": 1774468799999, "quote_volume": 1927.9421, "trades": 23, "taker_buy_base": 5232.0, "taker_buy_quote": 583.6367 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.1116, "high": 0.1117, "low": 0.1111, "close": 0.1115, "volume": 68969.0, "close_time": 1774472399999, "quote_volume": 7682.7918, "trades": 99, "taker_buy_base": 56439.0, "taker_buy_quote": 6288.1365 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.1115, "high": 0.1119, "low": 0.1113, "close": 0.1119, "volume": 45022.0, "close_time": 1774475999999, "quote_volume": 5023.0324, "trades": 64, "taker_buy_base": 36817.0, "taker_buy_quote": 4108.3288 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.1119, "high": 0.1142, "low": 0.1118, "close": 0.1135, "volume": 343536.0, "close_time": 1774479599999, "quote_volume": 38892.9211, "trades": 224, "taker_buy_base": 273133.0, "taker_buy_quote": 30928.2334 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.1135, "high": 0.1148, "low": 0.1135, "close": 0.1147, "volume": 390504.0, "close_time": 1774483199999, "quote_volume": 44644.6946, "trades": 391, "taker_buy_base": 156931.0, "taker_buy_quote": 17937.0171 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1147, "high": 0.1379, "low": 0.1147, "close": 0.135, "volume": 28017567.0, "close_time": 1774486799999, "quote_volume": 3511618.7803, "trades": 31945, "taker_buy_base": 14960032.0, "taker_buy_quote": 1874824.4113 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.135, "high": 0.1426, "low": 0.1308, "close": 0.1392, "volume": 10707017.0, "close_time": 1774490399999, "quote_volume": 1458045.9059, "trades": 10085, "taker_buy_base": 5832702.0, "taker_buy_quote": 794516.9333 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.1391, "high": 0.1392, "low": 0.1322, "close": 0.1347, "volume": 3275366.0, "close_time": 1774493999999, "quote_volume": 443306.5177, "trades": 4325, "taker_buy_base": 1592482.0, "taker_buy_quote": 215338.1426 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.1347, "high": 0.1352, "low": 0.1302, "close": 0.1308, "volume": 1566125.0, "close_time": 1774497599999, "quote_volume": 207505.6268, "trades": 2028, "taker_buy_base": 758503.0, "taker_buy_quote": 100760.3382 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.1305, "high": 0.1308, "low": 0.1265, "close": 0.1291, "volume": 1792931.0, "close_time": 1774501199999, "quote_volume": 230809.5517, "trades": 2158, "taker_buy_base": 848585.0, "taker_buy_quote": 109451.7571 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.1292, "high": 0.1314, "low": 0.1254, "close": 0.1262, "volume": 1871020.0, "close_time": 1774504799999, "quote_volume": 240926.4301, "trades": 2149, "taker_buy_base": 879449.0, "taker_buy_quote": 113324.2879 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.1259, "high": 0.1317, "low": 0.1253, "close": 0.1299, "volume": 1828424.0, "close_time": 1774508399999, "quote_volume": 236237.646, "trades": 2052, "taker_buy_base": 1061993.0, "taker_buy_quote": 137328.9119 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.1297, "high": 0.1349, "low": 0.1276, "close": 0.1307, "volume": 4178731.0, "close_time": 1774511999999, "quote_volume": 547400.9446, "trades": 5258, "taker_buy_base": 2161198.0, "taker_buy_quote": 283080.7485 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.1301, "high": 0.1313, "low": 0.1263, "close": 0.1284, "volume": 1557801.0, "close_time": 1774515599999, "quote_volume": 199778.5199, "trades": 1719, "taker_buy_base": 826679.0, "taker_buy_quote": 105979.659 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.1285, "high": 0.1302, "low": 0.1237, "close": 0.1251, "volume": 1294482.0, "close_time": 1774519199999, "quote_volume": 164450.6356, "trades": 1436, "taker_buy_base": 620209.0, "taker_buy_quote": 79014.324 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.1249, "high": 0.1268, "low": 0.1208, "close": 0.1232, "volume": 1950818.0, "close_time": 1774522799999, "quote_volume": 240819.0847, "trades": 2104, "taker_buy_base": 1005762.0, "taker_buy_quote": 124305.1113 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.1232, "high": 0.1249, "low": 0.1208, "close": 0.1226, "volume": 1048071.0, "close_time": 1774526399999, "quote_volume": 128354.9599, "trades": 1158, "taker_buy_base": 549258.0, "taker_buy_quote": 67304.1547 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.1224, "high": 0.1224, "low": 0.1196, "close": 0.1205, "volume": 1166637.0, "close_time": 1774529999999, "quote_volume": 140920.9926, "trades": 1219, "taker_buy_base": 494064.0, "taker_buy_quote": 59709.9312 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.1205, "high": 0.1232, "low": 0.1202, "close": 0.1222, "volume": 712478.0, "close_time": 1774533599999, "quote_volume": 86496.1061, "trades": 898, "taker_buy_base": 387967.0, "taker_buy_quote": 47104.1978 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.122, "high": 0.122, "low": 0.1195, "close": 0.1205, "volume": 634126.0, "close_time": 1774537199999, "quote_volume": 76598.3513, "trades": 757, "taker_buy_base": 215135.0, "taker_buy_quote": 25975.4629 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.1205, "high": 0.1206, "low": 0.1182, "close": 0.1187, "volume": 604286.0, "close_time": 1774540799999, "quote_volume": 72101.6004, "trades": 704, "taker_buy_base": 278279.0, "taker_buy_quote": 33214.0584 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.1188, "high": 0.1201, "low": 0.1188, "close": 0.1199, "volume": 464681.0, "close_time": 1774544399999, "quote_volume": 55483.787, "trades": 606, "taker_buy_base": 271296.0, "taker_buy_quote": 32415.5114 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.1199, "high": 0.1223, "low": 0.1197, "close": 0.1203, "volume": 930998.0, "close_time": 1774547999999, "quote_volume": 112659.45, "trades": 1081, "taker_buy_base": 557320.0, "taker_buy_quote": 67486.7893 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.1203, "high": 0.129, "low": 0.1197, "close": 0.1222, "volume": 3603779.0, "close_time": 1774551599999, "quote_volume": 447428.6902, "trades": 4677, "taker_buy_base": 2022135.0, "taker_buy_quote": 251160.4014 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.1221, "high": 0.135, "low": 0.1218, "close": 0.1228, "volume": 6217213.0, "close_time": 1774555199999, "quote_volume": 797437.7871, "trades": 7212, "taker_buy_base": 3288547.0, "taker_buy_quote": 421539.4017 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.1225, "high": 0.1253, "low": 0.1217, "close": 0.1247, "volume": 1871131.0, "close_time": 1774558799999, "quote_volume": 231149.9864, "trades": 2327, "taker_buy_base": 973338.0, "taker_buy_quote": 120339.0812 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.1246, "high": 0.1307, "low": 0.123, "close": 0.124, "volume": 3151876.0, "close_time": 1774562399999, "quote_volume": 399413.6762, "trades": 4569, "taker_buy_base": 1674878.0, "taker_buy_quote": 212281.6901 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.124, "high": 0.124, "low": 0.1208, "close": 0.122, "volume": 1917273.0, "close_time": 1774565999999, "quote_volume": 234160.0701, "trades": 1666, "taker_buy_base": 1044575.0, "taker_buy_quote": 127549.7185 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.1219, "high": 0.1228, "low": 0.119, "close": 0.1192, "volume": 804842.0, "close_time": 1774569599999, "quote_volume": 97031.3824, "trades": 792, "taker_buy_base": 393332.0, "taker_buy_quote": 47470.602 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1193, "high": 0.1241, "low": 0.1182, "close": 0.1197, "volume": 1547849.0, "close_time": 1774573199999, "quote_volume": 186174.6712, "trades": 1663, "taker_buy_base": 769830.0, "taker_buy_quote": 92756.0372 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.1197, "high": 0.1197, "low": 0.1158, "close": 0.1161, "volume": 1786181.0, "close_time": 1774576799999, "quote_volume": 209110.7419, "trades": 1728, "taker_buy_base": 815708.0, "taker_buy_quote": 95538.7401 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.1161, "high": 0.1172, "low": 0.1153, "close": 0.1166, "volume": 508688.0, "close_time": 1774580399999, "quote_volume": 59122.7987, "trades": 753, "taker_buy_base": 311689.0, "taker_buy_quote": 36253.4261 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.1167, "high": 0.1172, "low": 0.1158, "close": 0.1168, "volume": 673754.0, "close_time": 1774583999999, "quote_volume": 78522.1149, "trades": 1028, "taker_buy_base": 328769.0, "taker_buy_quote": 38366.3575 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.1167, "high": 0.1181, "low": 0.1158, "close": 0.1174, "volume": 1524550.0, "close_time": 1774587599999, "quote_volume": 178728.4794, "trades": 1655, "taker_buy_base": 925899.0, "taker_buy_quote": 108631.2787 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.1173, "high": 0.1174, "low": 0.1136, "close": 0.1139, "volume": 1219867.0, "close_time": 1774591199999, "quote_volume": 140711.8651, "trades": 1686, "taker_buy_base": 443992.0, "taker_buy_quote": 51085.7769 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.1139, "high": 0.1153, "low": 0.1139, "close": 0.1144, "volume": 1054102.0, "close_time": 1774594799999, "quote_volume": 120777.773, "trades": 1185, "taker_buy_base": 495772.0, "taker_buy_quote": 56836.4425 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.1142, "high": 0.1149, "low": 0.1138, "close": 0.1146, "volume": 1188874.0, "close_time": 1774598399999, "quote_volume": 136206.4209, "trades": 1468, "taker_buy_base": 553497.0, "taker_buy_quote": 63455.1297 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.1145, "high": 0.1147, "low": 0.113, "close": 0.1144, "volume": 566548.0, "close_time": 1774601999999, "quote_volume": 64594.2287, "trades": 514, "taker_buy_base": 272964.0, "taker_buy_quote": 31141.9961 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.1145, "high": 0.1148, "low": 0.1133, "close": 0.114, "volume": 558103.0, "close_time": 1774605599999, "quote_volume": 63654.7003, "trades": 538, "taker_buy_base": 266730.0, "taker_buy_quote": 30430.7424 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.1137, "high": 0.1144, "low": 0.1112, "close": 0.1116, "volume": 1154833.0, "close_time": 1774609199999, "quote_volume": 129712.3626, "trades": 814, "taker_buy_base": 443393.0, "taker_buy_quote": 49924.9775 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.1117, "high": 0.1117, "low": 0.1109, "close": 0.1109, "volume": 278356.0, "close_time": 1774612799999, "quote_volume": 30990.4709, "trades": 279, "taker_buy_base": 90733.0, "taker_buy_quote": 10110.5852 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.1109, "high": 0.1109, "low": 0.1098, "close": 0.1101, "volume": 347155.0, "close_time": 1774616399999, "quote_volume": 38253.9973, "trades": 315, "taker_buy_base": 121370.0, "taker_buy_quote": 13397.5014 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.1101, "high": 0.1131, "low": 0.1101, "close": 0.1104, "volume": 2374268.0, "close_time": 1774619999999, "quote_volume": 265000.0015, "trades": 1632, "taker_buy_base": 952549.0, "taker_buy_quote": 106257.5985 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.1105, "high": 0.1109, "low": 0.1095, "close": 0.1104, "volume": 440660.0, "close_time": 1774623599999, "quote_volume": 48467.771, "trades": 253, "taker_buy_base": 111281.0, "taker_buy_quote": 12251.1776 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.1105, "high": 0.1109, "low": 0.1098, "close": 0.1098, "volume": 179347.0, "close_time": 1774627199999, "quote_volume": 19796.9359, "trades": 202, "taker_buy_base": 128422.0, "taker_buy_quote": 14183.0635 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.1096, "high": 0.1098, "low": 0.109, "close": 0.1094, "volume": 182153.0, "close_time": 1774630799999, "quote_volume": 19927.1955, "trades": 202, "taker_buy_base": 83975.0, "taker_buy_quote": 9187.3458 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.1093, "high": 0.1101, "low": 0.1083, "close": 0.1084, "volume": 218521.0, "close_time": 1774634399999, "quote_volume": 23804.8062, "trades": 182, "taker_buy_base": 99435.0, "taker_buy_quote": 10820.3449 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.1083, "high": 0.109, "low": 0.1078, "close": 0.109, "volume": 171867.0, "close_time": 1774637999999, "quote_volume": 18658.4211, "trades": 184, "taker_buy_base": 69912.0, "taker_buy_quote": 7588.7558 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.1089, "high": 0.1117, "low": 0.1088, "close": 0.1106, "volume": 1116945.0, "close_time": 1774641599999, "quote_volume": 122916.6842, "trades": 888, "taker_buy_base": 723803.0, "taker_buy_quote": 79694.18 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.1106, "high": 0.1109, "low": 0.1102, "close": 0.1107, "volume": 164358.0, "close_time": 1774645199999, "quote_volume": 18176.4627, "trades": 206, "taker_buy_base": 47010.0, "taker_buy_quote": 5203.1835 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.1107, "high": 0.1116, "low": 0.1104, "close": 0.1115, "volume": 192364.0, "close_time": 1774648799999, "quote_volume": 21338.0726, "trades": 182, "taker_buy_base": 115808.0, "taker_buy_quote": 12857.2176 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.1115, "high": 0.1119, "low": 0.1111, "close": 0.1113, "volume": 246188.0, "close_time": 1774652399999, "quote_volume": 27430.5892, "trades": 159, "taker_buy_base": 70762.0, "taker_buy_quote": 7894.2309 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.111, "high": 0.111, "low": 0.1101, "close": 0.1103, "volume": 60404.0, "close_time": 1774655999999, "quote_volume": 6673.2589, "trades": 40, "taker_buy_base": 8976.0, "taker_buy_quote": 994.3358 } ] }, "4h": { "count": 2190, "start_date": "2025-03-28T00:00:00", "end_date": "2026-03-27T20:00:00", "klines": [ { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.5936, "high": 0.5943, "low": 0.5771, "close": 0.5783, "volume": 1423949.0, "close_time": 1743134399999, "quote_volume": 831835.686, "trades": 6054, "taker_buy_base": 675359.0, "taker_buy_quote": 394453.0092 }, { "timestamp": 1743134400000, "datetime": "2025-03-28T04:00:00", "open": 0.5784, "high": 0.5806, "low": 0.5636, "close": 0.5676, "volume": 1592065.0, "close_time": 1743148799999, "quote_volume": 911038.0341, "trades": 9455, "taker_buy_base": 672442.0, "taker_buy_quote": 384984.2964 }, { "timestamp": 1743148800000, "datetime": "2025-03-28T08:00:00", "open": 0.5676, "high": 0.5699, "low": 0.5492, "close": 0.5578, "volume": 1946969.0, "close_time": 1743163199999, "quote_volume": 1082545.1904, "trades": 12556, "taker_buy_base": 848485.0, "taker_buy_quote": 471500.2828 }, { "timestamp": 1743163200000, "datetime": "2025-03-28T12:00:00", "open": 0.5575, "high": 0.5633, "low": 0.5493, "close": 0.55, "volume": 1384644.0, "close_time": 1743177599999, "quote_volume": 769846.7369, "trades": 8899, "taker_buy_base": 723242.0, "taker_buy_quote": 402236.6278 }, { "timestamp": 1743177600000, "datetime": "2025-03-28T16:00:00", "open": 0.5499, "high": 0.5523, "low": 0.5356, "close": 0.5381, "volume": 1129299.0, "close_time": 1743191999999, "quote_volume": 614137.84, "trades": 5713, "taker_buy_base": 490537.0, "taker_buy_quote": 266861.8503 }, { "timestamp": 1743192000000, "datetime": "2025-03-28T20:00:00", "open": 0.5385, "high": 0.5749, "low": 0.5348, "close": 0.572, "volume": 1385406.0, "close_time": 1743206399999, "quote_volume": 768545.0124, "trades": 8229, "taker_buy_base": 871933.0, "taker_buy_quote": 483671.1866 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.5718, "high": 0.5797, "low": 0.5576, "close": 0.5665, "volume": 1406486.0, "close_time": 1743220799999, "quote_volume": 794823.7063, "trades": 7512, "taker_buy_base": 771412.0, "taker_buy_quote": 435603.3961 }, { "timestamp": 1743220800000, "datetime": "2025-03-29T04:00:00", "open": 0.5663, "high": 0.5735, "low": 0.5468, "close": 0.5498, "volume": 1377980.0, "close_time": 1743235199999, "quote_volume": 769927.5353, "trades": 7459, "taker_buy_base": 748567.0, "taker_buy_quote": 418588.9745 }, { "timestamp": 1743235200000, "datetime": "2025-03-29T08:00:00", "open": 0.55, "high": 0.5563, "low": 0.5043, "close": 0.5083, "volume": 2587554.0, "close_time": 1743249599999, "quote_volume": 1359469.7239, "trades": 13866, "taker_buy_base": 1092784.0, "taker_buy_quote": 574574.6727 }, { "timestamp": 1743249600000, "datetime": "2025-03-29T12:00:00", "open": 0.5087, "high": 0.5226, "low": 0.5061, "close": 0.5145, "volume": 1116573.0, "close_time": 1743263999999, "quote_volume": 574814.1924, "trades": 6261, "taker_buy_base": 557351.0, "taker_buy_quote": 287319.8029 }, { "timestamp": 1743264000000, "datetime": "2025-03-29T16:00:00", "open": 0.5148, "high": 0.5164, "low": 0.4967, "close": 0.5054, "volume": 1822693.0, "close_time": 1743278399999, "quote_volume": 921692.4693, "trades": 9306, "taker_buy_base": 876593.0, "taker_buy_quote": 443235.7016 }, { "timestamp": 1743278400000, "datetime": "2025-03-29T20:00:00", "open": 0.505, "high": 0.5114, "low": 0.4998, "close": 0.5074, "volume": 879074.0, "close_time": 1743292799999, "quote_volume": 443902.1859, "trades": 4799, "taker_buy_base": 463725.0, "taker_buy_quote": 234212.9817 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.5078, "high": 0.5414, "low": 0.5025, "close": 0.5327, "volume": 1983095.0, "close_time": 1743307199999, "quote_volume": 1037341.2309, "trades": 9734, "taker_buy_base": 1118707.0, "taker_buy_quote": 584329.8322 }, { "timestamp": 1743307200000, "datetime": "2025-03-30T04:00:00", "open": 0.5324, "high": 0.5366, "low": 0.5161, "close": 0.5168, "volume": 1284894.0, "close_time": 1743321599999, "quote_volume": 675319.2469, "trades": 7274, "taker_buy_base": 590569.0, "taker_buy_quote": 310174.6389 }, { "timestamp": 1743321600000, "datetime": "2025-03-30T08:00:00", "open": 0.5167, "high": 0.5318, "low": 0.5167, "close": 0.5199, "volume": 1249007.0, "close_time": 1743335999999, "quote_volume": 652145.7943, "trades": 6891, "taker_buy_base": 678015.0, "taker_buy_quote": 353827.6432 }, { "timestamp": 1743336000000, "datetime": "2025-03-30T12:00:00", "open": 0.5203, "high": 0.5214, "low": 0.5058, "close": 0.5129, "volume": 1064490.0, "close_time": 1743350399999, "quote_volume": 546122.6639, "trades": 6740, "taker_buy_base": 419839.0, "taker_buy_quote": 215679.6703 }, { "timestamp": 1743350400000, "datetime": "2025-03-30T16:00:00", "open": 0.5129, "high": 0.5217, "low": 0.505, "close": 0.5061, "volume": 1366470.0, "close_time": 1743364799999, "quote_volume": 699720.7741, "trades": 6882, "taker_buy_base": 604085.0, "taker_buy_quote": 309415.2134 }, { "timestamp": 1743364800000, "datetime": "2025-03-30T20:00:00", "open": 0.5066, "high": 0.5188, "low": 0.5028, "close": 0.5077, "volume": 820565.0, "close_time": 1743379199999, "quote_volume": 416672.07, "trades": 5676, "taker_buy_base": 453203.0, "taker_buy_quote": 229948.3755 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.5081, "high": 0.5195, "low": 0.503, "close": 0.5057, "volume": 1019245.0, "close_time": 1743393599999, "quote_volume": 517537.9467, "trades": 5495, "taker_buy_base": 604933.0, "taker_buy_quote": 306686.1554 }, { "timestamp": 1743393600000, "datetime": "2025-03-31T04:00:00", "open": 0.5057, "high": 0.5157, "low": 0.504, "close": 0.5078, "volume": 655655.0, "close_time": 1743407999999, "quote_volume": 333255.5248, "trades": 3835, "taker_buy_base": 361521.0, "taker_buy_quote": 183676.9701 }, { "timestamp": 1743408000000, "datetime": "2025-03-31T08:00:00", "open": 0.5079, "high": 0.5102, "low": 0.4754, "close": 0.4925, "volume": 1852922.0, "close_time": 1743422399999, "quote_volume": 907610.1548, "trades": 8423, "taker_buy_base": 796980.0, "taker_buy_quote": 390045.2502 }, { "timestamp": 1743422400000, "datetime": "2025-03-31T12:00:00", "open": 0.4924, "high": 0.5109, "low": 0.4858, "close": 0.5016, "volume": 1487019.0, "close_time": 1743436799999, "quote_volume": 744029.6571, "trades": 6590, "taker_buy_base": 782569.0, "taker_buy_quote": 391443.6563 }, { "timestamp": 1743436800000, "datetime": "2025-03-31T16:00:00", "open": 0.5017, "high": 0.5041, "low": 0.4902, "close": 0.4926, "volume": 723340.0, "close_time": 1743451199999, "quote_volume": 359668.3033, "trades": 3192, "taker_buy_base": 362729.0, "taker_buy_quote": 180424.0058 }, { "timestamp": 1743451200000, "datetime": "2025-03-31T20:00:00", "open": 0.4931, "high": 0.5025, "low": 0.486, "close": 0.4942, "volume": 918806.0, "close_time": 1743465599999, "quote_volume": 453282.2757, "trades": 3500, "taker_buy_base": 442670.0, "taker_buy_quote": 218603.7582 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.4943, "high": 0.5126, "low": 0.4929, "close": 0.5105, "volume": 772702.0, "close_time": 1743479999999, "quote_volume": 388789.4113, "trades": 3603, "taker_buy_base": 426185.0, "taker_buy_quote": 214617.7735 }, { "timestamp": 1743480000000, "datetime": "2025-04-01T04:00:00", "open": 0.5103, "high": 0.5208, "low": 0.5027, "close": 0.5155, "volume": 1066620.0, "close_time": 1743494399999, "quote_volume": 547382.1409, "trades": 4779, "taker_buy_base": 676316.0, "taker_buy_quote": 347361.8454 }, { "timestamp": 1743494400000, "datetime": "2025-04-01T08:00:00", "open": 0.5158, "high": 0.557, "low": 0.5158, "close": 0.5332, "volume": 2834009.0, "close_time": 1743508799999, "quote_volume": 1533548.6307, "trades": 13618, "taker_buy_base": 1492769.0, "taker_buy_quote": 807522.3691 }, { "timestamp": 1743508800000, "datetime": "2025-04-01T12:00:00", "open": 0.5332, "high": 0.5572, "low": 0.5225, "close": 0.5534, "volume": 3220126.0, "close_time": 1743523199999, "quote_volume": 1734884.3348, "trades": 16948, "taker_buy_base": 1745847.0, "taker_buy_quote": 943209.1372 }, { "timestamp": 1743523200000, "datetime": "2025-04-01T16:00:00", "open": 0.5536, "high": 0.5652, "low": 0.5415, "close": 0.5429, "volume": 3349436.0, "close_time": 1743537599999, "quote_volume": 1860740.7354, "trades": 16018, "taker_buy_base": 1751870.0, "taker_buy_quote": 974727.0408 }, { "timestamp": 1743537600000, "datetime": "2025-04-01T20:00:00", "open": 0.5432, "high": 0.5499, "low": 0.5346, "close": 0.5363, "volume": 1182111.0, "close_time": 1743551999999, "quote_volume": 639772.7132, "trades": 6641, "taker_buy_base": 521618.0, "taker_buy_quote": 282504.7962 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.5369, "high": 0.5388, "low": 0.5069, "close": 0.5089, "volume": 1323081.0, "close_time": 1743566399999, "quote_volume": 688268.4514, "trades": 5963, "taker_buy_base": 530810.0, "taker_buy_quote": 276049.014 }, { "timestamp": 1743566400000, "datetime": "2025-04-02T04:00:00", "open": 0.5087, "high": 0.5137, "low": 0.4956, "close": 0.5036, "volume": 1041129.0, "close_time": 1743580799999, "quote_volume": 523656.1595, "trades": 4545, "taker_buy_base": 516597.0, "taker_buy_quote": 260361.1007 }, { "timestamp": 1743580800000, "datetime": "2025-04-02T08:00:00", "open": 0.5037, "high": 0.5138, "low": 0.4997, "close": 0.5062, "volume": 750010.0, "close_time": 1743595199999, "quote_volume": 381253.6295, "trades": 3030, "taker_buy_base": 370282.0, "taker_buy_quote": 188366.3327 }, { "timestamp": 1743595200000, "datetime": "2025-04-02T12:00:00", "open": 0.5066, "high": 0.5455, "low": 0.5044, "close": 0.539, "volume": 2487543.0, "close_time": 1743609599999, "quote_volume": 1302549.5185, "trades": 9905, "taker_buy_base": 1527271.0, "taker_buy_quote": 798400.8989 }, { "timestamp": 1743609600000, "datetime": "2025-04-02T16:00:00", "open": 0.5394, "high": 0.5514, "low": 0.5241, "close": 0.5361, "volume": 1407991.0, "close_time": 1743623999999, "quote_volume": 757348.9763, "trades": 5249, "taker_buy_base": 681271.0, "taker_buy_quote": 366366.2502 }, { "timestamp": 1743624000000, "datetime": "2025-04-02T20:00:00", "open": 0.5356, "high": 0.5617, "low": 0.4938, "close": 0.5036, "volume": 3399529.0, "close_time": 1743638399999, "quote_volume": 1806631.8468, "trades": 12824, "taker_buy_base": 1531240.0, "taker_buy_quote": 813543.4487 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.5044, "high": 0.5275, "low": 0.5037, "close": 0.5187, "volume": 1056537.0, "close_time": 1743652799999, "quote_volume": 549464.6952, "trades": 4830, "taker_buy_base": 533497.0, "taker_buy_quote": 277415.1651 }, { "timestamp": 1743652800000, "datetime": "2025-04-03T04:00:00", "open": 0.5193, "high": 0.5223, "low": 0.5006, "close": 0.5039, "volume": 730071.0, "close_time": 1743667199999, "quote_volume": 372609.5418, "trades": 3615, "taker_buy_base": 380521.0, "taker_buy_quote": 193864.1263 }, { "timestamp": 1743667200000, "datetime": "2025-04-03T08:00:00", "open": 0.504, "high": 0.5056, "low": 0.4675, "close": 0.4703, "volume": 2216191.0, "close_time": 1743681599999, "quote_volume": 1071477.6139, "trades": 8340, "taker_buy_base": 1023150.0, "taker_buy_quote": 495908.4789 }, { "timestamp": 1743681600000, "datetime": "2025-04-03T12:00:00", "open": 0.47, "high": 0.4765, "low": 0.4569, "close": 0.4719, "volume": 1665076.0, "close_time": 1743695999999, "quote_volume": 777460.5402, "trades": 6773, "taker_buy_base": 874534.0, "taker_buy_quote": 408943.7664 }, { "timestamp": 1743696000000, "datetime": "2025-04-03T16:00:00", "open": 0.4723, "high": 0.4748, "low": 0.4573, "close": 0.4672, "volume": 1078873.0, "close_time": 1743710399999, "quote_volume": 503547.9185, "trades": 3832, "taker_buy_base": 561264.0, "taker_buy_quote": 262304.7549 }, { "timestamp": 1743710400000, "datetime": "2025-04-03T20:00:00", "open": 0.4677, "high": 0.4805, "low": 0.4661, "close": 0.4792, "volume": 653061.0, "close_time": 1743724799999, "quote_volume": 309785.7011, "trades": 3392, "taker_buy_base": 390346.0, "taker_buy_quote": 185083.6397 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.4796, "high": 0.4852, "low": 0.4678, "close": 0.4715, "volume": 787823.0, "close_time": 1743739199999, "quote_volume": 374614.3413, "trades": 3802, "taker_buy_base": 387655.0, "taker_buy_quote": 184406.2347 }, { "timestamp": 1743739200000, "datetime": "2025-04-04T04:00:00", "open": 0.4719, "high": 0.48, "low": 0.4668, "close": 0.4764, "volume": 1092097.0, "close_time": 1743753599999, "quote_volume": 517888.3998, "trades": 4441, "taker_buy_base": 555663.0, "taker_buy_quote": 263862.9004 }, { "timestamp": 1743753600000, "datetime": "2025-04-04T08:00:00", "open": 0.4762, "high": 0.4862, "low": 0.4461, "close": 0.4562, "volume": 1858210.0, "close_time": 1743767999999, "quote_volume": 869723.6403, "trades": 8196, "taker_buy_base": 967659.0, "taker_buy_quote": 452846.9053 }, { "timestamp": 1743768000000, "datetime": "2025-04-04T12:00:00", "open": 0.4562, "high": 0.4916, "low": 0.4543, "close": 0.4805, "volume": 1582250.0, "close_time": 1743782399999, "quote_volume": 744581.1557, "trades": 7781, "taker_buy_base": 805401.0, "taker_buy_quote": 379461.857 }, { "timestamp": 1743782400000, "datetime": "2025-04-04T16:00:00", "open": 0.4808, "high": 0.488, "low": 0.4737, "close": 0.4815, "volume": 1069490.0, "close_time": 1743796799999, "quote_volume": 515281.6505, "trades": 5114, "taker_buy_base": 535850.0, "taker_buy_quote": 258076.778 }, { "timestamp": 1743796800000, "datetime": "2025-04-04T20:00:00", "open": 0.4818, "high": 0.4906, "low": 0.4773, "close": 0.4789, "volume": 540534.0, "close_time": 1743811199999, "quote_volume": 261257.0974, "trades": 2825, "taker_buy_base": 220015.0, "taker_buy_quote": 106327.1512 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.4787, "high": 0.4835, "low": 0.4742, "close": 0.4745, "volume": 442156.0, "close_time": 1743825599999, "quote_volume": 211374.8155, "trades": 2204, "taker_buy_base": 212345.0, "taker_buy_quote": 101434.1659 }, { "timestamp": 1743825600000, "datetime": "2025-04-05T04:00:00", "open": 0.4748, "high": 0.482, "low": 0.4714, "close": 0.482, "volume": 376407.0, "close_time": 1743839999999, "quote_volume": 179100.903, "trades": 2269, "taker_buy_base": 200378.0, "taker_buy_quote": 95459.6173 }, { "timestamp": 1743840000000, "datetime": "2025-04-05T08:00:00", "open": 0.4821, "high": 0.4883, "low": 0.4773, "close": 0.4773, "volume": 543374.0, "close_time": 1743854399999, "quote_volume": 262813.6657, "trades": 2420, "taker_buy_base": 290119.0, "taker_buy_quote": 140384.3671 }, { "timestamp": 1743854400000, "datetime": "2025-04-05T12:00:00", "open": 0.4773, "high": 0.4783, "low": 0.4601, "close": 0.4621, "volume": 475541.0, "close_time": 1743868799999, "quote_volume": 222351.6496, "trades": 2187, "taker_buy_base": 253838.0, "taker_buy_quote": 118582.9068 }, { "timestamp": 1743868800000, "datetime": "2025-04-05T16:00:00", "open": 0.4625, "high": 0.4704, "low": 0.4617, "close": 0.4664, "volume": 453141.0, "close_time": 1743883199999, "quote_volume": 211729.8367, "trades": 2429, "taker_buy_base": 273450.0, "taker_buy_quote": 127749.1595 }, { "timestamp": 1743883200000, "datetime": "2025-04-05T20:00:00", "open": 0.4668, "high": 0.4712, "low": 0.4644, "close": 0.47, "volume": 204168.0, "close_time": 1743897599999, "quote_volume": 95297.4232, "trades": 1334, "taker_buy_base": 107710.0, "taker_buy_quote": 50297.4593 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.4698, "high": 0.4698, "low": 0.4584, "close": 0.4614, "volume": 257144.0, "close_time": 1743911999999, "quote_volume": 119170.4468, "trades": 1215, "taker_buy_base": 123349.0, "taker_buy_quote": 57237.3485 }, { "timestamp": 1743912000000, "datetime": "2025-04-06T04:00:00", "open": 0.4617, "high": 0.4617, "low": 0.4526, "close": 0.4536, "volume": 402675.0, "close_time": 1743926399999, "quote_volume": 184052.0612, "trades": 1695, "taker_buy_base": 168650.0, "taker_buy_quote": 77082.5352 }, { "timestamp": 1743926400000, "datetime": "2025-04-06T08:00:00", "open": 0.4537, "high": 0.4568, "low": 0.45, "close": 0.4516, "volume": 315907.0, "close_time": 1743940799999, "quote_volume": 143086.3422, "trades": 1244, "taker_buy_base": 159926.0, "taker_buy_quote": 72469.7268 }, { "timestamp": 1743940800000, "datetime": "2025-04-06T12:00:00", "open": 0.4515, "high": 0.4546, "low": 0.4351, "close": 0.4456, "volume": 1266873.0, "close_time": 1743955199999, "quote_volume": 564017.0217, "trades": 4419, "taker_buy_base": 693095.0, "taker_buy_quote": 308765.4381 }, { "timestamp": 1743955200000, "datetime": "2025-04-06T16:00:00", "open": 0.4452, "high": 0.446, "low": 0.3983, "close": 0.4109, "volume": 3673010.0, "close_time": 1743969599999, "quote_volume": 1515265.1997, "trades": 13308, "taker_buy_base": 1662568.0, "taker_buy_quote": 684212.8715 }, { "timestamp": 1743969600000, "datetime": "2025-04-06T20:00:00", "open": 0.4104, "high": 0.415, "low": 0.3952, "close": 0.4087, "volume": 1411877.0, "close_time": 1743983999999, "quote_volume": 574211.0131, "trades": 6079, "taker_buy_base": 642787.0, "taker_buy_quote": 261615.5062 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.4088, "high": 0.4233, "low": 0.3931, "close": 0.3978, "volume": 990552.0, "close_time": 1743998399999, "quote_volume": 404084.1765, "trades": 4234, "taker_buy_base": 440467.0, "taker_buy_quote": 180260.3352 }, { "timestamp": 1743998400000, "datetime": "2025-04-07T04:00:00", "open": 0.3982, "high": 0.4071, "low": 0.368, "close": 0.38, "volume": 3212521.0, "close_time": 1744012799999, "quote_volume": 1242259.9152, "trades": 13186, "taker_buy_base": 1447896.0, "taker_buy_quote": 561601.4004 }, { "timestamp": 1744012800000, "datetime": "2025-04-07T08:00:00", "open": 0.3799, "high": 0.4073, "low": 0.3788, "close": 0.3975, "volume": 2129723.0, "close_time": 1744027199999, "quote_volume": 848635.9626, "trades": 8760, "taker_buy_base": 1160943.0, "taker_buy_quote": 461857.2705 }, { "timestamp": 1744027200000, "datetime": "2025-04-07T12:00:00", "open": 0.3976, "high": 0.4455, "low": 0.3894, "close": 0.4225, "volume": 5851784.0, "close_time": 1744041599999, "quote_volume": 2450660.474, "trades": 17485, "taker_buy_base": 3002162.0, "taker_buy_quote": 1258615.8315 }, { "timestamp": 1744041600000, "datetime": "2025-04-07T16:00:00", "open": 0.4218, "high": 0.424, "low": 0.4069, "close": 0.4148, "volume": 1557018.0, "close_time": 1744055999999, "quote_volume": 648119.5355, "trades": 5520, "taker_buy_base": 751848.0, "taker_buy_quote": 313183.6519 }, { "timestamp": 1744056000000, "datetime": "2025-04-07T20:00:00", "open": 0.4145, "high": 0.4263, "low": 0.4123, "close": 0.4135, "volume": 543822.0, "close_time": 1744070399999, "quote_volume": 228075.4238, "trades": 1977, "taker_buy_base": 263628.0, "taker_buy_quote": 110640.5 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.4131, "high": 0.4349, "low": 0.4112, "close": 0.4227, "volume": 770000.0, "close_time": 1744084799999, "quote_volume": 326960.6696, "trades": 3705, "taker_buy_base": 481780.0, "taker_buy_quote": 204774.5562 }, { "timestamp": 1744084800000, "datetime": "2025-04-08T04:00:00", "open": 0.4229, "high": 0.4248, "low": 0.4106, "close": 0.4135, "volume": 723933.0, "close_time": 1744099199999, "quote_volume": 301947.2844, "trades": 4933, "taker_buy_base": 424773.0, "taker_buy_quote": 177354.5901 }, { "timestamp": 1744099200000, "datetime": "2025-04-08T08:00:00", "open": 0.4134, "high": 0.4261, "low": 0.4071, "close": 0.4233, "volume": 1256709.0, "close_time": 1744113599999, "quote_volume": 523398.8337, "trades": 5992, "taker_buy_base": 511409.0, "taker_buy_quote": 212603.7623 }, { "timestamp": 1744113600000, "datetime": "2025-04-08T12:00:00", "open": 0.4236, "high": 0.4284, "low": 0.4106, "close": 0.4156, "volume": 1431891.0, "close_time": 1744127999999, "quote_volume": 602165.4195, "trades": 10293, "taker_buy_base": 785593.0, "taker_buy_quote": 330312.4682 }, { "timestamp": 1744128000000, "datetime": "2025-04-08T16:00:00", "open": 0.4155, "high": 0.416, "low": 0.3918, "close": 0.3975, "volume": 1825098.0, "close_time": 1744142399999, "quote_volume": 733825.7274, "trades": 10407, "taker_buy_base": 796376.0, "taker_buy_quote": 320174.5428 }, { "timestamp": 1744142400000, "datetime": "2025-04-08T20:00:00", "open": 0.3974, "high": 0.4017, "low": 0.3849, "close": 0.3881, "volume": 739329.0, "close_time": 1744156799999, "quote_volume": 290747.8976, "trades": 4572, "taker_buy_base": 336773.0, "taker_buy_quote": 132785.6398 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.3882, "high": 0.3982, "low": 0.3723, "close": 0.3926, "volume": 1683959.0, "close_time": 1744171199999, "quote_volume": 654013.7988, "trades": 10615, "taker_buy_base": 889593.0, "taker_buy_quote": 346368.1801 }, { "timestamp": 1744171200000, "datetime": "2025-04-09T04:00:00", "open": 0.3925, "high": 0.4121, "low": 0.3913, "close": 0.4096, "volume": 1152987.0, "close_time": 1744185599999, "quote_volume": 465593.8706, "trades": 7730, "taker_buy_base": 667235.0, "taker_buy_quote": 269535.5561 }, { "timestamp": 1744185600000, "datetime": "2025-04-09T08:00:00", "open": 0.4097, "high": 0.4137, "low": 0.3969, "close": 0.3994, "volume": 1167842.0, "close_time": 1744199999999, "quote_volume": 473377.2915, "trades": 6839, "taker_buy_base": 488872.0, "taker_buy_quote": 198590.9636 }, { "timestamp": 1744200000000, "datetime": "2025-04-09T12:00:00", "open": 0.3995, "high": 0.4129, "low": 0.3942, "close": 0.4066, "volume": 1792227.0, "close_time": 1744214399999, "quote_volume": 725897.2048, "trades": 10138, "taker_buy_base": 976356.0, "taker_buy_quote": 395692.5512 }, { "timestamp": 1744214400000, "datetime": "2025-04-09T16:00:00", "open": 0.4068, "high": 0.5005, "low": 0.4059, "close": 0.4655, "volume": 6877009.0, "close_time": 1744228799999, "quote_volume": 3193379.6505, "trades": 48307, "taker_buy_base": 3846190.0, "taker_buy_quote": 1781774.2714 }, { "timestamp": 1744228800000, "datetime": "2025-04-09T20:00:00", "open": 0.466, "high": 0.4896, "low": 0.4642, "close": 0.4676, "volume": 2091415.0, "close_time": 1744243199999, "quote_volume": 992598.4614, "trades": 12422, "taker_buy_base": 1121071.0, "taker_buy_quote": 532154.6723 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.4679, "high": 0.47, "low": 0.4579, "close": 0.4632, "volume": 678338.0, "close_time": 1744257599999, "quote_volume": 314216.9904, "trades": 4600, "taker_buy_base": 297338.0, "taker_buy_quote": 137878.5328 }, { "timestamp": 1744257600000, "datetime": "2025-04-10T04:00:00", "open": 0.4635, "high": 0.4863, "low": 0.4611, "close": 0.4657, "volume": 1738507.0, "close_time": 1744271999999, "quote_volume": 827497.2612, "trades": 12978, "taker_buy_base": 885600.0, "taker_buy_quote": 421189.6404 }, { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 0.4658, "high": 0.4844, "low": 0.464, "close": 0.4797, "volume": 1817397.0, "close_time": 1744286399999, "quote_volume": 866566.4066, "trades": 11913, "taker_buy_base": 938381.0, "taker_buy_quote": 447516.5516 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 0.4797, "high": 0.4939, "low": 0.4637, "close": 0.4647, "volume": 3795416.0, "close_time": 1744300799999, "quote_volume": 1824317.7372, "trades": 24770, "taker_buy_base": 1802640.0, "taker_buy_quote": 866930.717 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 0.4649, "high": 0.47, "low": 0.4534, "close": 0.4637, "volume": 2167507.0, "close_time": 1744315199999, "quote_volume": 1001699.7854, "trades": 12165, "taker_buy_base": 962045.0, "taker_buy_quote": 445392.4217 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 0.4635, "high": 0.4785, "low": 0.4629, "close": 0.4725, "volume": 1759992.0, "close_time": 1744329599999, "quote_volume": 828782.2715, "trades": 8454, "taker_buy_base": 871877.0, "taker_buy_quote": 410460.8697 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.4724, "high": 0.4969, "low": 0.4666, "close": 0.4804, "volume": 1662653.0, "close_time": 1744343999999, "quote_volume": 793443.7559, "trades": 12071, "taker_buy_base": 765496.0, "taker_buy_quote": 365600.0902 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 0.4802, "high": 0.4988, "low": 0.4781, "close": 0.4906, "volume": 1473483.0, "close_time": 1744358399999, "quote_volume": 721174.2865, "trades": 8268, "taker_buy_base": 659345.0, "taker_buy_quote": 323094.8444 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 0.4907, "high": 0.4912, "low": 0.477, "close": 0.4782, "volume": 1403065.0, "close_time": 1744372799999, "quote_volume": 680539.305, "trades": 11273, "taker_buy_base": 640358.0, "taker_buy_quote": 310574.897 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 0.4784, "high": 0.4961, "low": 0.4771, "close": 0.4861, "volume": 1285433.0, "close_time": 1744387199999, "quote_volume": 624937.4901, "trades": 9636, "taker_buy_base": 664815.0, "taker_buy_quote": 323031.685 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.4864, "high": 0.5221, "low": 0.4824, "close": 0.5143, "volume": 2038519.0, "close_time": 1744401599999, "quote_volume": 1023430.0812, "trades": 13502, "taker_buy_base": 1087809.0, "taker_buy_quote": 545678.217 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.5142, "high": 0.5229, "low": 0.495, "close": 0.4976, "volume": 942261.0, "close_time": 1744415999999, "quote_volume": 478981.647, "trades": 7007, "taker_buy_base": 463484.0, "taker_buy_quote": 236072.8307 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.4973, "high": 0.4994, "low": 0.488, "close": 0.4895, "volume": 431832.0, "close_time": 1744430399999, "quote_volume": 212421.9624, "trades": 3613, "taker_buy_base": 183024.0, "taker_buy_quote": 90047.5684 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.4899, "high": 0.55, "low": 0.4885, "close": 0.5475, "volume": 2417272.0, "close_time": 1744444799999, "quote_volume": 1265923.0899, "trades": 13971, "taker_buy_base": 1481610.0, "taker_buy_quote": 777457.3831 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.5477, "high": 0.5627, "low": 0.5392, "close": 0.5554, "volume": 2576224.0, "close_time": 1744459199999, "quote_volume": 1421170.6568, "trades": 17655, "taker_buy_base": 1219613.0, "taker_buy_quote": 674092.2041 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.5554, "high": 0.5996, "low": 0.5525, "close": 0.5762, "volume": 3337870.0, "close_time": 1744473599999, "quote_volume": 1905129.3361, "trades": 23967, "taker_buy_base": 1694035.0, "taker_buy_quote": 968958.1729 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.5764, "high": 0.6007, "low": 0.5577, "close": 0.5857, "volume": 3163736.0, "close_time": 1744487999999, "quote_volume": 1836576.1168, "trades": 23243, "taker_buy_base": 1585643.0, "taker_buy_quote": 919585.8002 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.5861, "high": 0.5963, "low": 0.5771, "close": 0.5807, "volume": 1285776.0, "close_time": 1744502399999, "quote_volume": 752075.9975, "trades": 7626, "taker_buy_base": 588414.0, "taker_buy_quote": 344312.7183 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.5808, "high": 0.5842, "low": 0.5668, "close": 0.5816, "volume": 844067.0, "close_time": 1744516799999, "quote_volume": 486814.4302, "trades": 7970, "taker_buy_base": 453903.0, "taker_buy_quote": 261868.4557 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.5814, "high": 0.5841, "low": 0.5697, "close": 0.5716, "volume": 675880.0, "close_time": 1744531199999, "quote_volume": 388776.4312, "trades": 6020, "taker_buy_base": 348432.0, "taker_buy_quote": 200480.2427 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.5717, "high": 0.5968, "low": 0.5705, "close": 0.5902, "volume": 1373732.0, "close_time": 1744545599999, "quote_volume": 802392.7999, "trades": 9916, "taker_buy_base": 726572.0, "taker_buy_quote": 424984.7937 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.59, "high": 0.5985, "low": 0.563, "close": 0.5741, "volume": 1888866.0, "close_time": 1744559999999, "quote_volume": 1093509.1978, "trades": 13990, "taker_buy_base": 833941.0, "taker_buy_quote": 483442.1658 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.574, "high": 0.6149, "low": 0.5655, "close": 0.5749, "volume": 2613068.0, "close_time": 1744574399999, "quote_volume": 1543695.1641, "trades": 22953, "taker_buy_base": 1252281.0, "taker_buy_quote": 740020.0493 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.575, "high": 0.5863, "low": 0.5584, "close": 0.5763, "volume": 1810080.0, "close_time": 1744588799999, "quote_volume": 1032890.019, "trades": 13672, "taker_buy_base": 876059.0, "taker_buy_quote": 500124.9321 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.5772, "high": 0.5962, "low": 0.5694, "close": 0.5744, "volume": 1478886.0, "close_time": 1744603199999, "quote_volume": 858817.511, "trades": 12949, "taker_buy_base": 767272.0, "taker_buy_quote": 445636.0467 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.5745, "high": 0.5839, "low": 0.5681, "close": 0.5773, "volume": 768081.0, "close_time": 1744617599999, "quote_volume": 442875.365, "trades": 6264, "taker_buy_base": 407180.0, "taker_buy_quote": 235116.6964 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.5776, "high": 0.5863, "low": 0.5675, "close": 0.5862, "volume": 1127276.0, "close_time": 1744631999999, "quote_volume": 649278.8096, "trades": 8875, "taker_buy_base": 552698.0, "taker_buy_quote": 318506.5388 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.5863, "high": 0.5881, "low": 0.5597, "close": 0.5721, "volume": 2012163.0, "close_time": 1744646399999, "quote_volume": 1151826.4968, "trades": 14765, "taker_buy_base": 935795.0, "taker_buy_quote": 535766.8376 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.5717, "high": 0.5736, "low": 0.5603, "close": 0.562, "volume": 1085881.0, "close_time": 1744660799999, "quote_volume": 615850.1523, "trades": 10321, "taker_buy_base": 497658.0, "taker_buy_quote": 282225.5705 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.5621, "high": 0.5625, "low": 0.5432, "close": 0.5503, "volume": 997742.0, "close_time": 1744675199999, "quote_volume": 550491.4989, "trades": 7642, "taker_buy_base": 429857.0, "taker_buy_quote": 237198.283 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.5507, "high": 0.563, "low": 0.5434, "close": 0.5511, "volume": 1645407.0, "close_time": 1744689599999, "quote_volume": 909133.3044, "trades": 14172, "taker_buy_base": 831785.0, "taker_buy_quote": 459758.7058 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.5511, "high": 0.5594, "low": 0.5386, "close": 0.5474, "volume": 1192493.0, "close_time": 1744703999999, "quote_volume": 654431.466, "trades": 9517, "taker_buy_base": 601863.0, "taker_buy_quote": 330257.7549 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.5478, "high": 0.5526, "low": 0.5379, "close": 0.5442, "volume": 591385.0, "close_time": 1744718399999, "quote_volume": 322044.5092, "trades": 3445, "taker_buy_base": 301237.0, "taker_buy_quote": 164021.2917 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.544, "high": 0.5598, "low": 0.5411, "close": 0.5476, "volume": 1432372.0, "close_time": 1744732799999, "quote_volume": 786986.1499, "trades": 16477, "taker_buy_base": 767308.0, "taker_buy_quote": 421867.7742 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.5476, "high": 0.5502, "low": 0.5289, "close": 0.5321, "volume": 1181689.0, "close_time": 1744747199999, "quote_volume": 635632.1911, "trades": 10630, "taker_buy_base": 532910.0, "taker_buy_quote": 286847.9855 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.532, "high": 0.5419, "low": 0.525, "close": 0.5281, "volume": 981622.0, "close_time": 1744761599999, "quote_volume": 523256.236, "trades": 6666, "taker_buy_base": 494552.0, "taker_buy_quote": 263818.7291 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.5278, "high": 0.5348, "low": 0.5233, "close": 0.5239, "volume": 751233.0, "close_time": 1744775999999, "quote_volume": 397416.1886, "trades": 6889, "taker_buy_base": 346670.0, "taker_buy_quote": 183448.4901 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.5236, "high": 0.5261, "low": 0.5096, "close": 0.5112, "volume": 1159915.0, "close_time": 1744790399999, "quote_volume": 600546.1931, "trades": 7195, "taker_buy_base": 587908.0, "taker_buy_quote": 304665.9778 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.5114, "high": 0.5242, "low": 0.5071, "close": 0.5221, "volume": 891885.0, "close_time": 1744804799999, "quote_volume": 461325.9612, "trades": 7871, "taker_buy_base": 450019.0, "taker_buy_quote": 232881.3177 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.5221, "high": 0.5349, "low": 0.5094, "close": 0.5237, "volume": 1861979.0, "close_time": 1744819199999, "quote_volume": 975319.3714, "trades": 15093, "taker_buy_base": 926482.0, "taker_buy_quote": 485067.4085 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.5238, "high": 0.5308, "low": 0.5017, "close": 0.526, "volume": 1861028.0, "close_time": 1744833599999, "quote_volume": 962934.1057, "trades": 18758, "taker_buy_base": 937563.0, "taker_buy_quote": 485388.6954 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.5258, "high": 0.5272, "low": 0.5062, "close": 0.5081, "volume": 695228.0, "close_time": 1744847999999, "quote_volume": 357644.1139, "trades": 6133, "taker_buy_base": 303166.0, "taker_buy_quote": 156074.3683 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.5082, "high": 0.5142, "low": 0.4983, "close": 0.5025, "volume": 805258.0, "close_time": 1744862399999, "quote_volume": 407118.8056, "trades": 5193, "taker_buy_base": 454306.0, "taker_buy_quote": 229842.658 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.5023, "high": 0.5256, "low": 0.5017, "close": 0.5234, "volume": 790453.0, "close_time": 1744876799999, "quote_volume": 409387.4442, "trades": 5333, "taker_buy_base": 442431.0, "taker_buy_quote": 228991.26 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.5233, "high": 0.5262, "low": 0.5096, "close": 0.5169, "volume": 623509.0, "close_time": 1744891199999, "quote_volume": 321966.765, "trades": 3466, "taker_buy_base": 295521.0, "taker_buy_quote": 152723.84 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.517, "high": 0.5223, "low": 0.5029, "close": 0.5184, "volume": 859688.0, "close_time": 1744905599999, "quote_volume": 442657.1627, "trades": 7375, "taker_buy_base": 425015.0, "taker_buy_quote": 218694.5756 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.5187, "high": 0.5393, "low": 0.5144, "close": 0.5238, "volume": 1695511.0, "close_time": 1744919999999, "quote_volume": 894701.6716, "trades": 12187, "taker_buy_base": 929161.0, "taker_buy_quote": 490190.6001 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.5239, "high": 0.5342, "low": 0.5236, "close": 0.5322, "volume": 541598.0, "close_time": 1744934399999, "quote_volume": 286812.5814, "trades": 4085, "taker_buy_base": 308218.0, "taker_buy_quote": 163194.8722 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.5323, "high": 0.5342, "low": 0.5197, "close": 0.5255, "volume": 358056.0, "close_time": 1744948799999, "quote_volume": 188224.3178, "trades": 3580, "taker_buy_base": 145224.0, "taker_buy_quote": 76371.5044 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.5256, "high": 0.5302, "low": 0.5183, "close": 0.5298, "volume": 607220.0, "close_time": 1744963199999, "quote_volume": 317814.9117, "trades": 4276, "taker_buy_base": 314933.0, "taker_buy_quote": 164872.2285 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.5297, "high": 0.542, "low": 0.5241, "close": 0.5302, "volume": 650764.0, "close_time": 1744977599999, "quote_volume": 346217.6855, "trades": 4495, "taker_buy_base": 328540.0, "taker_buy_quote": 174749.0811 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.5302, "high": 0.5357, "low": 0.5152, "close": 0.5177, "volume": 635348.0, "close_time": 1744991999999, "quote_volume": 333928.4203, "trades": 4795, "taker_buy_base": 337402.0, "taker_buy_quote": 177295.3421 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.5182, "high": 0.5302, "low": 0.5164, "close": 0.5255, "volume": 425659.0, "close_time": 1745006399999, "quote_volume": 223167.8178, "trades": 3226, "taker_buy_base": 242180.0, "taker_buy_quote": 126995.5149 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.5251, "high": 0.5317, "low": 0.5178, "close": 0.5216, "volume": 319987.0, "close_time": 1745020799999, "quote_volume": 167771.5793, "trades": 2175, "taker_buy_base": 152018.0, "taker_buy_quote": 79680.7918 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.5211, "high": 0.537, "low": 0.5187, "close": 0.532, "volume": 432206.0, "close_time": 1745035199999, "quote_volume": 228464.1665, "trades": 3009, "taker_buy_base": 232256.0, "taker_buy_quote": 122692.1848 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.5318, "high": 0.5338, "low": 0.5219, "close": 0.5292, "volume": 568679.0, "close_time": 1745049599999, "quote_volume": 300129.7933, "trades": 3358, "taker_buy_base": 291212.0, "taker_buy_quote": 153693.6777 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.5293, "high": 0.5321, "low": 0.5222, "close": 0.5258, "volume": 341953.0, "close_time": 1745063999999, "quote_volume": 180188.528, "trades": 2116, "taker_buy_base": 200081.0, "taker_buy_quote": 105472.7565 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.5261, "high": 0.5328, "low": 0.5228, "close": 0.528, "volume": 577098.0, "close_time": 1745078399999, "quote_volume": 304637.7952, "trades": 3776, "taker_buy_base": 257033.0, "taker_buy_quote": 135680.7871 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.5278, "high": 0.551, "low": 0.5276, "close": 0.5453, "volume": 735469.0, "close_time": 1745092799999, "quote_volume": 397407.831, "trades": 5795, "taker_buy_base": 420308.0, "taker_buy_quote": 227189.2382 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.5454, "high": 0.5537, "low": 0.5432, "close": 0.5438, "volume": 485058.0, "close_time": 1745107199999, "quote_volume": 266287.675, "trades": 3018, "taker_buy_base": 207984.0, "taker_buy_quote": 114267.2853 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.5439, "high": 0.5492, "low": 0.5403, "close": 0.5467, "volume": 294579.0, "close_time": 1745121599999, "quote_volume": 160406.5401, "trades": 2019, "taker_buy_base": 170451.0, "taker_buy_quote": 92775.7486 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.5472, "high": 0.5586, "low": 0.5409, "close": 0.5432, "volume": 587580.0, "close_time": 1745135999999, "quote_volume": 323022.5629, "trades": 2942, "taker_buy_base": 305408.0, "taker_buy_quote": 168186.6344 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.5432, "high": 0.5473, "low": 0.5224, "close": 0.5276, "volume": 847558.0, "close_time": 1745150399999, "quote_volume": 452936.9897, "trades": 4095, "taker_buy_base": 368590.0, "taker_buy_quote": 197262.4151 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.5272, "high": 0.5355, "low": 0.5245, "close": 0.5288, "volume": 563078.0, "close_time": 1745164799999, "quote_volume": 298935.0335, "trades": 2851, "taker_buy_base": 296148.0, "taker_buy_quote": 157243.3409 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.5287, "high": 0.543, "low": 0.5284, "close": 0.5419, "volume": 495745.0, "close_time": 1745179199999, "quote_volume": 265771.34, "trades": 2622, "taker_buy_base": 254535.0, "taker_buy_quote": 136519.2194 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.5418, "high": 0.5526, "low": 0.5324, "close": 0.5376, "volume": 592400.0, "close_time": 1745193599999, "quote_volume": 321981.7694, "trades": 3292, "taker_buy_base": 257092.0, "taker_buy_quote": 139750.6355 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.5375, "high": 0.5654, "low": 0.5359, "close": 0.5535, "volume": 1112013.0, "close_time": 1745207999999, "quote_volume": 615549.8883, "trades": 4787, "taker_buy_base": 641374.0, "taker_buy_quote": 354599.3145 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.5545, "high": 0.5629, "low": 0.5483, "close": 0.5612, "volume": 539884.0, "close_time": 1745222399999, "quote_volume": 301055.4305, "trades": 2038, "taker_buy_base": 307602.0, "taker_buy_quote": 171572.9955 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.5613, "high": 0.5705, "low": 0.5488, "close": 0.5528, "volume": 674680.0, "close_time": 1745236799999, "quote_volume": 379223.3147, "trades": 2900, "taker_buy_base": 300501.0, "taker_buy_quote": 168821.8602 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.5529, "high": 0.5717, "low": 0.5529, "close": 0.562, "volume": 1026648.0, "close_time": 1745251199999, "quote_volume": 576910.2105, "trades": 4415, "taker_buy_base": 533386.0, "taker_buy_quote": 299910.637 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.5622, "high": 0.5657, "low": 0.5407, "close": 0.5541, "volume": 1386197.0, "close_time": 1745265599999, "quote_volume": 765440.8065, "trades": 6164, "taker_buy_base": 746201.0, "taker_buy_quote": 412243.1012 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.5529, "high": 0.5535, "low": 0.5415, "close": 0.5496, "volume": 442841.0, "close_time": 1745279999999, "quote_volume": 242294.4676, "trades": 2057, "taker_buy_base": 225080.0, "taker_buy_quote": 123123.6258 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.5494, "high": 0.5615, "low": 0.5338, "close": 0.5482, "volume": 1053278.0, "close_time": 1745294399999, "quote_volume": 579188.0469, "trades": 5090, "taker_buy_base": 491753.0, "taker_buy_quote": 270510.4539 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.5483, "high": 0.5565, "low": 0.5374, "close": 0.5561, "volume": 590377.0, "close_time": 1745308799999, "quote_volume": 322996.8821, "trades": 2348, "taker_buy_base": 316290.0, "taker_buy_quote": 173171.2335 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.5564, "high": 0.5772, "low": 0.5492, "close": 0.5726, "volume": 2288979.0, "close_time": 1745323199999, "quote_volume": 1282918.296, "trades": 11190, "taker_buy_base": 1458066.0, "taker_buy_quote": 817946.0128 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.5722, "high": 0.5995, "low": 0.5718, "close": 0.5914, "volume": 1902747.0, "close_time": 1745337599999, "quote_volume": 1114183.9882, "trades": 6784, "taker_buy_base": 937746.0, "taker_buy_quote": 549763.4399 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.592, "high": 0.6032, "low": 0.5859, "close": 0.6027, "volume": 934570.0, "close_time": 1745351999999, "quote_volume": 555297.0318, "trades": 2985, "taker_buy_base": 486622.0, "taker_buy_quote": 289267.6886 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.6029, "high": 0.6293, "low": 0.5978, "close": 0.6249, "volume": 1312274.0, "close_time": 1745366399999, "quote_volume": 803326.7499, "trades": 4563, "taker_buy_base": 675029.0, "taker_buy_quote": 414230.9004 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.6249, "high": 0.6575, "low": 0.62, "close": 0.6548, "volume": 1317232.0, "close_time": 1745380799999, "quote_volume": 843303.7831, "trades": 4723, "taker_buy_base": 738601.0, "taker_buy_quote": 473106.839 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.6546, "high": 0.6727, "low": 0.6478, "close": 0.6703, "volume": 2004967.0, "close_time": 1745395199999, "quote_volume": 1322570.8421, "trades": 8152, "taker_buy_base": 1041283.0, "taker_buy_quote": 687203.5028 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.6676, "high": 0.6822, "low": 0.6628, "close": 0.6661, "volume": 1445660.0, "close_time": 1745409599999, "quote_volume": 970632.5861, "trades": 5271, "taker_buy_base": 713571.0, "taker_buy_quote": 479159.6163 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.6667, "high": 0.6746, "low": 0.6313, "close": 0.6456, "volume": 1955185.0, "close_time": 1745423999999, "quote_volume": 1276524.3333, "trades": 7636, "taker_buy_base": 878974.0, "taker_buy_quote": 573840.1905 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.6448, "high": 0.6581, "low": 0.6308, "close": 0.6425, "volume": 1125802.0, "close_time": 1745438399999, "quote_volume": 729053.9898, "trades": 5722, "taker_buy_base": 598707.0, "taker_buy_quote": 387868.3026 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.6424, "high": 0.6586, "low": 0.6412, "close": 0.6553, "volume": 483319.0, "close_time": 1745452799999, "quote_volume": 314317.2893, "trades": 3659, "taker_buy_base": 244740.0, "taker_buy_quote": 159198.0949 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.6553, "high": 0.6594, "low": 0.6316, "close": 0.6325, "volume": 717691.0, "close_time": 1745467199999, "quote_volume": 464026.519, "trades": 8564, "taker_buy_base": 333335.0, "taker_buy_quote": 215652.5521 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.6325, "high": 0.6378, "low": 0.623, "close": 0.6248, "volume": 650574.0, "close_time": 1745481599999, "quote_volume": 410862.2736, "trades": 7702, "taker_buy_base": 303617.0, "taker_buy_quote": 191830.2611 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.6248, "high": 0.6307, "low": 0.6166, "close": 0.6296, "volume": 807532.0, "close_time": 1745495999999, "quote_volume": 504393.8055, "trades": 8575, "taker_buy_base": 399084.0, "taker_buy_quote": 249361.7314 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.6291, "high": 0.6631, "low": 0.6244, "close": 0.6553, "volume": 1272302.0, "close_time": 1745510399999, "quote_volume": 819725.0979, "trades": 12680, "taker_buy_base": 647885.0, "taker_buy_quote": 416725.4612 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.6557, "high": 0.6721, "low": 0.6347, "close": 0.6674, "volume": 1207087.0, "close_time": 1745524799999, "quote_volume": 789989.2636, "trades": 10955, "taker_buy_base": 634435.0, "taker_buy_quote": 415697.3315 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.6671, "high": 0.6726, "low": 0.6445, "close": 0.6576, "volume": 703588.0, "close_time": 1745539199999, "quote_volume": 462571.9254, "trades": 6094, "taker_buy_base": 333575.0, "taker_buy_quote": 219247.5624 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.6578, "high": 0.6691, "low": 0.6432, "close": 0.6496, "volume": 599342.0, "close_time": 1745553599999, "quote_volume": 392871.2033, "trades": 8165, "taker_buy_base": 311328.0, "taker_buy_quote": 204037.1794 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.6496, "high": 0.6827, "low": 0.6477, "close": 0.6801, "volume": 733031.0, "close_time": 1745567999999, "quote_volume": 488273.7646, "trades": 6771, "taker_buy_base": 420124.0, "taker_buy_quote": 280058.4162 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.6803, "high": 0.7103, "low": 0.6723, "close": 0.707, "volume": 1939485.0, "close_time": 1745582399999, "quote_volume": 1346329.3766, "trades": 19289, "taker_buy_base": 951715.0, "taker_buy_quote": 660602.1618 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.7071, "high": 0.7193, "low": 0.6806, "close": 0.708, "volume": 2039559.0, "close_time": 1745596799999, "quote_volume": 1430424.8421, "trades": 21743, "taker_buy_base": 1040166.0, "taker_buy_quote": 730131.9311 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.7077, "high": 0.725, "low": 0.6938, "close": 0.7005, "volume": 955755.0, "close_time": 1745611199999, "quote_volume": 674348.6836, "trades": 11304, "taker_buy_base": 465491.0, "taker_buy_quote": 328877.3112 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.6999, "high": 0.7019, "low": 0.6881, "close": 0.6911, "volume": 438858.0, "close_time": 1745625599999, "quote_volume": 305050.1751, "trades": 3572, "taker_buy_base": 192329.0, "taker_buy_quote": 133678.7128 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.6902, "high": 0.7345, "low": 0.6899, "close": 0.7292, "volume": 1021833.0, "close_time": 1745639999999, "quote_volume": 737688.4299, "trades": 6565, "taker_buy_base": 596223.0, "taker_buy_quote": 430253.9106 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.73, "high": 0.7332, "low": 0.7056, "close": 0.7084, "volume": 536965.0, "close_time": 1745654399999, "quote_volume": 385175.4642, "trades": 2715, "taker_buy_base": 260107.0, "taker_buy_quote": 186862.2104 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.7075, "high": 0.7136, "low": 0.6825, "close": 0.6843, "volume": 511220.0, "close_time": 1745668799999, "quote_volume": 355347.15, "trades": 3103, "taker_buy_base": 215394.0, "taker_buy_quote": 150220.4018 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.6843, "high": 0.695, "low": 0.6726, "close": 0.6892, "volume": 1091961.0, "close_time": 1745683199999, "quote_volume": 747254.7982, "trades": 5394, "taker_buy_base": 430297.0, "taker_buy_quote": 295065.0987 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.6893, "high": 0.6966, "low": 0.6812, "close": 0.6922, "volume": 585329.0, "close_time": 1745697599999, "quote_volume": 403240.6716, "trades": 3180, "taker_buy_base": 300399.0, "taker_buy_quote": 207142.3062 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.6924, "high": 0.7112, "low": 0.688, "close": 0.7093, "volume": 483360.0, "close_time": 1745711999999, "quote_volume": 339040.9452, "trades": 3416, "taker_buy_base": 292025.0, "taker_buy_quote": 204920.4423 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.71, "high": 0.7178, "low": 0.6853, "close": 0.7039, "volume": 549959.0, "close_time": 1745726399999, "quote_volume": 385636.3538, "trades": 3713, "taker_buy_base": 279935.0, "taker_buy_quote": 196761.6136 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.7033, "high": 0.7085, "low": 0.6741, "close": 0.6874, "volume": 607277.0, "close_time": 1745740799999, "quote_volume": 415677.0062, "trades": 3643, "taker_buy_base": 186066.0, "taker_buy_quote": 127601.9007 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.6873, "high": 0.6944, "low": 0.6841, "close": 0.6921, "volume": 328537.0, "close_time": 1745755199999, "quote_volume": 226619.8766, "trades": 2620, "taker_buy_base": 160462.0, "taker_buy_quote": 110684.7152 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.6919, "high": 0.6986, "low": 0.674, "close": 0.6813, "volume": 610769.0, "close_time": 1745769599999, "quote_volume": 418477.9596, "trades": 5074, "taker_buy_base": 294640.0, "taker_buy_quote": 201916.6724 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.6805, "high": 0.7056, "low": 0.6751, "close": 0.7056, "volume": 622583.0, "close_time": 1745783999999, "quote_volume": 431424.1983, "trades": 4997, "taker_buy_base": 296146.0, "taker_buy_quote": 205355.6774 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.7058, "high": 0.7058, "low": 0.6893, "close": 0.6897, "volume": 388883.0, "close_time": 1745798399999, "quote_volume": 270496.6743, "trades": 3098, "taker_buy_base": 187240.0, "taker_buy_quote": 130189.6394 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.6904, "high": 0.6953, "low": 0.65, "close": 0.6691, "volume": 1111483.0, "close_time": 1745812799999, "quote_volume": 746535.1612, "trades": 8010, "taker_buy_base": 537121.0, "taker_buy_quote": 360550.9951 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.6693, "high": 0.699, "low": 0.6691, "close": 0.6955, "volume": 516896.0, "close_time": 1745827199999, "quote_volume": 354253.078, "trades": 3253, "taker_buy_base": 302333.0, "taker_buy_quote": 206820.5516 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.6969, "high": 0.7226, "low": 0.6892, "close": 0.7118, "volume": 718593.0, "close_time": 1745841599999, "quote_volume": 506853.0617, "trades": 4214, "taker_buy_base": 394344.0, "taker_buy_quote": 278199.0232 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.7125, "high": 0.7137, "low": 0.6784, "close": 0.6833, "volume": 764546.0, "close_time": 1745855999999, "quote_volume": 531386.6018, "trades": 4642, "taker_buy_base": 296868.0, "taker_buy_quote": 206802.808 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.6834, "high": 0.7, "low": 0.6796, "close": 0.6958, "volume": 530647.0, "close_time": 1745870399999, "quote_volume": 365384.4784, "trades": 3268, "taker_buy_base": 235000.0, "taker_buy_quote": 161903.3242 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.6958, "high": 0.6963, "low": 0.6831, "close": 0.6853, "volume": 322652.0, "close_time": 1745884799999, "quote_volume": 221809.4434, "trades": 2062, "taker_buy_base": 149997.0, "taker_buy_quote": 103116.6117 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.6855, "high": 0.7138, "low": 0.6834, "close": 0.7123, "volume": 818646.0, "close_time": 1745899199999, "quote_volume": 575614.0881, "trades": 4510, "taker_buy_base": 399179.0, "taker_buy_quote": 280791.3177 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.7119, "high": 0.7533, "low": 0.6944, "close": 0.7438, "volume": 1387155.0, "close_time": 1745913599999, "quote_volume": 1010572.4199, "trades": 7874, "taker_buy_base": 713668.0, "taker_buy_quote": 519314.5879 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.7454, "high": 0.761, "low": 0.7234, "close": 0.731, "volume": 1091713.0, "close_time": 1745927999999, "quote_volume": 810246.1583, "trades": 5821, "taker_buy_base": 550376.0, "taker_buy_quote": 409183.4215 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.7307, "high": 0.7337, "low": 0.7143, "close": 0.7252, "volume": 882260.0, "close_time": 1745942399999, "quote_volume": 638389.0903, "trades": 4664, "taker_buy_base": 402389.0, "taker_buy_quote": 291360.2866 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.726, "high": 0.7332, "low": 0.7129, "close": 0.7144, "volume": 674018.0, "close_time": 1745956799999, "quote_volume": 488960.382, "trades": 3722, "taker_buy_base": 395008.0, "taker_buy_quote": 286682.8148 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.7143, "high": 0.7187, "low": 0.6717, "close": 0.6919, "volume": 787683.0, "close_time": 1745971199999, "quote_volume": 547918.1624, "trades": 4078, "taker_buy_base": 380632.0, "taker_buy_quote": 264857.3778 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.6918, "high": 0.6958, "low": 0.677, "close": 0.6934, "volume": 507628.0, "close_time": 1745985599999, "quote_volume": 348984.2009, "trades": 2420, "taker_buy_base": 259955.0, "taker_buy_quote": 178753.3327 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.6937, "high": 0.6949, "low": 0.6784, "close": 0.6844, "volume": 480014.0, "close_time": 1745999999999, "quote_volume": 329550.6541, "trades": 2417, "taker_buy_base": 252345.0, "taker_buy_quote": 173262.4183 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.6843, "high": 0.7002, "low": 0.679, "close": 0.698, "volume": 487982.0, "close_time": 1746014399999, "quote_volume": 337657.6065, "trades": 2231, "taker_buy_base": 236061.0, "taker_buy_quote": 163473.3911 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.698, "high": 0.6985, "low": 0.647, "close": 0.6705, "volume": 1802337.0, "close_time": 1746028799999, "quote_volume": 1196294.8272, "trades": 6188, "taker_buy_base": 859353.0, "taker_buy_quote": 570140.7666 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.6694, "high": 0.6911, "low": 0.6553, "close": 0.6785, "volume": 1408118.0, "close_time": 1746043199999, "quote_volume": 957124.3754, "trades": 6288, "taker_buy_base": 620630.0, "taker_buy_quote": 421884.2025 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.6783, "high": 0.6965, "low": 0.6783, "close": 0.6858, "volume": 491793.0, "close_time": 1746057599999, "quote_volume": 338098.9866, "trades": 3780, "taker_buy_base": 256165.0, "taker_buy_quote": 176274.385 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.6855, "high": 0.7131, "low": 0.6839, "close": 0.6978, "volume": 664901.0, "close_time": 1746071999999, "quote_volume": 467671.6818, "trades": 7982, "taker_buy_base": 360320.0, "taker_buy_quote": 253479.9149 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.6981, "high": 0.7184, "low": 0.6937, "close": 0.7164, "volume": 401143.0, "close_time": 1746086399999, "quote_volume": 283855.6315, "trades": 5383, "taker_buy_base": 181636.0, "taker_buy_quote": 128458.5775 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.7164, "high": 0.7511, "low": 0.7154, "close": 0.7486, "volume": 1067106.0, "close_time": 1746100799999, "quote_volume": 783013.8202, "trades": 10666, "taker_buy_base": 556804.0, "taker_buy_quote": 408717.2085 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.7486, "high": 0.7919, "low": 0.7436, "close": 0.75, "volume": 2443264.0, "close_time": 1746115199999, "quote_volume": 1867579.0601, "trades": 23308, "taker_buy_base": 1233267.0, "taker_buy_quote": 944541.6232 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.7501, "high": 0.762, "low": 0.7316, "close": 0.7361, "volume": 925926.0, "close_time": 1746129599999, "quote_volume": 688502.7289, "trades": 10383, "taker_buy_base": 438865.0, "taker_buy_quote": 326524.6317 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.7359, "high": 0.7448, "low": 0.7246, "close": 0.7309, "volume": 727534.0, "close_time": 1746143999999, "quote_volume": 535720.1594, "trades": 6777, "taker_buy_base": 365555.0, "taker_buy_quote": 269249.0649 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.7305, "high": 0.7436, "low": 0.7277, "close": 0.7307, "volume": 492795.0, "close_time": 1746158399999, "quote_volume": 362115.0252, "trades": 4005, "taker_buy_base": 243815.0, "taker_buy_quote": 179132.1291 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.7316, "high": 0.7329, "low": 0.7204, "close": 0.7221, "volume": 469885.0, "close_time": 1746172799999, "quote_volume": 341009.693, "trades": 3218, "taker_buy_base": 238371.0, "taker_buy_quote": 173043.9794 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.7217, "high": 0.7427, "low": 0.7214, "close": 0.7381, "volume": 775371.0, "close_time": 1746187199999, "quote_volume": 569504.1303, "trades": 4935, "taker_buy_base": 433460.0, "taker_buy_quote": 318249.1947 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.7381, "high": 0.7543, "low": 0.729, "close": 0.7398, "volume": 525768.0, "close_time": 1746201599999, "quote_volume": 390036.3992, "trades": 3851, "taker_buy_base": 283471.0, "taker_buy_quote": 210334.0501 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.7405, "high": 0.7522, "low": 0.717, "close": 0.7207, "volume": 507183.0, "close_time": 1746215999999, "quote_volume": 373582.1729, "trades": 3720, "taker_buy_base": 169477.0, "taker_buy_quote": 125286.4673 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.7206, "high": 0.7352, "low": 0.7187, "close": 0.7333, "volume": 380540.0, "close_time": 1746230399999, "quote_volume": 277494.5781, "trades": 3645, "taker_buy_base": 190199.0, "taker_buy_quote": 138774.0047 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.7333, "high": 0.7333, "low": 0.7178, "close": 0.7263, "volume": 362442.0, "close_time": 1746244799999, "quote_volume": 262692.7642, "trades": 2708, "taker_buy_base": 176781.0, "taker_buy_quote": 128076.1886 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.7257, "high": 0.7268, "low": 0.711, "close": 0.7135, "volume": 347632.0, "close_time": 1746259199999, "quote_volume": 249731.4205, "trades": 2773, "taker_buy_base": 145899.0, "taker_buy_quote": 104981.3048 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.7124, "high": 0.7178, "low": 0.7009, "close": 0.7023, "volume": 484035.0, "close_time": 1746273599999, "quote_volume": 342384.4011, "trades": 3637, "taker_buy_base": 232778.0, "taker_buy_quote": 164689.1485 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.7021, "high": 0.7147, "low": 0.7021, "close": 0.7068, "volume": 539611.0, "close_time": 1746287999999, "quote_volume": 381989.6562, "trades": 3623, "taker_buy_base": 312019.0, "taker_buy_quote": 220803.2631 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.7064, "high": 0.7064, "low": 0.6802, "close": 0.7042, "volume": 1094248.0, "close_time": 1746302399999, "quote_volume": 758009.6352, "trades": 5894, "taker_buy_base": 534187.0, "taker_buy_quote": 370578.4993 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.7045, "high": 0.7108, "low": 0.6955, "close": 0.7004, "volume": 355296.0, "close_time": 1746316799999, "quote_volume": 249970.2779, "trades": 3246, "taker_buy_base": 147709.0, "taker_buy_quote": 103953.7447 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.7003, "high": 0.7046, "low": 0.684, "close": 0.6846, "volume": 555251.0, "close_time": 1746331199999, "quote_volume": 385977.7181, "trades": 7549, "taker_buy_base": 271811.0, "taker_buy_quote": 188902.0958 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.6847, "high": 0.6876, "low": 0.6759, "close": 0.6831, "volume": 506832.0, "close_time": 1746345599999, "quote_volume": 345662.5062, "trades": 6479, "taker_buy_base": 246768.0, "taker_buy_quote": 168284.3649 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.6832, "high": 0.6839, "low": 0.6694, "close": 0.6815, "volume": 443447.0, "close_time": 1746359999999, "quote_volume": 300492.6455, "trades": 5062, "taker_buy_base": 186702.0, "taker_buy_quote": 126443.5248 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.6816, "high": 0.6931, "low": 0.6735, "close": 0.688, "volume": 493777.0, "close_time": 1746374399999, "quote_volume": 338551.0866, "trades": 5975, "taker_buy_base": 256102.0, "taker_buy_quote": 175796.9627 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.688, "high": 0.6922, "low": 0.6753, "close": 0.6838, "volume": 310032.0, "close_time": 1746388799999, "quote_volume": 211985.8394, "trades": 5773, "taker_buy_base": 165935.0, "taker_buy_quote": 113509.2056 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.6838, "high": 0.6934, "low": 0.6727, "close": 0.6791, "volume": 519347.0, "close_time": 1746403199999, "quote_volume": 354064.0495, "trades": 6306, "taker_buy_base": 264440.0, "taker_buy_quote": 180347.0063 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.679, "high": 0.6934, "low": 0.6703, "close": 0.6827, "volume": 529570.0, "close_time": 1746417599999, "quote_volume": 361354.2258, "trades": 7462, "taker_buy_base": 257765.0, "taker_buy_quote": 176021.6967 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.6824, "high": 0.7039, "low": 0.6802, "close": 0.699, "volume": 459647.0, "close_time": 1746431999999, "quote_volume": 318776.882, "trades": 5991, "taker_buy_base": 263285.0, "taker_buy_quote": 182745.5888 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.6991, "high": 0.7012, "low": 0.6676, "close": 0.6696, "volume": 595502.0, "close_time": 1746446399999, "quote_volume": 406298.7678, "trades": 6817, "taker_buy_base": 232907.0, "taker_buy_quote": 158926.1054 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.6699, "high": 0.6746, "low": 0.6524, "close": 0.6539, "volume": 751478.0, "close_time": 1746460799999, "quote_volume": 499642.93, "trades": 10426, "taker_buy_base": 331569.0, "taker_buy_quote": 220723.859 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.6539, "high": 0.6817, "low": 0.6527, "close": 0.6669, "volume": 525518.0, "close_time": 1746475199999, "quote_volume": 351465.4299, "trades": 7226, "taker_buy_base": 292086.0, "taker_buy_quote": 195319.339 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.6668, "high": 0.6752, "low": 0.6488, "close": 0.6591, "volume": 672584.0, "close_time": 1746489599999, "quote_volume": 445393.8205, "trades": 6407, "taker_buy_base": 292566.0, "taker_buy_quote": 194062.1364 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.6594, "high": 0.662, "low": 0.6429, "close": 0.6545, "volume": 405128.0, "close_time": 1746503999999, "quote_volume": 264556.7887, "trades": 6170, "taker_buy_base": 192902.0, "taker_buy_quote": 125972.279 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.6543, "high": 0.6601, "low": 0.6478, "close": 0.6495, "volume": 272224.0, "close_time": 1746518399999, "quote_volume": 177906.1631, "trades": 4553, "taker_buy_base": 154694.0, "taker_buy_quote": 101130.5072 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.6493, "high": 0.6509, "low": 0.627, "close": 0.6329, "volume": 526461.0, "close_time": 1746532799999, "quote_volume": 336239.3704, "trades": 6859, "taker_buy_base": 237791.0, "taker_buy_quote": 151990.3732 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.6327, "high": 0.6469, "low": 0.6169, "close": 0.6342, "volume": 1525736.0, "close_time": 1746547199999, "quote_volume": 965528.0959, "trades": 10632, "taker_buy_base": 825130.0, "taker_buy_quote": 522482.9 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.634, "high": 0.6519, "low": 0.6286, "close": 0.6409, "volume": 523873.0, "close_time": 1746561599999, "quote_volume": 335809.1333, "trades": 7093, "taker_buy_base": 266969.0, "taker_buy_quote": 171328.2668 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.6411, "high": 0.6652, "low": 0.6194, "close": 0.6584, "volume": 942645.0, "close_time": 1746575999999, "quote_volume": 609040.9357, "trades": 8822, "taker_buy_base": 457592.0, "taker_buy_quote": 296150.0704 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.6584, "high": 0.6754, "low": 0.6464, "close": 0.6521, "volume": 548949.0, "close_time": 1746590399999, "quote_volume": 362214.3014, "trades": 7129, "taker_buy_base": 194284.0, "taker_buy_quote": 128757.3006 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.6519, "high": 0.6676, "low": 0.6463, "close": 0.6631, "volume": 482559.0, "close_time": 1746604799999, "quote_volume": 316528.4942, "trades": 5523, "taker_buy_base": 301137.0, "taker_buy_quote": 197780.1949 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.6632, "high": 0.6698, "low": 0.6565, "close": 0.6641, "volume": 360985.0, "close_time": 1746619199999, "quote_volume": 239548.6481, "trades": 4766, "taker_buy_base": 189841.0, "taker_buy_quote": 125913.2408 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.6648, "high": 0.6654, "low": 0.644, "close": 0.6458, "volume": 363439.0, "close_time": 1746633599999, "quote_volume": 237484.1616, "trades": 6088, "taker_buy_base": 168283.0, "taker_buy_quote": 109985.1388 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.6457, "high": 0.6541, "low": 0.633, "close": 0.6398, "volume": 605342.0, "close_time": 1746647999999, "quote_volume": 388670.1014, "trades": 8982, "taker_buy_base": 275395.0, "taker_buy_quote": 176972.645 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.6399, "high": 0.6609, "low": 0.6378, "close": 0.6546, "volume": 358359.0, "close_time": 1746662399999, "quote_volume": 233025.1676, "trades": 4179, "taker_buy_base": 165046.0, "taker_buy_quote": 107186.7056 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.6546, "high": 0.7008, "low": 0.6536, "close": 0.6972, "volume": 744256.0, "close_time": 1746676799999, "quote_volume": 505078.7828, "trades": 9748, "taker_buy_base": 437507.0, "taker_buy_quote": 296627.0777 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.6977, "high": 0.7069, "low": 0.6866, "close": 0.6966, "volume": 564445.0, "close_time": 1746691199999, "quote_volume": 392603.5093, "trades": 6757, "taker_buy_base": 271369.0, "taker_buy_quote": 189014.192 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.6965, "high": 0.7152, "low": 0.6958, "close": 0.7053, "volume": 619125.0, "close_time": 1746705599999, "quote_volume": 436799.5393, "trades": 6961, "taker_buy_base": 368732.0, "taker_buy_quote": 260179.869 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.7056, "high": 0.7487, "low": 0.7029, "close": 0.7342, "volume": 755119.0, "close_time": 1746719999999, "quote_volume": 544033.2289, "trades": 10882, "taker_buy_base": 407038.0, "taker_buy_quote": 293793.3147 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.7344, "high": 0.7518, "low": 0.7305, "close": 0.7481, "volume": 894542.0, "close_time": 1746734399999, "quote_volume": 662089.6036, "trades": 11650, "taker_buy_base": 479172.0, "taker_buy_quote": 355010.9487 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.7481, "high": 0.7676, "low": 0.7387, "close": 0.7625, "volume": 1033717.0, "close_time": 1746748799999, "quote_volume": 777012.5218, "trades": 12925, "taker_buy_base": 498139.0, "taker_buy_quote": 374534.5763 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.7624, "high": 0.8, "low": 0.7561, "close": 0.7683, "volume": 1061095.0, "close_time": 1746763199999, "quote_volume": 824891.6152, "trades": 14972, "taker_buy_base": 497610.0, "taker_buy_quote": 387393.5798 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.7683, "high": 0.8581, "low": 0.7667, "close": 0.8491, "volume": 1857631.0, "close_time": 1746777599999, "quote_volume": 1503845.1313, "trades": 25101, "taker_buy_base": 913136.0, "taker_buy_quote": 739088.9514 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.849, "high": 0.858, "low": 0.79, "close": 0.8203, "volume": 2325839.0, "close_time": 1746791999999, "quote_volume": 1914998.5176, "trades": 39652, "taker_buy_base": 1005912.0, "taker_buy_quote": 829197.6625 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.8205, "high": 0.8472, "low": 0.8011, "close": 0.8112, "volume": 1273023.0, "close_time": 1746806399999, "quote_volume": 1044019.7505, "trades": 25652, "taker_buy_base": 638879.0, "taker_buy_quote": 524538.7207 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.8113, "high": 0.8289, "low": 0.7943, "close": 0.8274, "volume": 905264.0, "close_time": 1746820799999, "quote_volume": 736153.0303, "trades": 18191, "taker_buy_base": 478442.0, "taker_buy_quote": 389494.016 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.8275, "high": 0.8364, "low": 0.8225, "close": 0.8343, "volume": 403079.0, "close_time": 1746835199999, "quote_volume": 334359.7054, "trades": 6639, "taker_buy_base": 212110.0, "taker_buy_quote": 176025.3281 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.8347, "high": 0.8848, "low": 0.8299, "close": 0.8538, "volume": 2023512.0, "close_time": 1746849599999, "quote_volume": 1737022.2514, "trades": 28649, "taker_buy_base": 1048499.0, "taker_buy_quote": 900084.1981 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.8535, "high": 0.8677, "low": 0.8357, "close": 0.8634, "volume": 673741.0, "close_time": 1746863999999, "quote_volume": 572666.406, "trades": 12739, "taker_buy_base": 357979.0, "taker_buy_quote": 304953.2397 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.8635, "high": 0.8729, "low": 0.839, "close": 0.8442, "volume": 883925.0, "close_time": 1746878399999, "quote_volume": 759709.556, "trades": 17398, "taker_buy_base": 443998.0, "taker_buy_quote": 381871.8496 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.8443, "high": 0.8717, "low": 0.8425, "close": 0.8493, "volume": 470973.0, "close_time": 1746892799999, "quote_volume": 403118.8332, "trades": 11890, "taker_buy_base": 242837.0, "taker_buy_quote": 207924.9893 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.8495, "high": 0.8893, "low": 0.8458, "close": 0.8727, "volume": 814804.0, "close_time": 1746907199999, "quote_volume": 710819.2533, "trades": 17034, "taker_buy_base": 436939.0, "taker_buy_quote": 380931.6064 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.8726, "high": 0.9016, "low": 0.8639, "close": 0.8936, "volume": 682757.0, "close_time": 1746921599999, "quote_volume": 603499.1818, "trades": 13106, "taker_buy_base": 357371.0, "taker_buy_quote": 316200.0657 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.8926, "high": 0.9013, "low": 0.8571, "close": 0.8907, "volume": 1289155.0, "close_time": 1746935999999, "quote_volume": 1132766.8882, "trades": 27477, "taker_buy_base": 700305.0, "taker_buy_quote": 615026.347 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.8901, "high": 0.8999, "low": 0.8445, "close": 0.8532, "volume": 608255.0, "close_time": 1746950399999, "quote_volume": 530338.1331, "trades": 16205, "taker_buy_base": 274969.0, "taker_buy_quote": 239969.9935 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.8533, "high": 0.8782, "low": 0.8451, "close": 0.8754, "volume": 464291.0, "close_time": 1746964799999, "quote_volume": 400271.4569, "trades": 10928, "taker_buy_base": 232827.0, "taker_buy_quote": 201010.4402 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.8759, "high": 0.8816, "low": 0.83, "close": 0.8423, "volume": 822414.0, "close_time": 1746979199999, "quote_volume": 704170.7346, "trades": 16785, "taker_buy_base": 330726.0, "taker_buy_quote": 283865.7804 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.8424, "high": 0.8613, "low": 0.8304, "close": 0.847, "volume": 742883.0, "close_time": 1746993599999, "quote_volume": 628702.4199, "trades": 16180, "taker_buy_base": 421731.0, "taker_buy_quote": 357341.5543 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.8474, "high": 0.8664, "low": 0.8401, "close": 0.8564, "volume": 610487.0, "close_time": 1747007999999, "quote_volume": 519762.6149, "trades": 8303, "taker_buy_base": 345793.0, "taker_buy_quote": 294626.808 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.8564, "high": 0.8796, "low": 0.8403, "close": 0.8611, "volume": 806948.0, "close_time": 1747022399999, "quote_volume": 692504.1128, "trades": 7493, "taker_buy_base": 328963.0, "taker_buy_quote": 282951.5219 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.8611, "high": 0.9049, "low": 0.839, "close": 0.878, "volume": 1083293.0, "close_time": 1747036799999, "quote_volume": 946786.5707, "trades": 10580, "taker_buy_base": 539968.0, "taker_buy_quote": 473239.7938 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.8785, "high": 0.8965, "low": 0.8577, "close": 0.8623, "volume": 728417.0, "close_time": 1747051199999, "quote_volume": 641208.2805, "trades": 7429, "taker_buy_base": 349953.0, "taker_buy_quote": 308212.4586 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.8614, "high": 0.8776, "low": 0.8205, "close": 0.825, "volume": 1612385.0, "close_time": 1747065599999, "quote_volume": 1361081.1277, "trades": 14127, "taker_buy_base": 806158.0, "taker_buy_quote": 681164.1676 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.8245, "high": 0.8852, "low": 0.7819, "close": 0.8194, "volume": 4429235.0, "close_time": 1747079999999, "quote_volume": 3704533.1065, "trades": 30520, "taker_buy_base": 2329783.0, "taker_buy_quote": 1951889.8414 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.819, "high": 0.8577, "low": 0.8172, "close": 0.848, "volume": 678872.0, "close_time": 1747094399999, "quote_volume": 568742.3819, "trades": 5057, "taker_buy_base": 359912.0, "taker_buy_quote": 301444.3517 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.8465, "high": 0.8517, "low": 0.7879, "close": 0.7905, "volume": 1031369.0, "close_time": 1747108799999, "quote_volume": 838989.4611, "trades": 7575, "taker_buy_base": 440165.0, "taker_buy_quote": 356703.5897 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.7902, "high": 0.8201, "low": 0.7893, "close": 0.8113, "volume": 325593.0, "close_time": 1747123199999, "quote_volume": 262590.9143, "trades": 3126, "taker_buy_base": 145902.0, "taker_buy_quote": 117666.1599 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.8127, "high": 0.8298, "low": 0.8062, "close": 0.825, "volume": 645018.0, "close_time": 1747137599999, "quote_volume": 527456.2329, "trades": 4490, "taker_buy_base": 385702.0, "taker_buy_quote": 315522.8828 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.8255, "high": 0.8406, "low": 0.8127, "close": 0.837, "volume": 1150464.0, "close_time": 1747151999999, "quote_volume": 955522.765, "trades": 6965, "taker_buy_base": 658163.0, "taker_buy_quote": 547203.0796 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.8367, "high": 0.8908, "low": 0.8336, "close": 0.8806, "volume": 1191836.0, "close_time": 1747166399999, "quote_volume": 1023652.9245, "trades": 9314, "taker_buy_base": 699306.0, "taker_buy_quote": 599381.7743 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.8819, "high": 0.8979, "low": 0.8718, "close": 0.8855, "volume": 798214.0, "close_time": 1747180799999, "quote_volume": 707368.1362, "trades": 10406, "taker_buy_base": 415379.0, "taker_buy_quote": 368242.6896 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.8858, "high": 0.8978, "low": 0.858, "close": 0.8659, "volume": 696816.0, "close_time": 1747195199999, "quote_volume": 612096.4496, "trades": 16046, "taker_buy_base": 302540.0, "taker_buy_quote": 266234.1283 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.8656, "high": 0.8871, "low": 0.8578, "close": 0.8695, "volume": 382042.0, "close_time": 1747209599999, "quote_volume": 333995.0174, "trades": 8921, "taker_buy_base": 200864.0, "taker_buy_quote": 175726.9879 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.8696, "high": 0.8735, "low": 0.8442, "close": 0.859, "volume": 915017.0, "close_time": 1747223999999, "quote_volume": 783894.9192, "trades": 18420, "taker_buy_base": 398178.0, "taker_buy_quote": 341104.4177 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.8586, "high": 0.8605, "low": 0.8269, "close": 0.8388, "volume": 802837.0, "close_time": 1747238399999, "quote_volume": 676544.5871, "trades": 19757, "taker_buy_base": 468613.0, "taker_buy_quote": 395522.4996 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.8388, "high": 0.8435, "low": 0.8153, "close": 0.8274, "volume": 606084.0, "close_time": 1747252799999, "quote_volume": 501731.0737, "trades": 13185, "taker_buy_base": 281761.0, "taker_buy_quote": 233496.3892 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.8275, "high": 0.831, "low": 0.8125, "close": 0.821, "volume": 178965.0, "close_time": 1747267199999, "quote_volume": 147068.9032, "trades": 2673, "taker_buy_base": 108718.0, "taker_buy_quote": 89333.3757 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.821, "high": 0.8526, "low": 0.8084, "close": 0.8402, "volume": 600079.0, "close_time": 1747281599999, "quote_volume": 500360.8881, "trades": 4740, "taker_buy_base": 353082.0, "taker_buy_quote": 294792.579 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.8399, "high": 0.8444, "low": 0.791, "close": 0.7936, "volume": 503591.0, "close_time": 1747295999999, "quote_volume": 410250.791, "trades": 4464, "taker_buy_base": 215532.0, "taker_buy_quote": 175650.7076 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.7931, "high": 0.8158, "low": 0.786, "close": 0.7985, "volume": 748945.0, "close_time": 1747310399999, "quote_volume": 599564.1348, "trades": 5643, "taker_buy_base": 334123.0, "taker_buy_quote": 267761.8839 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.7981, "high": 0.8175, "low": 0.7681, "close": 0.8054, "volume": 1199154.0, "close_time": 1747324799999, "quote_volume": 951405.5754, "trades": 7799, "taker_buy_base": 615620.0, "taker_buy_quote": 489630.7221 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.8068, "high": 0.837, "low": 0.7839, "close": 0.7951, "volume": 949541.0, "close_time": 1747339199999, "quote_volume": 770179.758, "trades": 6000, "taker_buy_base": 507613.0, "taker_buy_quote": 412331.5933 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.7955, "high": 0.8012, "low": 0.7618, "close": 0.7838, "volume": 631526.0, "close_time": 1747353599999, "quote_volume": 495518.975, "trades": 5038, "taker_buy_base": 328915.0, "taker_buy_quote": 258173.8727 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.784, "high": 0.8039, "low": 0.7712, "close": 0.7926, "volume": 757836.0, "close_time": 1747367999999, "quote_volume": 598255.7197, "trades": 5020, "taker_buy_base": 365800.0, "taker_buy_quote": 288932.0357 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.7948, "high": 0.8004, "low": 0.7822, "close": 0.7885, "volume": 514096.0, "close_time": 1747382399999, "quote_volume": 406573.298, "trades": 2520, "taker_buy_base": 171690.0, "taker_buy_quote": 135982.541 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.7887, "high": 0.7994, "low": 0.7684, "close": 0.7905, "volume": 596188.0, "close_time": 1747396799999, "quote_volume": 470504.5426, "trades": 3418, "taker_buy_base": 362675.0, "taker_buy_quote": 286442.2356 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.791, "high": 0.8004, "low": 0.7749, "close": 0.7857, "volume": 475284.0, "close_time": 1747411199999, "quote_volume": 374630.1746, "trades": 3687, "taker_buy_base": 261947.0, "taker_buy_quote": 206523.6482 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.7883, "high": 0.79, "low": 0.7662, "close": 0.7805, "volume": 274331.0, "close_time": 1747425599999, "quote_volume": 212837.4579, "trades": 1965, "taker_buy_base": 125608.0, "taker_buy_quote": 97346.2982 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.7798, "high": 0.7799, "low": 0.745, "close": 0.7546, "volume": 444597.0, "close_time": 1747439999999, "quote_volume": 337312.9091, "trades": 6362, "taker_buy_base": 199834.0, "taker_buy_quote": 151508.6939 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.7546, "high": 0.7546, "low": 0.7225, "close": 0.7467, "volume": 768408.0, "close_time": 1747454399999, "quote_volume": 566780.8466, "trades": 12879, "taker_buy_base": 389106.0, "taker_buy_quote": 287022.337 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.7468, "high": 0.7551, "low": 0.7327, "close": 0.7399, "volume": 377247.0, "close_time": 1747468799999, "quote_volume": 280669.3393, "trades": 6181, "taker_buy_base": 209634.0, "taker_buy_quote": 155803.1198 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.7396, "high": 0.7452, "low": 0.7242, "close": 0.7324, "volume": 472022.0, "close_time": 1747483199999, "quote_volume": 347640.1998, "trades": 8360, "taker_buy_base": 196647.0, "taker_buy_quote": 144817.2433 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.7328, "high": 0.7365, "low": 0.7165, "close": 0.7269, "volume": 490123.0, "close_time": 1747497599999, "quote_volume": 355944.0588, "trades": 7989, "taker_buy_base": 209028.0, "taker_buy_quote": 152123.7718 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.7271, "high": 0.7326, "low": 0.7161, "close": 0.7215, "volume": 446593.0, "close_time": 1747511999999, "quote_volume": 323453.1012, "trades": 8100, "taker_buy_base": 244308.0, "taker_buy_quote": 176897.2685 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.7214, "high": 0.7352, "low": 0.7158, "close": 0.7257, "volume": 235957.0, "close_time": 1747526399999, "quote_volume": 170913.375, "trades": 3860, "taker_buy_base": 131640.0, "taker_buy_quote": 95289.881 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.7266, "high": 0.73, "low": 0.7181, "close": 0.7281, "volume": 259832.0, "close_time": 1747540799999, "quote_volume": 188066.5658, "trades": 2063, "taker_buy_base": 135275.0, "taker_buy_quote": 97893.5425 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.7277, "high": 0.7696, "low": 0.7251, "close": 0.769, "volume": 877023.0, "close_time": 1747555199999, "quote_volume": 656295.4108, "trades": 4349, "taker_buy_base": 555974.0, "taker_buy_quote": 416282.1474 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.7689, "high": 0.7763, "low": 0.7578, "close": 0.7614, "volume": 564279.0, "close_time": 1747569599999, "quote_volume": 433482.0405, "trades": 2910, "taker_buy_base": 228917.0, "taker_buy_quote": 175945.5208 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.761, "high": 0.8284, "low": 0.7551, "close": 0.8266, "volume": 1412793.0, "close_time": 1747583999999, "quote_volume": 1135935.416, "trades": 10076, "taker_buy_base": 795524.0, "taker_buy_quote": 641006.534 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.8276, "high": 0.8316, "low": 0.7631, "close": 0.7646, "volume": 1455993.0, "close_time": 1747598399999, "quote_volume": 1159253.5864, "trades": 9178, "taker_buy_base": 724410.0, "taker_buy_quote": 577256.2253 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.7644, "high": 0.8233, "low": 0.7447, "close": 0.8178, "volume": 854378.0, "close_time": 1747612799999, "quote_volume": 656922.3645, "trades": 5217, "taker_buy_base": 451394.0, "taker_buy_quote": 348604.9612 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.82, "high": 0.8258, "low": 0.7682, "close": 0.7697, "volume": 455253.0, "close_time": 1747627199999, "quote_volume": 358743.7953, "trades": 2547, "taker_buy_base": 193181.0, "taker_buy_quote": 152348.2087 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.7699, "high": 0.7941, "low": 0.7352, "close": 0.749, "volume": 1171782.0, "close_time": 1747641599999, "quote_volume": 897834.5945, "trades": 6518, "taker_buy_base": 603137.0, "taker_buy_quote": 463529.6101 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.7488, "high": 0.7538, "low": 0.73, "close": 0.7385, "volume": 426369.0, "close_time": 1747655999999, "quote_volume": 316531.295, "trades": 2106, "taker_buy_base": 248397.0, "taker_buy_quote": 184842.886 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.7408, "high": 0.7636, "low": 0.7232, "close": 0.76, "volume": 724264.0, "close_time": 1747670399999, "quote_volume": 541341.8634, "trades": 3186, "taker_buy_base": 385782.0, "taker_buy_quote": 288932.5883 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.758, "high": 0.7914, "low": 0.7477, "close": 0.7739, "volume": 685599.0, "close_time": 1747684799999, "quote_volume": 525703.7272, "trades": 3701, "taker_buy_base": 353803.0, "taker_buy_quote": 271179.0224 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.7747, "high": 0.7794, "low": 0.7558, "close": 0.7625, "volume": 497807.0, "close_time": 1747699199999, "quote_volume": 379434.5567, "trades": 4939, "taker_buy_base": 161677.0, "taker_buy_quote": 123291.0367 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.7627, "high": 0.804, "low": 0.7583, "close": 0.78, "volume": 666487.0, "close_time": 1747713599999, "quote_volume": 523473.4724, "trades": 12846, "taker_buy_base": 350985.0, "taker_buy_quote": 276511.2234 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.7804, "high": 0.7975, "low": 0.7762, "close": 0.7778, "volume": 381179.0, "close_time": 1747727999999, "quote_volume": 299193.9709, "trades": 7872, "taker_buy_base": 165919.0, "taker_buy_quote": 130326.4702 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.7777, "high": 0.7826, "low": 0.7611, "close": 0.7709, "volume": 351181.0, "close_time": 1747742399999, "quote_volume": 271054.8782, "trades": 6979, "taker_buy_base": 164487.0, "taker_buy_quote": 126860.1547 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.7708, "high": 0.7792, "low": 0.755, "close": 0.7765, "volume": 711430.0, "close_time": 1747756799999, "quote_volume": 544739.2093, "trades": 10242, "taker_buy_base": 358782.0, "taker_buy_quote": 275124.8639 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.7766, "high": 0.793, "low": 0.7559, "close": 0.791, "volume": 654390.0, "close_time": 1747771199999, "quote_volume": 506736.9269, "trades": 9371, "taker_buy_base": 326474.0, "taker_buy_quote": 253118.0622 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.7908, "high": 0.8328, "low": 0.7863, "close": 0.8293, "volume": 1406378.0, "close_time": 1747785599999, "quote_volume": 1137727.3781, "trades": 10020, "taker_buy_base": 768526.0, "taker_buy_quote": 621685.7226 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.8287, "high": 0.8414, "low": 0.8133, "close": 0.8275, "volume": 699701.0, "close_time": 1747799999999, "quote_volume": 579890.5904, "trades": 4123, "taker_buy_base": 348489.0, "taker_buy_quote": 288960.9975 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.8282, "high": 0.8485, "low": 0.8175, "close": 0.8209, "volume": 700323.0, "close_time": 1747814399999, "quote_volume": 584625.3483, "trades": 4943, "taker_buy_base": 315945.0, "taker_buy_quote": 263920.2266 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.8217, "high": 0.8273, "low": 0.8081, "close": 0.8239, "volume": 509893.0, "close_time": 1747828799999, "quote_volume": 417040.9493, "trades": 3317, "taker_buy_base": 282951.0, "taker_buy_quote": 231487.9543 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.8245, "high": 0.866, "low": 0.821, "close": 0.8622, "volume": 1013626.0, "close_time": 1747843199999, "quote_volume": 854710.9652, "trades": 6539, "taker_buy_base": 579891.0, "taker_buy_quote": 489923.7828 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.8637, "high": 0.87, "low": 0.8065, "close": 0.8312, "volume": 1243792.0, "close_time": 1747857599999, "quote_volume": 1034447.337, "trades": 9339, "taker_buy_base": 579968.0, "taker_buy_quote": 482806.2572 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.83, "high": 0.8537, "low": 0.8185, "close": 0.8375, "volume": 721877.0, "close_time": 1747871999999, "quote_volume": 602073.1419, "trades": 7874, "taker_buy_base": 385402.0, "taker_buy_quote": 321944.7708 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.8375, "high": 0.884, "low": 0.8349, "close": 0.8799, "volume": 1175040.0, "close_time": 1747886399999, "quote_volume": 1010495.6882, "trades": 17363, "taker_buy_base": 536080.0, "taker_buy_quote": 461797.7559 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.88, "high": 0.8818, "low": 0.859, "close": 0.8773, "volume": 564468.0, "close_time": 1747900799999, "quote_volume": 491527.1063, "trades": 10272, "taker_buy_base": 257399.0, "taker_buy_quote": 224317.5943 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.8776, "high": 0.8912, "low": 0.8684, "close": 0.8781, "volume": 551309.0, "close_time": 1747915199999, "quote_volume": 485617.8348, "trades": 11472, "taker_buy_base": 322632.0, "taker_buy_quote": 284262.0945 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.8785, "high": 0.8831, "low": 0.8655, "close": 0.8708, "volume": 933455.0, "close_time": 1747929599999, "quote_volume": 817524.3812, "trades": 19643, "taker_buy_base": 424118.0, "taker_buy_quote": 371736.63 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.8709, "high": 0.8934, "low": 0.8632, "close": 0.8788, "volume": 775274.0, "close_time": 1747943999999, "quote_volume": 681055.9255, "trades": 14350, "taker_buy_base": 347066.0, "taker_buy_quote": 305125.4772 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.8789, "high": 0.8862, "low": 0.8633, "close": 0.8859, "volume": 390588.0, "close_time": 1747958399999, "quote_volume": 341585.7817, "trades": 7534, "taker_buy_base": 203059.0, "taker_buy_quote": 177466.3788 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.8861, "high": 0.9231, "low": 0.8762, "close": 0.9155, "volume": 791902.0, "close_time": 1747972799999, "quote_volume": 716604.6902, "trades": 16782, "taker_buy_base": 421907.0, "taker_buy_quote": 381469.5448 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.9154, "high": 0.9232, "low": 0.8727, "close": 0.8814, "volume": 770947.0, "close_time": 1747987199999, "quote_volume": 691471.4874, "trades": 15146, "taker_buy_base": 364057.0, "taker_buy_quote": 327023.6015 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.8821, "high": 0.9079, "low": 0.8377, "close": 0.8464, "volume": 1602189.0, "close_time": 1748001599999, "quote_volume": 1391063.3751, "trades": 24585, "taker_buy_base": 774072.0, "taker_buy_quote": 673349.8187 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.8467, "high": 0.8658, "low": 0.82, "close": 0.8352, "volume": 2263187.0, "close_time": 1748015999999, "quote_volume": 1902518.3793, "trades": 32220, "taker_buy_base": 1091324.0, "taker_buy_quote": 918083.1157 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.8351, "high": 0.8476, "low": 0.8271, "close": 0.8294, "volume": 753448.0, "close_time": 1748030399999, "quote_volume": 630020.7473, "trades": 11734, "taker_buy_base": 346820.0, "taker_buy_quote": 290314.0854 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.8293, "high": 0.8298, "low": 0.7784, "close": 0.784, "volume": 865167.0, "close_time": 1748044799999, "quote_volume": 694804.8959, "trades": 11283, "taker_buy_base": 332062.0, "taker_buy_quote": 266956.0759 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.7832, "high": 0.81, "low": 0.7739, "close": 0.8029, "volume": 541592.0, "close_time": 1748059199999, "quote_volume": 428857.1044, "trades": 10083, "taker_buy_base": 333009.0, "taker_buy_quote": 264205.4757 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.803, "high": 0.8094, "low": 0.7925, "close": 0.7997, "volume": 542329.0, "close_time": 1748073599999, "quote_volume": 434235.2258, "trades": 7375, "taker_buy_base": 275435.0, "taker_buy_quote": 220665.3178 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.8, "high": 0.8236, "low": 0.7917, "close": 0.8166, "volume": 523695.0, "close_time": 1748087999999, "quote_volume": 423818.858, "trades": 8768, "taker_buy_base": 343611.0, "taker_buy_quote": 278305.6745 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.8156, "high": 0.8176, "low": 0.8037, "close": 0.8108, "volume": 355190.0, "close_time": 1748102399999, "quote_volume": 287765.8672, "trades": 7376, "taker_buy_base": 157030.0, "taker_buy_quote": 127224.2254 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.8108, "high": 0.8234, "low": 0.8028, "close": 0.8173, "volume": 303511.0, "close_time": 1748116799999, "quote_volume": 247074.9462, "trades": 6364, "taker_buy_base": 189641.0, "taker_buy_quote": 154470.1404 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.8169, "high": 0.8211, "low": 0.7962, "close": 0.8022, "volume": 418920.0, "close_time": 1748131199999, "quote_volume": 338869.1298, "trades": 5507, "taker_buy_base": 180806.0, "taker_buy_quote": 146142.0351 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.8027, "high": 0.8059, "low": 0.7755, "close": 0.7957, "volume": 592334.0, "close_time": 1748145599999, "quote_volume": 466611.2787, "trades": 8456, "taker_buy_base": 305107.0, "taker_buy_quote": 240468.5272 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.7954, "high": 0.7994, "low": 0.7774, "close": 0.781, "volume": 341657.0, "close_time": 1748159999999, "quote_volume": 269546.008, "trades": 4576, "taker_buy_base": 153692.0, "taker_buy_quote": 121535.7656 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.7804, "high": 0.7804, "low": 0.7567, "close": 0.7648, "volume": 743736.0, "close_time": 1748174399999, "quote_volume": 567988.0312, "trades": 7859, "taker_buy_base": 356831.0, "taker_buy_quote": 272318.6412 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.7645, "high": 0.7792, "low": 0.7533, "close": 0.7671, "volume": 742824.0, "close_time": 1748188799999, "quote_volume": 569830.5846, "trades": 9289, "taker_buy_base": 452450.0, "taker_buy_quote": 347031.4697 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.767, "high": 0.7686, "low": 0.7536, "close": 0.7635, "volume": 488411.0, "close_time": 1748203199999, "quote_volume": 371475.306, "trades": 7250, "taker_buy_base": 218902.0, "taker_buy_quote": 166505.6207 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.7637, "high": 0.8016, "low": 0.7566, "close": 0.7987, "volume": 593840.0, "close_time": 1748217599999, "quote_volume": 462652.7942, "trades": 7285, "taker_buy_base": 324496.0, "taker_buy_quote": 253711.5552 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.7988, "high": 0.8212, "low": 0.7943, "close": 0.8137, "volume": 488431.0, "close_time": 1748231999999, "quote_volume": 395304.1785, "trades": 7316, "taker_buy_base": 292687.0, "taker_buy_quote": 237088.2555 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.8135, "high": 0.8459, "low": 0.8115, "close": 0.8325, "volume": 791673.0, "close_time": 1748246399999, "quote_volume": 658404.3173, "trades": 8870, "taker_buy_base": 491626.0, "taker_buy_quote": 408599.1689 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.8337, "high": 0.8369, "low": 0.8226, "close": 0.8317, "volume": 343939.0, "close_time": 1748260799999, "quote_volume": 285954.1806, "trades": 6790, "taker_buy_base": 188936.0, "taker_buy_quote": 157110.5932 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.8316, "high": 0.8401, "low": 0.8161, "close": 0.8366, "volume": 654831.0, "close_time": 1748275199999, "quote_volume": 544326.8815, "trades": 11254, "taker_buy_base": 326298.0, "taker_buy_quote": 271827.4477 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.8371, "high": 0.8458, "low": 0.8063, "close": 0.8145, "volume": 854032.0, "close_time": 1748289599999, "quote_volume": 703275.1135, "trades": 9838, "taker_buy_base": 435768.0, "taker_buy_quote": 359492.2672 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.8146, "high": 0.8181, "low": 0.7955, "close": 0.8091, "volume": 585515.0, "close_time": 1748303999999, "quote_volume": 472977.5017, "trades": 8832, "taker_buy_base": 197723.0, "taker_buy_quote": 159761.2193 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.8093, "high": 0.8167, "low": 0.7807, "close": 0.7982, "volume": 447286.0, "close_time": 1748318399999, "quote_volume": 357805.1197, "trades": 8157, "taker_buy_base": 192195.0, "taker_buy_quote": 153722.7022 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.7983, "high": 0.8174, "low": 0.7901, "close": 0.811, "volume": 299724.0, "close_time": 1748332799999, "quote_volume": 240902.3956, "trades": 6650, "taker_buy_base": 146007.0, "taker_buy_quote": 117496.6173 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.8111, "high": 0.8225, "low": 0.8041, "close": 0.8225, "volume": 362155.0, "close_time": 1748347199999, "quote_volume": 294414.5175, "trades": 6478, "taker_buy_base": 219033.0, "taker_buy_quote": 178234.5283 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.8228, "high": 0.8378, "low": 0.8048, "close": 0.8202, "volume": 630802.0, "close_time": 1748361599999, "quote_volume": 517957.3066, "trades": 11029, "taker_buy_base": 304999.0, "taker_buy_quote": 251176.9406 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.8203, "high": 0.834, "low": 0.8134, "close": 0.8176, "volume": 564045.0, "close_time": 1748375999999, "quote_volume": 465033.1833, "trades": 8239, "taker_buy_base": 304833.0, "taker_buy_quote": 251622.3738 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.8179, "high": 0.8233, "low": 0.8005, "close": 0.8055, "volume": 296641.0, "close_time": 1748390399999, "quote_volume": 240326.3862, "trades": 4605, "taker_buy_base": 155361.0, "taker_buy_quote": 125726.381 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.805, "high": 0.811, "low": 0.7906, "close": 0.8072, "volume": 420247.0, "close_time": 1748404799999, "quote_volume": 336296.7152, "trades": 7458, "taker_buy_base": 186945.0, "taker_buy_quote": 149634.5017 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.8071, "high": 0.8146, "low": 0.7951, "close": 0.7994, "volume": 278440.0, "close_time": 1748419199999, "quote_volume": 223782.3827, "trades": 4431, "taker_buy_base": 121033.0, "taker_buy_quote": 97390.519 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.7997, "high": 0.803, "low": 0.78, "close": 0.7991, "volume": 357244.0, "close_time": 1748433599999, "quote_volume": 282950.3598, "trades": 5240, "taker_buy_base": 155970.0, "taker_buy_quote": 123695.8121 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.7989, "high": 0.8171, "low": 0.7641, "close": 0.7648, "volume": 720925.0, "close_time": 1748447999999, "quote_volume": 565324.6204, "trades": 13615, "taker_buy_base": 310464.0, "taker_buy_quote": 243979.8459 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.7649, "high": 0.7845, "low": 0.7601, "close": 0.7631, "volume": 648081.0, "close_time": 1748462399999, "quote_volume": 500336.3596, "trades": 9069, "taker_buy_base": 266860.0, "taker_buy_quote": 206263.2252 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.7629, "high": 0.7917, "low": 0.7609, "close": 0.7908, "volume": 378083.0, "close_time": 1748476799999, "quote_volume": 294380.7088, "trades": 3477, "taker_buy_base": 232217.0, "taker_buy_quote": 180826.9409 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.7908, "high": 0.8116, "low": 0.784, "close": 0.7972, "volume": 474592.0, "close_time": 1748491199999, "quote_volume": 378624.0324, "trades": 3675, "taker_buy_base": 204413.0, "taker_buy_quote": 163253.332 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.7989, "high": 0.7989, "low": 0.7736, "close": 0.7834, "volume": 285662.0, "close_time": 1748505599999, "quote_volume": 223644.9166, "trades": 2482, "taker_buy_base": 108246.0, "taker_buy_quote": 84829.3619 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.7827, "high": 0.7951, "low": 0.778, "close": 0.7883, "volume": 284341.0, "close_time": 1748519999999, "quote_volume": 224387.7158, "trades": 2400, "taker_buy_base": 156578.0, "taker_buy_quote": 123542.7555 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.7883, "high": 0.7892, "low": 0.7543, "close": 0.7607, "volume": 481406.0, "close_time": 1748534399999, "quote_volume": 370214.3234, "trades": 3275, "taker_buy_base": 204678.0, "taker_buy_quote": 157404.3559 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.7615, "high": 0.771, "low": 0.7496, "close": 0.7506, "volume": 407839.0, "close_time": 1748548799999, "quote_volume": 309763.2528, "trades": 2571, "taker_buy_base": 214073.0, "taker_buy_quote": 162745.7551 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.751, "high": 0.7729, "low": 0.7479, "close": 0.7522, "volume": 392737.0, "close_time": 1748563199999, "quote_volume": 298670.5969, "trades": 2305, "taker_buy_base": 197993.0, "taker_buy_quote": 150971.2154 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.7518, "high": 0.7607, "low": 0.7071, "close": 0.726, "volume": 1421730.0, "close_time": 1748577599999, "quote_volume": 1033375.7719, "trades": 7829, "taker_buy_base": 739631.0, "taker_buy_quote": 537168.1194 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.7259, "high": 0.7323, "low": 0.703, "close": 0.7064, "volume": 698554.0, "close_time": 1748591999999, "quote_volume": 499280.7433, "trades": 3999, "taker_buy_base": 239319.0, "taker_buy_quote": 171412.5916 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.707, "high": 0.725, "low": 0.6962, "close": 0.7173, "volume": 735772.0, "close_time": 1748606399999, "quote_volume": 520627.5483, "trades": 3921, "taker_buy_base": 366432.0, "taker_buy_quote": 260016.3138 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.7183, "high": 0.74, "low": 0.6875, "close": 0.6947, "volume": 913596.0, "close_time": 1748620799999, "quote_volume": 642669.1159, "trades": 4792, "taker_buy_base": 425533.0, "taker_buy_quote": 299661.7805 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.6953, "high": 0.6986, "low": 0.672, "close": 0.6885, "volume": 718985.0, "close_time": 1748635199999, "quote_volume": 490496.6411, "trades": 5197, "taker_buy_base": 377352.0, "taker_buy_quote": 257525.34 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.6867, "high": 0.6941, "low": 0.6446, "close": 0.6526, "volume": 952442.0, "close_time": 1748649599999, "quote_volume": 634191.89, "trades": 5634, "taker_buy_base": 481562.0, "taker_buy_quote": 321679.9584 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.653, "high": 0.6553, "low": 0.6309, "close": 0.6401, "volume": 1046418.0, "close_time": 1748663999999, "quote_volume": 671193.8522, "trades": 4912, "taker_buy_base": 546696.0, "taker_buy_quote": 350762.4397 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.6401, "high": 0.6593, "low": 0.6351, "close": 0.6546, "volume": 296771.0, "close_time": 1748678399999, "quote_volume": 192825.3359, "trades": 1425, "taker_buy_base": 145741.0, "taker_buy_quote": 94636.4926 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.6535, "high": 0.6545, "low": 0.6358, "close": 0.6394, "volume": 283409.0, "close_time": 1748692799999, "quote_volume": 181977.899, "trades": 1367, "taker_buy_base": 129149.0, "taker_buy_quote": 82990.2814 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.6392, "high": 0.6823, "low": 0.6382, "close": 0.6724, "volume": 656391.0, "close_time": 1748707199999, "quote_volume": 437308.2047, "trades": 3394, "taker_buy_base": 478250.0, "taker_buy_quote": 318980.0876 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.672, "high": 0.684, "low": 0.667, "close": 0.6832, "volume": 251454.0, "close_time": 1748721599999, "quote_volume": 170003.2266, "trades": 1899, "taker_buy_base": 151885.0, "taker_buy_quote": 102719.1732 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.6831, "high": 0.6836, "low": 0.6709, "close": 0.6769, "volume": 193920.0, "close_time": 1748735999999, "quote_volume": 131387.2707, "trades": 1146, "taker_buy_base": 103776.0, "taker_buy_quote": 70275.1458 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.6768, "high": 0.6775, "low": 0.6525, "close": 0.6618, "volume": 329087.0, "close_time": 1748750399999, "quote_volume": 218673.9285, "trades": 1932, "taker_buy_base": 158744.0, "taker_buy_quote": 105396.5781 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.6622, "high": 0.6735, "low": 0.6595, "close": 0.663, "volume": 236050.0, "close_time": 1748764799999, "quote_volume": 156961.0348, "trades": 1579, "taker_buy_base": 93693.0, "taker_buy_quote": 62313.4595 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.6626, "high": 0.6631, "low": 0.6452, "close": 0.6583, "volume": 413542.0, "close_time": 1748779199999, "quote_volume": 270328.608, "trades": 2403, "taker_buy_base": 234058.0, "taker_buy_quote": 152960.046 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.6577, "high": 0.6789, "low": 0.6483, "close": 0.6755, "volume": 480719.0, "close_time": 1748793599999, "quote_volume": 319917.5572, "trades": 2843, "taker_buy_base": 289211.0, "taker_buy_quote": 193052.4132 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.6751, "high": 0.6894, "low": 0.6644, "close": 0.6796, "volume": 547946.0, "close_time": 1748807999999, "quote_volume": 371737.4568, "trades": 3354, "taker_buy_base": 268616.0, "taker_buy_quote": 182260.7634 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.6786, "high": 0.6949, "low": 0.6761, "close": 0.6896, "volume": 383854.0, "close_time": 1748822399999, "quote_volume": 264013.5931, "trades": 1767, "taker_buy_base": 186690.0, "taker_buy_quote": 128665.8848 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.6893, "high": 0.6911, "low": 0.67, "close": 0.6712, "volume": 379517.0, "close_time": 1748836799999, "quote_volume": 257648.4487, "trades": 1291, "taker_buy_base": 131025.0, "taker_buy_quote": 89051.6916 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.6711, "high": 0.6806, "low": 0.6628, "close": 0.6773, "volume": 154616.0, "close_time": 1748851199999, "quote_volume": 103779.8627, "trades": 867, "taker_buy_base": 80537.0, "taker_buy_quote": 54103.8399 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.6769, "high": 0.6807, "low": 0.6543, "close": 0.6625, "volume": 348720.0, "close_time": 1748865599999, "quote_volume": 230750.0028, "trades": 1625, "taker_buy_base": 149667.0, "taker_buy_quote": 99042.1672 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.6615, "high": 0.72, "low": 0.6552, "close": 0.6812, "volume": 648678.0, "close_time": 1748879999999, "quote_volume": 438318.9859, "trades": 2988, "taker_buy_base": 397973.0, "taker_buy_quote": 269713.9134 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.681, "high": 0.6836, "low": 0.6641, "close": 0.67, "volume": 245873.0, "close_time": 1748894399999, "quote_volume": 166227.7315, "trades": 1364, "taker_buy_base": 146162.0, "taker_buy_quote": 98921.3816 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.6712, "high": 0.6998, "low": 0.6712, "close": 0.694, "volume": 265692.0, "close_time": 1748908799999, "quote_volume": 183354.9838, "trades": 1306, "taker_buy_base": 128676.0, "taker_buy_quote": 88960.7504 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.6944, "high": 0.7176, "low": 0.6925, "close": 0.7026, "volume": 319781.0, "close_time": 1748923199999, "quote_volume": 225949.1416, "trades": 1496, "taker_buy_base": 174804.0, "taker_buy_quote": 123701.0564 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.7025, "high": 0.7081, "low": 0.6953, "close": 0.703, "volume": 206368.0, "close_time": 1748937599999, "quote_volume": 144773.8284, "trades": 767, "taker_buy_base": 91837.0, "taker_buy_quote": 64584.0 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.7034, "high": 0.7078, "low": 0.6833, "close": 0.7038, "volume": 515842.0, "close_time": 1748951999999, "quote_volume": 358674.6612, "trades": 3106, "taker_buy_base": 169249.0, "taker_buy_quote": 117930.8881 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.7037, "high": 0.715, "low": 0.6951, "close": 0.7062, "volume": 372892.0, "close_time": 1748966399999, "quote_volume": 263117.8092, "trades": 1740, "taker_buy_base": 169198.0, "taker_buy_quote": 119675.4122 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.7063, "high": 0.7066, "low": 0.6966, "close": 0.7046, "volume": 216209.0, "close_time": 1748980799999, "quote_volume": 151614.3841, "trades": 993, "taker_buy_base": 86012.0, "taker_buy_quote": 60410.0984 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.7051, "high": 0.7058, "low": 0.6783, "close": 0.6786, "volume": 195507.0, "close_time": 1748995199999, "quote_volume": 134548.9956, "trades": 1142, "taker_buy_base": 72790.0, "taker_buy_quote": 50158.0733 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.6786, "high": 0.6965, "low": 0.6759, "close": 0.6925, "volume": 134566.0, "close_time": 1749009599999, "quote_volume": 92649.5484, "trades": 655, "taker_buy_base": 80943.0, "taker_buy_quote": 55705.9215 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.6917, "high": 0.6947, "low": 0.6845, "close": 0.6882, "volume": 139251.0, "close_time": 1749023999999, "quote_volume": 96056.822, "trades": 656, "taker_buy_base": 76989.0, "taker_buy_quote": 53140.7294 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.6895, "high": 0.6906, "low": 0.6703, "close": 0.6718, "volume": 495292.0, "close_time": 1749038399999, "quote_volume": 337395.3018, "trades": 1669, "taker_buy_base": 200917.0, "taker_buy_quote": 136798.8229 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.671, "high": 0.6785, "low": 0.6588, "close": 0.6746, "volume": 366238.0, "close_time": 1749052799999, "quote_volume": 244247.0949, "trades": 1864, "taker_buy_base": 154843.0, "taker_buy_quote": 103226.5103 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.6752, "high": 0.6758, "low": 0.6511, "close": 0.6511, "volume": 192297.0, "close_time": 1749067199999, "quote_volume": 127230.8625, "trades": 1054, "taker_buy_base": 88309.0, "taker_buy_quote": 58417.7859 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.6511, "high": 0.6534, "low": 0.6364, "close": 0.6407, "volume": 455794.0, "close_time": 1749081599999, "quote_volume": 293681.6386, "trades": 1956, "taker_buy_base": 187736.0, "taker_buy_quote": 121012.1424 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.64, "high": 0.6545, "low": 0.6349, "close": 0.6476, "volume": 203073.0, "close_time": 1749095999999, "quote_volume": 130921.1502, "trades": 962, "taker_buy_base": 105710.0, "taker_buy_quote": 68275.2166 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.6485, "high": 0.6571, "low": 0.6413, "close": 0.6508, "volume": 236976.0, "close_time": 1749110399999, "quote_volume": 153680.4357, "trades": 949, "taker_buy_base": 167794.0, "taker_buy_quote": 108893.2666 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.6511, "high": 0.6558, "low": 0.6363, "close": 0.6418, "volume": 351474.0, "close_time": 1749124799999, "quote_volume": 227330.5183, "trades": 1374, "taker_buy_base": 162873.0, "taker_buy_quote": 105127.6043 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.6413, "high": 0.6611, "low": 0.6304, "close": 0.6451, "volume": 572607.0, "close_time": 1749139199999, "quote_volume": 370538.45, "trades": 2132, "taker_buy_base": 295925.0, "taker_buy_quote": 191812.454 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.6453, "high": 0.6465, "low": 0.6022, "close": 0.6094, "volume": 892862.0, "close_time": 1749153599999, "quote_volume": 551286.5119, "trades": 3394, "taker_buy_base": 364676.0, "taker_buy_quote": 225093.5164 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.6085, "high": 0.6102, "low": 0.5766, "close": 0.5855, "volume": 1581148.0, "close_time": 1749167999999, "quote_volume": 927952.3691, "trades": 4740, "taker_buy_base": 705377.0, "taker_buy_quote": 413565.0667 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.5861, "high": 0.659, "low": 0.5844, "close": 0.6089, "volume": 570183.0, "close_time": 1749182399999, "quote_volume": 345095.0987, "trades": 2189, "taker_buy_base": 371444.0, "taker_buy_quote": 225627.2675 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.6089, "high": 0.6159, "low": 0.6031, "close": 0.6107, "volume": 283471.0, "close_time": 1749196799999, "quote_volume": 172887.8646, "trades": 1574, "taker_buy_base": 137234.0, "taker_buy_quote": 83820.3383 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.6116, "high": 0.6197, "low": 0.6108, "close": 0.6155, "volume": 220894.0, "close_time": 1749211199999, "quote_volume": 135856.5544, "trades": 972, "taker_buy_base": 92985.0, "taker_buy_quote": 57171.0814 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.6149, "high": 0.6334, "low": 0.6148, "close": 0.6243, "volume": 481134.0, "close_time": 1749225599999, "quote_volume": 301234.4483, "trades": 2140, "taker_buy_base": 242397.0, "taker_buy_quote": 151849.4339 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.6237, "high": 0.6287, "low": 0.6143, "close": 0.6189, "volume": 786444.0, "close_time": 1749239999999, "quote_volume": 490428.2699, "trades": 3817, "taker_buy_base": 490708.0, "taker_buy_quote": 306177.8572 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.6188, "high": 0.6292, "low": 0.6116, "close": 0.6128, "volume": 409640.0, "close_time": 1749254399999, "quote_volume": 253135.9781, "trades": 1624, "taker_buy_base": 168215.0, "taker_buy_quote": 104115.7039 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.6138, "high": 0.6402, "low": 0.6071, "close": 0.6392, "volume": 340180.0, "close_time": 1749268799999, "quote_volume": 212920.8238, "trades": 1682, "taker_buy_base": 197961.0, "taker_buy_quote": 124140.5649 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.6387, "high": 0.6526, "low": 0.6322, "close": 0.6484, "volume": 471455.0, "close_time": 1749283199999, "quote_volume": 303486.9741, "trades": 2223, "taker_buy_base": 253642.0, "taker_buy_quote": 163473.2104 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.6486, "high": 0.655, "low": 0.641, "close": 0.6517, "volume": 259202.0, "close_time": 1749297599999, "quote_volume": 168030.4341, "trades": 1592, "taker_buy_base": 130019.0, "taker_buy_quote": 84381.6149 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.6517, "high": 0.663, "low": 0.6501, "close": 0.6515, "volume": 421995.0, "close_time": 1749311999999, "quote_volume": 277139.2836, "trades": 2106, "taker_buy_base": 250800.0, "taker_buy_quote": 164857.7208 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.6521, "high": 0.6562, "low": 0.6414, "close": 0.6506, "volume": 350377.0, "close_time": 1749326399999, "quote_volume": 227121.9317, "trades": 1602, "taker_buy_base": 168930.0, "taker_buy_quote": 109590.4337 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.6499, "high": 0.6524, "low": 0.6451, "close": 0.6491, "volume": 267342.0, "close_time": 1749340799999, "quote_volume": 173377.5965, "trades": 1850, "taker_buy_base": 93227.0, "taker_buy_quote": 60525.1439 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.6497, "high": 0.6559, "low": 0.642, "close": 0.6446, "volume": 245405.0, "close_time": 1749355199999, "quote_volume": 159005.6153, "trades": 2191, "taker_buy_base": 101179.0, "taker_buy_quote": 65656.4523 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.6444, "high": 0.6478, "low": 0.6323, "close": 0.6334, "volume": 304050.0, "close_time": 1749369599999, "quote_volume": 194391.6708, "trades": 2411, "taker_buy_base": 120514.0, "taker_buy_quote": 77113.8065 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.6339, "high": 0.6413, "low": 0.6273, "close": 0.6403, "volume": 283872.0, "close_time": 1749383999999, "quote_volume": 179977.0747, "trades": 3129, "taker_buy_base": 139402.0, "taker_buy_quote": 88495.307 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.6405, "high": 0.677, "low": 0.6336, "close": 0.6444, "volume": 505920.0, "close_time": 1749398399999, "quote_volume": 325968.5668, "trades": 4475, "taker_buy_base": 336137.0, "taker_buy_quote": 216929.6774 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.6448, "high": 0.6625, "low": 0.6437, "close": 0.6541, "volume": 370932.0, "close_time": 1749412799999, "quote_volume": 242491.5541, "trades": 3298, "taker_buy_base": 165562.0, "taker_buy_quote": 108257.0303 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.6542, "high": 0.6617, "low": 0.6409, "close": 0.6426, "volume": 218937.0, "close_time": 1749427199999, "quote_volume": 142931.0948, "trades": 2009, "taker_buy_base": 118842.0, "taker_buy_quote": 77743.4278 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.6428, "high": 0.6448, "low": 0.6291, "close": 0.6338, "volume": 348888.0, "close_time": 1749441599999, "quote_volume": 222368.494, "trades": 3842, "taker_buy_base": 182308.0, "taker_buy_quote": 116401.7033 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.6338, "high": 0.6369, "low": 0.6208, "close": 0.6334, "volume": 282676.0, "close_time": 1749455999999, "quote_volume": 177541.5471, "trades": 2475, "taker_buy_base": 119155.0, "taker_buy_quote": 74948.0799 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.6335, "high": 0.68, "low": 0.6298, "close": 0.6732, "volume": 990338.0, "close_time": 1749470399999, "quote_volume": 654412.2648, "trades": 8671, "taker_buy_base": 659475.0, "taker_buy_quote": 435629.364 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.6734, "high": 0.6908, "low": 0.6692, "close": 0.6769, "volume": 1062030.0, "close_time": 1749484799999, "quote_volume": 724505.9676, "trades": 10658, "taker_buy_base": 588613.0, "taker_buy_quote": 401952.9721 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.6772, "high": 0.6998, "low": 0.6766, "close": 0.6934, "volume": 633078.0, "close_time": 1749499199999, "quote_volume": 436793.0829, "trades": 5866, "taker_buy_base": 358453.0, "taker_buy_quote": 247856.2535 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.6935, "high": 0.734, "low": 0.6889, "close": 0.7239, "volume": 1019391.0, "close_time": 1749513599999, "quote_volume": 734477.5785, "trades": 6827, "taker_buy_base": 502437.0, "taker_buy_quote": 361498.4035 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.7246, "high": 0.7319, "low": 0.7124, "close": 0.7153, "volume": 450622.0, "close_time": 1749527999999, "quote_volume": 325722.2081, "trades": 4582, "taker_buy_base": 236084.0, "taker_buy_quote": 170709.6939 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.7154, "high": 0.7226, "low": 0.7022, "close": 0.719, "volume": 678875.0, "close_time": 1749542399999, "quote_volume": 483874.1258, "trades": 5483, "taker_buy_base": 321741.0, "taker_buy_quote": 229629.1706 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.72, "high": 0.7449, "low": 0.7087, "close": 0.7435, "volume": 796920.0, "close_time": 1749556799999, "quote_volume": 579840.1305, "trades": 8515, "taker_buy_base": 464014.0, "taker_buy_quote": 337693.1356 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.7439, "high": 0.7739, "low": 0.7089, "close": 0.7198, "volume": 1265559.0, "close_time": 1749571199999, "quote_volume": 931541.4579, "trades": 12646, "taker_buy_base": 549907.0, "taker_buy_quote": 406660.2164 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.7199, "high": 0.7415, "low": 0.7134, "close": 0.7296, "volume": 517326.0, "close_time": 1749585599999, "quote_volume": 376444.3279, "trades": 6219, "taker_buy_base": 286085.0, "taker_buy_quote": 208529.025 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.7295, "high": 0.7475, "low": 0.7214, "close": 0.7465, "volume": 346135.0, "close_time": 1749599999999, "quote_volume": 254688.7605, "trades": 4944, "taker_buy_base": 175273.0, "taker_buy_quote": 129172.316 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.7466, "high": 0.752, "low": 0.7262, "close": 0.7408, "volume": 392867.0, "close_time": 1749614399999, "quote_volume": 289533.6604, "trades": 5587, "taker_buy_base": 170074.0, "taker_buy_quote": 125242.9762 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.7406, "high": 0.7417, "low": 0.7313, "close": 0.7336, "volume": 210989.0, "close_time": 1749628799999, "quote_volume": 155329.8992, "trades": 3633, "taker_buy_base": 100455.0, "taker_buy_quote": 73934.9291 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.7338, "high": 0.7377, "low": 0.7108, "close": 0.7147, "volume": 417288.0, "close_time": 1749643199999, "quote_volume": 300530.8557, "trades": 5778, "taker_buy_base": 176589.0, "taker_buy_quote": 127296.7504 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.715, "high": 0.7572, "low": 0.7106, "close": 0.7523, "volume": 705099.0, "close_time": 1749657599999, "quote_volume": 519458.9961, "trades": 10826, "taker_buy_base": 397121.0, "taker_buy_quote": 292455.7345 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.7523, "high": 0.7533, "low": 0.7132, "close": 0.7185, "volume": 384303.0, "close_time": 1749671999999, "quote_volume": 280299.4612, "trades": 5839, "taker_buy_base": 121678.0, "taker_buy_quote": 88870.9873 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.718, "high": 0.7287, "low": 0.6869, "close": 0.6992, "volume": 719372.0, "close_time": 1749686399999, "quote_volume": 503978.4166, "trades": 6478, "taker_buy_base": 312349.0, "taker_buy_quote": 218838.028 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.6992, "high": 0.6999, "low": 0.6757, "close": 0.6798, "volume": 505306.0, "close_time": 1749700799999, "quote_volume": 347077.3822, "trades": 5822, "taker_buy_base": 236396.0, "taker_buy_quote": 162383.2763 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.68, "high": 0.6907, "low": 0.6757, "close": 0.6775, "volume": 888088.0, "close_time": 1749715199999, "quote_volume": 607657.3695, "trades": 5373, "taker_buy_base": 414006.0, "taker_buy_quote": 282753.3569 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.6769, "high": 0.6842, "low": 0.6624, "close": 0.6629, "volume": 335158.0, "close_time": 1749729599999, "quote_volume": 225786.9606, "trades": 4560, "taker_buy_base": 143362.0, "taker_buy_quote": 96602.9783 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.6629, "high": 0.6907, "low": 0.6582, "close": 0.6689, "volume": 717479.0, "close_time": 1749743999999, "quote_volume": 483935.6378, "trades": 7502, "taker_buy_base": 360349.0, "taker_buy_quote": 243556.2885 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.6681, "high": 0.6973, "low": 0.6626, "close": 0.666, "volume": 517463.0, "close_time": 1749758399999, "quote_volume": 352446.3936, "trades": 6618, "taker_buy_base": 276801.0, "taker_buy_quote": 188985.5007 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.6658, "high": 0.6729, "low": 0.65, "close": 0.65, "volume": 291735.0, "close_time": 1749772799999, "quote_volume": 192268.0834, "trades": 4465, "taker_buy_base": 115091.0, "taker_buy_quote": 75956.1225 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.6499, "high": 0.6499, "low": 0.591, "close": 0.6264, "volume": 2103997.0, "close_time": 1749787199999, "quote_volume": 1288031.6992, "trades": 9021, "taker_buy_base": 1100975.0, "taker_buy_quote": 672996.0949 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.6248, "high": 0.6249, "low": 0.6018, "close": 0.6181, "volume": 604946.0, "close_time": 1749801599999, "quote_volume": 370545.4994, "trades": 2033, "taker_buy_base": 275852.0, "taker_buy_quote": 168937.3768 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.6153, "high": 0.6329, "low": 0.6139, "close": 0.627, "volume": 382966.0, "close_time": 1749815999999, "quote_volume": 238641.6649, "trades": 1969, "taker_buy_base": 241476.0, "taker_buy_quote": 150539.0823 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.6269, "high": 0.6383, "low": 0.609, "close": 0.6306, "volume": 849074.0, "close_time": 1749830399999, "quote_volume": 531001.5139, "trades": 3888, "taker_buy_base": 426903.0, "taker_buy_quote": 267583.465 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.6297, "high": 0.6486, "low": 0.6169, "close": 0.6205, "volume": 753995.0, "close_time": 1749844799999, "quote_volume": 476697.9897, "trades": 3308, "taker_buy_base": 385311.0, "taker_buy_quote": 244389.113 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.6223, "high": 0.6475, "low": 0.6205, "close": 0.6457, "volume": 292266.0, "close_time": 1749859199999, "quote_volume": 186433.7011, "trades": 2505, "taker_buy_base": 181920.0, "taker_buy_quote": 116000.7727 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.6458, "high": 0.647, "low": 0.6317, "close": 0.6377, "volume": 447174.0, "close_time": 1749873599999, "quote_volume": 285631.3323, "trades": 3647, "taker_buy_base": 226638.0, "taker_buy_quote": 144650.9672 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.6376, "high": 0.6489, "low": 0.6344, "close": 0.6391, "volume": 436024.0, "close_time": 1749887999999, "quote_volume": 278923.1043, "trades": 3017, "taker_buy_base": 248702.0, "taker_buy_quote": 159200.3943 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.639, "high": 0.639, "low": 0.6297, "close": 0.6362, "volume": 105720.0, "close_time": 1749902399999, "quote_volume": 67062.937, "trades": 1692, "taker_buy_base": 46202.0, "taker_buy_quote": 29320.7057 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.6357, "high": 0.6436, "low": 0.6212, "close": 0.6253, "volume": 302627.0, "close_time": 1749916799999, "quote_volume": 191390.6855, "trades": 3334, "taker_buy_base": 132438.0, "taker_buy_quote": 84113.0723 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.6249, "high": 0.6277, "low": 0.605, "close": 0.6099, "volume": 438436.0, "close_time": 1749931199999, "quote_volume": 269412.4774, "trades": 4404, "taker_buy_base": 187634.0, "taker_buy_quote": 115491.9504 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.6098, "high": 0.6255, "low": 0.6046, "close": 0.62, "volume": 258207.0, "close_time": 1749945599999, "quote_volume": 159560.8702, "trades": 2737, "taker_buy_base": 129714.0, "taker_buy_quote": 80139.818 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.6201, "high": 0.6274, "low": 0.618, "close": 0.6207, "volume": 144250.0, "close_time": 1749959999999, "quote_volume": 89885.6377, "trades": 2034, "taker_buy_base": 72936.0, "taker_buy_quote": 45458.865 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.6205, "high": 0.6313, "low": 0.6153, "close": 0.6181, "volume": 100457.0, "close_time": 1749974399999, "quote_volume": 62541.3523, "trades": 1589, "taker_buy_base": 45704.0, "taker_buy_quote": 28491.8611 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.6183, "high": 0.6187, "low": 0.6054, "close": 0.6106, "volume": 557541.0, "close_time": 1749988799999, "quote_volume": 341222.1395, "trades": 3842, "taker_buy_base": 264912.0, "taker_buy_quote": 162180.9022 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.6106, "high": 0.6251, "low": 0.6062, "close": 0.6161, "volume": 449025.0, "close_time": 1750003199999, "quote_volume": 275587.7594, "trades": 4353, "taker_buy_base": 202415.0, "taker_buy_quote": 124317.8575 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.6162, "high": 0.625, "low": 0.6111, "close": 0.6149, "volume": 366064.0, "close_time": 1750017599999, "quote_volume": 226162.0288, "trades": 3966, "taker_buy_base": 202842.0, "taker_buy_quote": 125414.0354 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.615, "high": 0.6293, "low": 0.6008, "close": 0.6248, "volume": 602748.0, "close_time": 1750031999999, "quote_volume": 368276.5085, "trades": 4762, "taker_buy_base": 308924.0, "taker_buy_quote": 188572.1671 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.6259, "high": 0.6398, "low": 0.6147, "close": 0.6367, "volume": 299588.0, "close_time": 1750046399999, "quote_volume": 188635.4157, "trades": 3715, "taker_buy_base": 128557.0, "taker_buy_quote": 80880.8235 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.6367, "high": 0.6609, "low": 0.6362, "close": 0.6597, "volume": 478231.0, "close_time": 1750060799999, "quote_volume": 310375.7713, "trades": 3999, "taker_buy_base": 303885.0, "taker_buy_quote": 197032.7091 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.6599, "high": 0.6703, "low": 0.6572, "close": 0.6664, "volume": 484450.0, "close_time": 1750075199999, "quote_volume": 321340.0731, "trades": 4080, "taker_buy_base": 246584.0, "taker_buy_quote": 163666.6415 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.6664, "high": 0.685, "low": 0.6587, "close": 0.6725, "volume": 1059652.0, "close_time": 1750089599999, "quote_volume": 715704.8381, "trades": 8081, "taker_buy_base": 551163.0, "taker_buy_quote": 372388.2212 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.6727, "high": 0.6865, "low": 0.6717, "close": 0.6804, "volume": 507121.0, "close_time": 1750103999999, "quote_volume": 343757.4932, "trades": 4972, "taker_buy_base": 265174.0, "taker_buy_quote": 179829.9604 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.6801, "high": 0.6831, "low": 0.6438, "close": 0.6454, "volume": 796444.0, "close_time": 1750118399999, "quote_volume": 528941.284, "trades": 5857, "taker_buy_base": 354706.0, "taker_buy_quote": 235838.4107 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.646, "high": 0.6516, "low": 0.6276, "close": 0.6488, "volume": 1490054.0, "close_time": 1750132799999, "quote_volume": 956273.112, "trades": 6732, "taker_buy_base": 515678.0, "taker_buy_quote": 331043.4736 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.6496, "high": 0.6505, "low": 0.626, "close": 0.6265, "volume": 581154.0, "close_time": 1750147199999, "quote_volume": 368824.2733, "trades": 2572, "taker_buy_base": 274456.0, "taker_buy_quote": 174143.9308 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.6267, "high": 0.6292, "low": 0.6068, "close": 0.6109, "volume": 488543.0, "close_time": 1750161599999, "quote_volume": 301629.1565, "trades": 2500, "taker_buy_base": 192368.0, "taker_buy_quote": 119016.3053 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.6104, "high": 0.6199, "low": 0.5921, "close": 0.5988, "volume": 983740.0, "close_time": 1750175999999, "quote_volume": 593942.1366, "trades": 5328, "taker_buy_base": 499113.0, "taker_buy_quote": 301027.318 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.5991, "high": 0.6203, "low": 0.5882, "close": 0.6133, "volume": 677147.0, "close_time": 1750190399999, "quote_volume": 405763.4168, "trades": 3896, "taker_buy_base": 333282.0, "taker_buy_quote": 200044.8211 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.6135, "high": 0.6159, "low": 0.5923, "close": 0.6011, "volume": 650350.0, "close_time": 1750204799999, "quote_volume": 391365.6528, "trades": 5002, "taker_buy_base": 327634.0, "taker_buy_quote": 197485.4636 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.6014, "high": 0.6139, "low": 0.6001, "close": 0.6085, "volume": 471138.0, "close_time": 1750219199999, "quote_volume": 285462.3736, "trades": 4945, "taker_buy_base": 212644.0, "taker_buy_quote": 128870.3421 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.6088, "high": 0.6139, "low": 0.6037, "close": 0.6073, "volume": 235757.0, "close_time": 1750233599999, "quote_volume": 143626.3455, "trades": 2791, "taker_buy_base": 121460.0, "taker_buy_quote": 74070.963 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.6068, "high": 0.6107, "low": 0.5682, "close": 0.5813, "volume": 922844.0, "close_time": 1750247999999, "quote_volume": 541848.8343, "trades": 7912, "taker_buy_base": 397990.0, "taker_buy_quote": 234195.7625 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.5811, "high": 0.6002, "low": 0.5576, "close": 0.5886, "volume": 1312631.0, "close_time": 1750262399999, "quote_volume": 760766.4616, "trades": 13034, "taker_buy_base": 682257.0, "taker_buy_quote": 396628.9852 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.5884, "high": 0.5982, "low": 0.5803, "close": 0.5826, "volume": 568664.0, "close_time": 1750276799999, "quote_volume": 334629.9688, "trades": 8258, "taker_buy_base": 268014.0, "taker_buy_quote": 157734.7679 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.5827, "high": 0.6082, "low": 0.5787, "close": 0.6043, "volume": 523821.0, "close_time": 1750291199999, "quote_volume": 313487.7429, "trades": 4393, "taker_buy_base": 270080.0, "taker_buy_quote": 161772.1261 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.6043, "high": 0.6148, "low": 0.5992, "close": 0.6089, "volume": 249057.0, "close_time": 1750305599999, "quote_volume": 151085.2158, "trades": 3959, "taker_buy_base": 156941.0, "taker_buy_quote": 95288.7668 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.609, "high": 0.6115, "low": 0.5993, "close": 0.5999, "volume": 165859.0, "close_time": 1750319999999, "quote_volume": 100481.052, "trades": 2565, "taker_buy_base": 85146.0, "taker_buy_quote": 51648.897 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.6004, "high": 0.6099, "low": 0.599, "close": 0.6003, "volume": 224559.0, "close_time": 1750334399999, "quote_volume": 135836.2027, "trades": 2751, "taker_buy_base": 126484.0, "taker_buy_quote": 76549.5966 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.6006, "high": 0.6044, "low": 0.5937, "close": 0.5942, "volume": 265357.0, "close_time": 1750348799999, "quote_volume": 158974.1685, "trades": 3354, "taker_buy_base": 146423.0, "taker_buy_quote": 87798.9188 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.5943, "high": 0.6048, "low": 0.5898, "close": 0.5963, "volume": 258397.0, "close_time": 1750363199999, "quote_volume": 154221.9869, "trades": 3435, "taker_buy_base": 143464.0, "taker_buy_quote": 85539.1873 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.5963, "high": 0.6057, "low": 0.5924, "close": 0.5984, "volume": 229566.0, "close_time": 1750377599999, "quote_volume": 137568.1168, "trades": 2732, "taker_buy_base": 113380.0, "taker_buy_quote": 68027.9355 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.5986, "high": 0.6018, "low": 0.5909, "close": 0.5938, "volume": 185664.0, "close_time": 1750391999999, "quote_volume": 110667.5552, "trades": 2456, "taker_buy_base": 62414.0, "taker_buy_quote": 37232.7723 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.5936, "high": 0.6066, "low": 0.5854, "close": 0.6047, "volume": 237195.0, "close_time": 1750406399999, "quote_volume": 141604.5695, "trades": 2965, "taker_buy_base": 148431.0, "taker_buy_quote": 88620.9829 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.6053, "high": 0.6213, "low": 0.599, "close": 0.6059, "volume": 343144.0, "close_time": 1750420799999, "quote_volume": 208221.4563, "trades": 3679, "taker_buy_base": 185639.0, "taker_buy_quote": 112937.7901 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.606, "high": 0.6139, "low": 0.583, "close": 0.5858, "volume": 459594.0, "close_time": 1750435199999, "quote_volume": 274120.4244, "trades": 6151, "taker_buy_base": 168841.0, "taker_buy_quote": 101069.4428 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.5858, "high": 0.587, "low": 0.5547, "close": 0.5733, "volume": 944068.0, "close_time": 1750449599999, "quote_volume": 535666.563, "trades": 9377, "taker_buy_base": 434326.0, "taker_buy_quote": 246153.6631 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.5726, "high": 0.5886, "low": 0.5722, "close": 0.5799, "volume": 537333.0, "close_time": 1750463999999, "quote_volume": 313696.8464, "trades": 6400, "taker_buy_base": 376882.0, "taker_buy_quote": 220255.6365 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.5794, "high": 0.5862, "low": 0.5765, "close": 0.5846, "volume": 119561.0, "close_time": 1750478399999, "quote_volume": 69470.5544, "trades": 812, "taker_buy_base": 54607.0, "taker_buy_quote": 31750.569 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.5841, "high": 0.5848, "low": 0.5766, "close": 0.5787, "volume": 137620.0, "close_time": 1750492799999, "quote_volume": 79800.5039, "trades": 754, "taker_buy_base": 45856.0, "taker_buy_quote": 26615.0715 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.5792, "high": 0.5836, "low": 0.5766, "close": 0.5783, "volume": 174840.0, "close_time": 1750507199999, "quote_volume": 101439.6842, "trades": 918, "taker_buy_base": 75156.0, "taker_buy_quote": 43628.9674 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.5784, "high": 0.5801, "low": 0.556, "close": 0.5636, "volume": 433887.0, "close_time": 1750521599999, "quote_volume": 244522.0645, "trades": 1977, "taker_buy_base": 165689.0, "taker_buy_quote": 93286.7927 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.5629, "high": 0.5655, "low": 0.5364, "close": 0.5378, "volume": 722232.0, "close_time": 1750535999999, "quote_volume": 396193.4526, "trades": 2683, "taker_buy_base": 291269.0, "taker_buy_quote": 160179.7677 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.5376, "high": 0.5461, "low": 0.5142, "close": 0.5329, "volume": 1120059.0, "close_time": 1750550399999, "quote_volume": 590721.6146, "trades": 3738, "taker_buy_base": 520903.0, "taker_buy_quote": 274303.3475 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.5335, "high": 0.5445, "low": 0.5155, "close": 0.5213, "volume": 780178.0, "close_time": 1750564799999, "quote_volume": 412122.6931, "trades": 2696, "taker_buy_base": 320326.0, "taker_buy_quote": 169644.0382 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.521, "high": 0.5328, "low": 0.5195, "close": 0.525, "volume": 374173.0, "close_time": 1750579199999, "quote_volume": 197410.1638, "trades": 1581, "taker_buy_base": 226802.0, "taker_buy_quote": 119712.3914 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.5255, "high": 0.5282, "low": 0.51, "close": 0.5157, "volume": 566124.0, "close_time": 1750593599999, "quote_volume": 292150.4525, "trades": 2509, "taker_buy_base": 230089.0, "taker_buy_quote": 118955.3861 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.5159, "high": 0.5205, "low": 0.4754, "close": 0.4772, "volume": 2291344.0, "close_time": 1750607999999, "quote_volume": 1122876.9778, "trades": 11373, "taker_buy_base": 959623.0, "taker_buy_quote": 469893.9539 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.4778, "high": 0.4885, "low": 0.4758, "close": 0.4821, "volume": 1655068.0, "close_time": 1750622399999, "quote_volume": 798405.1055, "trades": 6152, "taker_buy_base": 869572.0, "taker_buy_quote": 419595.5123 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.4823, "high": 0.5095, "low": 0.4699, "close": 0.5082, "volume": 913373.0, "close_time": 1750636799999, "quote_volume": 450349.2037, "trades": 4125, "taker_buy_base": 486235.0, "taker_buy_quote": 240195.8048 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.5081, "high": 0.5177, "low": 0.5072, "close": 0.5127, "volume": 355857.0, "close_time": 1750651199999, "quote_volume": 182580.3847, "trades": 1296, "taker_buy_base": 198448.0, "taker_buy_quote": 101843.2994 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.5127, "high": 0.5252, "low": 0.5085, "close": 0.5206, "volume": 653967.0, "close_time": 1750665599999, "quote_volume": 337210.6245, "trades": 2312, "taker_buy_base": 398622.0, "taker_buy_quote": 205720.2254 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.5203, "high": 0.5234, "low": 0.514, "close": 0.5175, "volume": 325141.0, "close_time": 1750679999999, "quote_volume": 168223.8621, "trades": 1599, "taker_buy_base": 157270.0, "taker_buy_quote": 81354.5144 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.5176, "high": 0.542, "low": 0.5141, "close": 0.5276, "volume": 883057.0, "close_time": 1750694399999, "quote_volume": 466702.7517, "trades": 4297, "taker_buy_base": 507725.0, "taker_buy_quote": 268762.9873 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.5269, "high": 0.5455, "low": 0.5063, "close": 0.5426, "volume": 1338335.0, "close_time": 1750708799999, "quote_volume": 708176.6094, "trades": 4522, "taker_buy_base": 600739.0, "taker_buy_quote": 318174.6738 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.5434, "high": 0.5866, "low": 0.5388, "close": 0.5831, "volume": 1387836.0, "close_time": 1750723199999, "quote_volume": 783796.7897, "trades": 9926, "taker_buy_base": 782367.0, "taker_buy_quote": 442029.2547 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.5832, "high": 0.6017, "low": 0.5832, "close": 0.5978, "volume": 729442.0, "close_time": 1750737599999, "quote_volume": 432313.4574, "trades": 6974, "taker_buy_base": 388305.0, "taker_buy_quote": 230279.732 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.5977, "high": 0.6292, "low": 0.5932, "close": 0.6111, "volume": 1519812.0, "close_time": 1750751999999, "quote_volume": 938439.663, "trades": 12519, "taker_buy_base": 783044.0, "taker_buy_quote": 482938.8798 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.6114, "high": 0.6278, "low": 0.6058, "close": 0.6183, "volume": 881521.0, "close_time": 1750766399999, "quote_volume": 541939.1828, "trades": 8146, "taker_buy_base": 497247.0, "taker_buy_quote": 305761.7629 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.6186, "high": 0.6264, "low": 0.61, "close": 0.6238, "volume": 745529.0, "close_time": 1750780799999, "quote_volume": 461207.9467, "trades": 7373, "taker_buy_base": 361061.0, "taker_buy_quote": 223484.043 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.6235, "high": 0.6346, "low": 0.6122, "close": 0.6154, "volume": 771079.0, "close_time": 1750795199999, "quote_volume": 482373.9987, "trades": 6793, "taker_buy_base": 439974.0, "taker_buy_quote": 275621.8682 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.6153, "high": 0.6213, "low": 0.6122, "close": 0.6206, "volume": 384878.0, "close_time": 1750809599999, "quote_volume": 237742.2483, "trades": 3278, "taker_buy_base": 195686.0, "taker_buy_quote": 120792.4358 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.6206, "high": 0.6223, "low": 0.6126, "close": 0.6135, "volume": 389806.0, "close_time": 1750823999999, "quote_volume": 241282.1544, "trades": 4468, "taker_buy_base": 161092.0, "taker_buy_quote": 99717.3408 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.6135, "high": 0.6151, "low": 0.6041, "close": 0.6104, "volume": 314024.0, "close_time": 1750838399999, "quote_volume": 191388.1248, "trades": 3168, "taker_buy_base": 141568.0, "taker_buy_quote": 86328.0857 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.6111, "high": 0.6142, "low": 0.5945, "close": 0.6075, "volume": 700646.0, "close_time": 1750852799999, "quote_volume": 421239.923, "trades": 5805, "taker_buy_base": 323081.0, "taker_buy_quote": 194427.4686 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.6074, "high": 0.6164, "low": 0.5868, "close": 0.5868, "volume": 619504.0, "close_time": 1750867199999, "quote_volume": 373035.2012, "trades": 8521, "taker_buy_base": 275360.0, "taker_buy_quote": 166046.471 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.5873, "high": 0.5955, "low": 0.5803, "close": 0.593, "volume": 481008.0, "close_time": 1750881599999, "quote_volume": 283066.2451, "trades": 5159, "taker_buy_base": 219913.0, "taker_buy_quote": 129549.586 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.5929, "high": 0.5985, "low": 0.5802, "close": 0.584, "volume": 287097.0, "close_time": 1750895999999, "quote_volume": 169046.8016, "trades": 2809, "taker_buy_base": 144459.0, "taker_buy_quote": 85257.29 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.5838, "high": 0.6111, "low": 0.5815, "close": 0.5968, "volume": 447306.0, "close_time": 1750910399999, "quote_volume": 266638.5805, "trades": 5592, "taker_buy_base": 233267.0, "taker_buy_quote": 139217.4719 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.5969, "high": 0.6132, "low": 0.5901, "close": 0.608, "volume": 552244.0, "close_time": 1750924799999, "quote_volume": 331252.5217, "trades": 5474, "taker_buy_base": 296956.0, "taker_buy_quote": 177887.3015 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.6084, "high": 0.6152, "low": 0.5969, "close": 0.5997, "volume": 309517.0, "close_time": 1750939199999, "quote_volume": 186702.9119, "trades": 3806, "taker_buy_base": 144540.0, "taker_buy_quote": 87210.0884 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.5994, "high": 0.6, "low": 0.5786, "close": 0.5887, "volume": 647400.0, "close_time": 1750953599999, "quote_volume": 381500.9178, "trades": 7643, "taker_buy_base": 325182.0, "taker_buy_quote": 191813.0104 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.5886, "high": 0.591, "low": 0.5767, "close": 0.5853, "volume": 946711.0, "close_time": 1750967999999, "quote_volume": 553093.7043, "trades": 6346, "taker_buy_base": 453537.0, "taker_buy_quote": 264955.3838 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.5852, "high": 0.6064, "low": 0.5835, "close": 0.5846, "volume": 632948.0, "close_time": 1750982399999, "quote_volume": 374562.8981, "trades": 5052, "taker_buy_base": 352940.0, "taker_buy_quote": 208948.7831 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.5844, "high": 0.5995, "low": 0.5735, "close": 0.5965, "volume": 446364.0, "close_time": 1750996799999, "quote_volume": 262186.5588, "trades": 4580, "taker_buy_base": 236097.0, "taker_buy_quote": 138954.699 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.5964, "high": 0.6049, "low": 0.5891, "close": 0.5912, "volume": 326208.0, "close_time": 1751011199999, "quote_volume": 194472.3785, "trades": 3985, "taker_buy_base": 162046.0, "taker_buy_quote": 96675.326 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.5912, "high": 0.599, "low": 0.5878, "close": 0.5952, "volume": 290650.0, "close_time": 1751025599999, "quote_volume": 172838.6509, "trades": 3506, "taker_buy_base": 186507.0, "taker_buy_quote": 110913.5448 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.5953, "high": 0.6084, "low": 0.5846, "close": 0.6068, "volume": 737412.0, "close_time": 1751039999999, "quote_volume": 437947.2829, "trades": 7299, "taker_buy_base": 397161.0, "taker_buy_quote": 235995.6499 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.6076, "high": 0.6148, "low": 0.5875, "close": 0.5976, "volume": 577937.0, "close_time": 1751054399999, "quote_volume": 346701.8091, "trades": 6789, "taker_buy_base": 321006.0, "taker_buy_quote": 192726.9046 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.5974, "high": 0.6057, "low": 0.5962, "close": 0.6026, "volume": 352785.0, "close_time": 1751068799999, "quote_volume": 212201.6341, "trades": 2660, "taker_buy_base": 156431.0, "taker_buy_quote": 94061.1146 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.6029, "high": 0.6092, "low": 0.5962, "close": 0.5966, "volume": 348496.0, "close_time": 1751083199999, "quote_volume": 209623.9314, "trades": 2778, "taker_buy_base": 163883.0, "taker_buy_quote": 98702.691 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.5967, "high": 0.5989, "low": 0.5925, "close": 0.5985, "volume": 189967.0, "close_time": 1751097599999, "quote_volume": 113057.8912, "trades": 1684, "taker_buy_base": 105484.0, "taker_buy_quote": 62783.0284 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.5986, "high": 0.6017, "low": 0.5936, "close": 0.5992, "volume": 204225.0, "close_time": 1751111999999, "quote_volume": 122256.4177, "trades": 2044, "taker_buy_base": 113674.0, "taker_buy_quote": 68047.3039 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.5993, "high": 0.615, "low": 0.5954, "close": 0.6144, "volume": 298750.0, "close_time": 1751126399999, "quote_volume": 180534.2475, "trades": 2420, "taker_buy_base": 157406.0, "taker_buy_quote": 95063.8504 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.6145, "high": 0.6452, "low": 0.6145, "close": 0.6401, "volume": 755747.0, "close_time": 1751140799999, "quote_volume": 476626.8304, "trades": 6318, "taker_buy_base": 434606.0, "taker_buy_quote": 274156.4094 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.6402, "high": 0.652, "low": 0.6355, "close": 0.6362, "volume": 395872.0, "close_time": 1751155199999, "quote_volume": 254575.8205, "trades": 3043, "taker_buy_base": 189243.0, "taker_buy_quote": 121786.6281 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.6363, "high": 0.6435, "low": 0.6342, "close": 0.6389, "volume": 333221.0, "close_time": 1751169599999, "quote_volume": 212594.6578, "trades": 2517, "taker_buy_base": 149175.0, "taker_buy_quote": 95272.6217 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.6396, "high": 0.6425, "low": 0.6253, "close": 0.6416, "volume": 510810.0, "close_time": 1751183999999, "quote_volume": 323836.7215, "trades": 3152, "taker_buy_base": 199958.0, "taker_buy_quote": 127057.2921 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.6423, "high": 0.6744, "low": 0.6403, "close": 0.6676, "volume": 1691262.0, "close_time": 1751198399999, "quote_volume": 1120707.3632, "trades": 10476, "taker_buy_base": 813176.0, "taker_buy_quote": 538228.1772 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.6679, "high": 0.6793, "low": 0.6613, "close": 0.663, "volume": 1605275.0, "close_time": 1751212799999, "quote_volume": 1076179.5391, "trades": 9643, "taker_buy_base": 831688.0, "taker_buy_quote": 557801.6619 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.6631, "high": 0.6729, "low": 0.6591, "close": 0.6612, "volume": 629727.0, "close_time": 1751227199999, "quote_volume": 419495.7158, "trades": 4917, "taker_buy_base": 302496.0, "taker_buy_quote": 201566.1537 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.6614, "high": 0.6911, "low": 0.6545, "close": 0.6887, "volume": 677343.0, "close_time": 1751241599999, "quote_volume": 458681.5552, "trades": 7828, "taker_buy_base": 366784.0, "taker_buy_quote": 248416.3627 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.6892, "high": 0.6916, "low": 0.6726, "close": 0.6766, "volume": 531630.0, "close_time": 1751255999999, "quote_volume": 361615.0531, "trades": 5583, "taker_buy_base": 273413.0, "taker_buy_quote": 186034.0576 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.6766, "high": 0.6848, "low": 0.6661, "close": 0.6841, "volume": 749408.0, "close_time": 1751270399999, "quote_volume": 506247.2428, "trades": 6456, "taker_buy_base": 329460.0, "taker_buy_quote": 222731.3149 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.6839, "high": 0.6839, "low": 0.6648, "close": 0.6652, "volume": 868096.0, "close_time": 1751284799999, "quote_volume": 582551.0661, "trades": 6955, "taker_buy_base": 505120.0, "taker_buy_quote": 338977.7429 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.6657, "high": 0.6718, "low": 0.6462, "close": 0.6675, "volume": 1500350.0, "close_time": 1751299199999, "quote_volume": 988382.4365, "trades": 13030, "taker_buy_base": 867019.0, "taker_buy_quote": 571872.4231 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.668, "high": 0.6722, "low": 0.653, "close": 0.6609, "volume": 711512.0, "close_time": 1751313599999, "quote_volume": 471288.2627, "trades": 10083, "taker_buy_base": 283843.0, "taker_buy_quote": 188202.0427 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.6609, "high": 0.6681, "low": 0.6464, "close": 0.6491, "volume": 570316.0, "close_time": 1751327999999, "quote_volume": 373152.6992, "trades": 5943, "taker_buy_base": 238301.0, "taker_buy_quote": 156258.6545 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.6489, "high": 0.6519, "low": 0.624, "close": 0.6293, "volume": 664217.0, "close_time": 1751342399999, "quote_volume": 423569.1757, "trades": 6381, "taker_buy_base": 295173.0, "taker_buy_quote": 188240.8632 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.6289, "high": 0.6329, "low": 0.6187, "close": 0.6314, "volume": 662209.0, "close_time": 1751356799999, "quote_volume": 413982.8003, "trades": 5995, "taker_buy_base": 318991.0, "taker_buy_quote": 199610.9148 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.6314, "high": 0.6315, "low": 0.6177, "close": 0.6211, "volume": 404610.0, "close_time": 1751371199999, "quote_volume": 252917.4225, "trades": 4393, "taker_buy_base": 182712.0, "taker_buy_quote": 114344.3989 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.621, "high": 0.6347, "low": 0.6175, "close": 0.6199, "volume": 576435.0, "close_time": 1751385599999, "quote_volume": 359202.0699, "trades": 6838, "taker_buy_base": 262708.0, "taker_buy_quote": 163921.6652 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.6194, "high": 0.6249, "low": 0.6064, "close": 0.6078, "volume": 481377.0, "close_time": 1751399999999, "quote_volume": 296175.4695, "trades": 6198, "taker_buy_base": 195854.0, "taker_buy_quote": 120767.4416 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.6078, "high": 0.6146, "low": 0.6051, "close": 0.6119, "volume": 413948.0, "close_time": 1751414399999, "quote_volume": 252801.7301, "trades": 3645, "taker_buy_base": 210653.0, "taker_buy_quote": 128708.4632 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.6118, "high": 0.6463, "low": 0.6083, "close": 0.6243, "volume": 884664.0, "close_time": 1751428799999, "quote_volume": 556741.2989, "trades": 8361, "taker_buy_base": 376687.0, "taker_buy_quote": 236804.1971 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.6242, "high": 0.6661, "low": 0.621, "close": 0.6587, "volume": 1123815.0, "close_time": 1751443199999, "quote_volume": 726782.0449, "trades": 12590, "taker_buy_base": 585939.0, "taker_buy_quote": 378698.8045 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.6588, "high": 0.6727, "low": 0.6382, "close": 0.6538, "volume": 1364217.0, "close_time": 1751457599999, "quote_volume": 895118.0, "trades": 13691, "taker_buy_base": 661433.0, "taker_buy_quote": 434234.5189 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.6538, "high": 0.6633, "low": 0.6461, "close": 0.6611, "volume": 864135.0, "close_time": 1751471999999, "quote_volume": 567050.3092, "trades": 9199, "taker_buy_base": 429977.0, "taker_buy_quote": 282378.7144 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.6611, "high": 0.6856, "low": 0.6593, "close": 0.6835, "volume": 1117662.0, "close_time": 1751486399999, "quote_volume": 753033.3495, "trades": 13456, "taker_buy_base": 611286.0, "taker_buy_quote": 411897.3827 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.6834, "high": 0.6889, "low": 0.6512, "close": 0.6524, "volume": 1297223.0, "close_time": 1751500799999, "quote_volume": 869272.1942, "trades": 12311, "taker_buy_base": 593319.0, "taker_buy_quote": 397552.5749 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.6525, "high": 0.6639, "low": 0.6492, "close": 0.6562, "volume": 651882.0, "close_time": 1751515199999, "quote_volume": 428357.4079, "trades": 6471, "taker_buy_base": 303639.0, "taker_buy_quote": 199653.544 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.6561, "high": 0.6935, "low": 0.6554, "close": 0.6897, "volume": 1112507.0, "close_time": 1751529599999, "quote_volume": 757330.3937, "trades": 11322, "taker_buy_base": 707721.0, "taker_buy_quote": 481692.1566 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.6899, "high": 0.699, "low": 0.6772, "close": 0.6793, "volume": 718494.0, "close_time": 1751543999999, "quote_volume": 495130.8256, "trades": 9646, "taker_buy_base": 380904.0, "taker_buy_quote": 262600.6375 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.6792, "high": 0.6894, "low": 0.6571, "close": 0.6585, "volume": 909563.0, "close_time": 1751558399999, "quote_volume": 613719.6485, "trades": 16428, "taker_buy_base": 415912.0, "taker_buy_quote": 280913.7662 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.6585, "high": 0.6781, "low": 0.6581, "close": 0.6761, "volume": 479051.0, "close_time": 1751572799999, "quote_volume": 320477.9122, "trades": 6920, "taker_buy_base": 246304.0, "taker_buy_quote": 164787.9099 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.6762, "high": 0.6829, "low": 0.6711, "close": 0.6753, "volume": 546922.0, "close_time": 1751587199999, "quote_volume": 370170.5098, "trades": 6931, "taker_buy_base": 217544.0, "taker_buy_quote": 147382.749 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.6752, "high": 0.6843, "low": 0.6643, "close": 0.6666, "volume": 459332.0, "close_time": 1751601599999, "quote_volume": 309396.8822, "trades": 6780, "taker_buy_base": 197494.0, "taker_buy_quote": 133187.9198 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.6665, "high": 0.6684, "low": 0.6409, "close": 0.6417, "volume": 525645.0, "close_time": 1751615999999, "quote_volume": 345487.9615, "trades": 6836, "taker_buy_base": 194292.0, "taker_buy_quote": 127622.446 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.6416, "high": 0.6558, "low": 0.6372, "close": 0.6481, "volume": 449131.0, "close_time": 1751630399999, "quote_volume": 291418.1903, "trades": 5809, "taker_buy_base": 266796.0, "taker_buy_quote": 173209.458 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.6483, "high": 0.6519, "low": 0.6291, "close": 0.6318, "volume": 552944.0, "close_time": 1751644799999, "quote_volume": 353754.5866, "trades": 9824, "taker_buy_base": 241322.0, "taker_buy_quote": 154401.5519 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.6317, "high": 0.6358, "low": 0.6252, "close": 0.628, "volume": 340389.0, "close_time": 1751659199999, "quote_volume": 214663.0043, "trades": 7223, "taker_buy_base": 176426.0, "taker_buy_quote": 111336.3979 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.6282, "high": 0.645, "low": 0.6271, "close": 0.6388, "volume": 240673.0, "close_time": 1751673599999, "quote_volume": 153223.9968, "trades": 3798, "taker_buy_base": 121189.0, "taker_buy_quote": 77081.8831 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.6389, "high": 0.6445, "low": 0.6285, "close": 0.6412, "volume": 392415.0, "close_time": 1751687999999, "quote_volume": 250148.1067, "trades": 5406, "taker_buy_base": 180494.0, "taker_buy_quote": 115285.3384 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.6412, "high": 0.6451, "low": 0.6307, "close": 0.637, "volume": 340355.0, "close_time": 1751702399999, "quote_volume": 217118.0061, "trades": 4918, "taker_buy_base": 161636.0, "taker_buy_quote": 103142.3791 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.6368, "high": 0.6387, "low": 0.6271, "close": 0.6295, "volume": 224981.0, "close_time": 1751716799999, "quote_volume": 142216.706, "trades": 3925, "taker_buy_base": 120990.0, "taker_buy_quote": 76388.6159 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.6295, "high": 0.6321, "low": 0.623, "close": 0.6288, "volume": 346803.0, "close_time": 1751731199999, "quote_volume": 217607.2021, "trades": 4862, "taker_buy_base": 171620.0, "taker_buy_quote": 107753.2263 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.6287, "high": 0.6308, "low": 0.6107, "close": 0.6195, "volume": 394624.0, "close_time": 1751745599999, "quote_volume": 245002.7435, "trades": 5943, "taker_buy_base": 174889.0, "taker_buy_quote": 108623.3657 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.6196, "high": 0.6346, "low": 0.6189, "close": 0.6317, "volume": 260890.0, "close_time": 1751759999999, "quote_volume": 164025.5273, "trades": 3954, "taker_buy_base": 182157.0, "taker_buy_quote": 114554.599 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.6319, "high": 0.6382, "low": 0.6235, "close": 0.6265, "volume": 368079.0, "close_time": 1751774399999, "quote_volume": 232270.2155, "trades": 3862, "taker_buy_base": 146888.0, "taker_buy_quote": 92587.9797 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.6265, "high": 0.6439, "low": 0.6265, "close": 0.6375, "volume": 573358.0, "close_time": 1751788799999, "quote_volume": 364483.6616, "trades": 8017, "taker_buy_base": 364926.0, "taker_buy_quote": 231911.4897 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.6375, "high": 0.6427, "low": 0.6311, "close": 0.6362, "volume": 260117.0, "close_time": 1751803199999, "quote_volume": 165560.5515, "trades": 4988, "taker_buy_base": 140400.0, "taker_buy_quote": 89347.9455 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.6362, "high": 0.6618, "low": 0.6342, "close": 0.6594, "volume": 655220.0, "close_time": 1751817599999, "quote_volume": 427230.5906, "trades": 8188, "taker_buy_base": 391181.0, "taker_buy_quote": 255087.3075 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.6598, "high": 0.6644, "low": 0.6509, "close": 0.6587, "volume": 412120.0, "close_time": 1751831999999, "quote_volume": 271683.1483, "trades": 3721, "taker_buy_base": 194964.0, "taker_buy_quote": 128681.0161 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.6587, "high": 0.6789, "low": 0.6576, "close": 0.6629, "volume": 499395.0, "close_time": 1751846399999, "quote_volume": 333317.8086, "trades": 4337, "taker_buy_base": 255150.0, "taker_buy_quote": 170248.4202 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.663, "high": 0.6726, "low": 0.6589, "close": 0.6627, "volume": 236158.0, "close_time": 1751860799999, "quote_volume": 157284.7154, "trades": 2953, "taker_buy_base": 111788.0, "taker_buy_quote": 74464.4902 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.6627, "high": 0.6649, "low": 0.6511, "close": 0.6605, "volume": 219695.0, "close_time": 1751875199999, "quote_volume": 144671.275, "trades": 2028, "taker_buy_base": 109772.0, "taker_buy_quote": 72295.3436 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.6607, "high": 0.6627, "low": 0.6469, "close": 0.6498, "volume": 223527.0, "close_time": 1751889599999, "quote_volume": 145946.9272, "trades": 2092, "taker_buy_base": 98062.0, "taker_buy_quote": 64047.041 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.6497, "high": 0.6565, "low": 0.6422, "close": 0.6439, "volume": 391122.0, "close_time": 1751903999999, "quote_volume": 253100.4401, "trades": 4100, "taker_buy_base": 155522.0, "taker_buy_quote": 100761.4447 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.6441, "high": 0.6476, "low": 0.633, "close": 0.6432, "volume": 393607.0, "close_time": 1751918399999, "quote_volume": 252292.5723, "trades": 5130, "taker_buy_base": 203398.0, "taker_buy_quote": 130498.3569 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.6432, "high": 0.6451, "low": 0.6312, "close": 0.6442, "volume": 348428.0, "close_time": 1751932799999, "quote_volume": 222266.545, "trades": 3306, "taker_buy_base": 182032.0, "taker_buy_quote": 116194.4226 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.6442, "high": 0.649, "low": 0.6346, "close": 0.644, "volume": 487445.0, "close_time": 1751947199999, "quote_volume": 313073.0385, "trades": 6921, "taker_buy_base": 267800.0, "taker_buy_quote": 172071.9504 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.6439, "high": 0.6638, "low": 0.64, "close": 0.66, "volume": 907837.0, "close_time": 1751961599999, "quote_volume": 594095.5974, "trades": 5730, "taker_buy_base": 365457.0, "taker_buy_quote": 238106.5902 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.66, "high": 0.6638, "low": 0.6408, "close": 0.6611, "volume": 886425.0, "close_time": 1751975999999, "quote_volume": 577208.4135, "trades": 10115, "taker_buy_base": 480543.0, "taker_buy_quote": 313050.3451 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.6612, "high": 0.6682, "low": 0.65, "close": 0.6537, "volume": 637918.0, "close_time": 1751990399999, "quote_volume": 421115.5626, "trades": 9405, "taker_buy_base": 339836.0, "taker_buy_quote": 224357.0309 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.6538, "high": 0.6714, "low": 0.6486, "close": 0.6593, "volume": 625353.0, "close_time": 1752004799999, "quote_volume": 414654.2337, "trades": 8989, "taker_buy_base": 326324.0, "taker_buy_quote": 216302.5545 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.6594, "high": 0.6644, "low": 0.6563, "close": 0.6604, "volume": 316559.0, "close_time": 1752019199999, "quote_volume": 209049.3472, "trades": 3832, "taker_buy_base": 192571.0, "taker_buy_quote": 127157.9943 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.6604, "high": 0.6611, "low": 0.6527, "close": 0.6544, "volume": 299871.0, "close_time": 1752033599999, "quote_volume": 196885.8492, "trades": 4596, "taker_buy_base": 150133.0, "taker_buy_quote": 98601.6107 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.6543, "high": 0.6749, "low": 0.6528, "close": 0.6737, "volume": 597485.0, "close_time": 1752047999999, "quote_volume": 395659.0043, "trades": 5407, "taker_buy_base": 396292.0, "taker_buy_quote": 261901.1145 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.6738, "high": 0.6803, "low": 0.6678, "close": 0.6775, "volume": 367851.0, "close_time": 1752062399999, "quote_volume": 247913.3057, "trades": 4650, "taker_buy_base": 180622.0, "taker_buy_quote": 121791.4642 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.6782, "high": 0.6987, "low": 0.6729, "close": 0.6825, "volume": 867411.0, "close_time": 1752076799999, "quote_volume": 594220.2434, "trades": 9748, "taker_buy_base": 426359.0, "taker_buy_quote": 292479.0088 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.683, "high": 0.7094, "low": 0.6744, "close": 0.7078, "volume": 817399.0, "close_time": 1752091199999, "quote_volume": 562502.7682, "trades": 9727, "taker_buy_base": 438589.0, "taker_buy_quote": 302344.7791 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.7081, "high": 0.709, "low": 0.6916, "close": 0.702, "volume": 584154.0, "close_time": 1752105599999, "quote_volume": 408913.2207, "trades": 6990, "taker_buy_base": 324916.0, "taker_buy_quote": 227616.5956 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.7021, "high": 0.7052, "low": 0.6939, "close": 0.7009, "volume": 344466.0, "close_time": 1752119999999, "quote_volume": 241161.0704, "trades": 5316, "taker_buy_base": 188676.0, "taker_buy_quote": 132156.2669 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.7009, "high": 0.7132, "low": 0.6925, "close": 0.7035, "volume": 706421.0, "close_time": 1752134399999, "quote_volume": 496406.1703, "trades": 8474, "taker_buy_base": 405459.0, "taker_buy_quote": 285051.0894 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.7033, "high": 0.7088, "low": 0.6972, "close": 0.701, "volume": 592894.0, "close_time": 1752148799999, "quote_volume": 415782.0469, "trades": 7259, "taker_buy_base": 303486.0, "taker_buy_quote": 212967.7508 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.701, "high": 0.7082, "low": 0.6891, "close": 0.6903, "volume": 970742.0, "close_time": 1752163199999, "quote_volume": 675866.6634, "trades": 12212, "taker_buy_base": 443099.0, "taker_buy_quote": 309119.3465 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.6903, "high": 0.7428, "low": 0.6895, "close": 0.7336, "volume": 1451340.0, "close_time": 1752177599999, "quote_volume": 1051009.4491, "trades": 22845, "taker_buy_base": 863049.0, "taker_buy_quote": 624055.2123 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.7335, "high": 0.7737, "low": 0.7321, "close": 0.7649, "volume": 1212396.0, "close_time": 1752191999999, "quote_volume": 913779.6601, "trades": 17914, "taker_buy_base": 586989.0, "taker_buy_quote": 442155.1282 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.7649, "high": 0.7716, "low": 0.7368, "close": 0.7687, "volume": 1039808.0, "close_time": 1752206399999, "quote_volume": 783543.0533, "trades": 14795, "taker_buy_base": 524541.0, "taker_buy_quote": 395399.2852 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.7683, "high": 0.7934, "low": 0.7569, "close": 0.7618, "volume": 1840689.0, "close_time": 1752220799999, "quote_volume": 1425336.9478, "trades": 22779, "taker_buy_base": 848823.0, "taker_buy_quote": 658979.3093 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.7617, "high": 0.7869, "low": 0.7617, "close": 0.7749, "volume": 872498.0, "close_time": 1752235199999, "quote_volume": 676755.242, "trades": 12626, "taker_buy_base": 454074.0, "taker_buy_quote": 352683.411 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.7749, "high": 0.7986, "low": 0.752, "close": 0.7577, "volume": 1021758.0, "close_time": 1752249599999, "quote_volume": 797539.1677, "trades": 20600, "taker_buy_base": 483405.0, "taker_buy_quote": 378922.567 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.7568, "high": 0.7704, "low": 0.7467, "close": 0.7698, "volume": 753105.0, "close_time": 1752263999999, "quote_volume": 571759.7876, "trades": 10078, "taker_buy_base": 373429.0, "taker_buy_quote": 283648.4236 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.7698, "high": 0.7709, "low": 0.7078, "close": 0.7286, "volume": 1387937.0, "close_time": 1752278399999, "quote_volume": 1020079.8699, "trades": 16566, "taker_buy_base": 638231.0, "taker_buy_quote": 468163.3552 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.7287, "high": 0.7546, "low": 0.7214, "close": 0.7501, "volume": 949311.0, "close_time": 1752292799999, "quote_volume": 703242.8951, "trades": 14343, "taker_buy_base": 519119.0, "taker_buy_quote": 384062.4892 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.7501, "high": 0.7514, "low": 0.7152, "close": 0.7313, "volume": 960991.0, "close_time": 1752307199999, "quote_volume": 704096.5649, "trades": 12148, "taker_buy_base": 397020.0, "taker_buy_quote": 290755.3188 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.7314, "high": 0.7399, "low": 0.7239, "close": 0.731, "volume": 603118.0, "close_time": 1752321599999, "quote_volume": 441494.8112, "trades": 8954, "taker_buy_base": 299143.0, "taker_buy_quote": 219157.3623 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.7311, "high": 0.7365, "low": 0.7052, "close": 0.7134, "volume": 1127557.0, "close_time": 1752335999999, "quote_volume": 807576.7322, "trades": 18509, "taker_buy_base": 576173.0, "taker_buy_quote": 412876.0385 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.713, "high": 0.7506, "low": 0.7075, "close": 0.7452, "volume": 806869.0, "close_time": 1752350399999, "quote_volume": 592635.625, "trades": 11825, "taker_buy_base": 391765.0, "taker_buy_quote": 287262.6411 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.7451, "high": 0.7573, "low": 0.7202, "close": 0.7484, "volume": 820154.0, "close_time": 1752364799999, "quote_volume": 606364.6247, "trades": 8998, "taker_buy_base": 357434.0, "taker_buy_quote": 264869.4283 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.749, "high": 0.7591, "low": 0.7443, "close": 0.7484, "volume": 491823.0, "close_time": 1752379199999, "quote_volume": 369276.6677, "trades": 6194, "taker_buy_base": 215620.0, "taker_buy_quote": 161832.0456 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.7487, "high": 0.7814, "low": 0.7429, "close": 0.775, "volume": 559697.0, "close_time": 1752393599999, "quote_volume": 426882.3208, "trades": 6789, "taker_buy_base": 264798.0, "taker_buy_quote": 202156.8392 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.7745, "high": 0.7798, "low": 0.7525, "close": 0.7796, "volume": 857340.0, "close_time": 1752407999999, "quote_volume": 655702.5318, "trades": 5789, "taker_buy_base": 368032.0, "taker_buy_quote": 281557.7583 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.7795, "high": 0.805, "low": 0.7743, "close": 0.7873, "volume": 1329952.0, "close_time": 1752422399999, "quote_volume": 1048574.5048, "trades": 13313, "taker_buy_base": 695593.0, "taker_buy_quote": 548875.4282 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.7873, "high": 0.8133, "low": 0.7778, "close": 0.8043, "volume": 970851.0, "close_time": 1752436799999, "quote_volume": 775175.5698, "trades": 12827, "taker_buy_base": 535901.0, "taker_buy_quote": 428179.329 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.8043, "high": 0.82, "low": 0.7778, "close": 0.7994, "volume": 1176910.0, "close_time": 1752451199999, "quote_volume": 940678.5862, "trades": 20642, "taker_buy_base": 597357.0, "taker_buy_quote": 478124.4007 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.7994, "high": 0.84, "low": 0.7939, "close": 0.833, "volume": 1250881.0, "close_time": 1752465599999, "quote_volume": 1019864.9725, "trades": 26864, "taker_buy_base": 643982.0, "taker_buy_quote": 525810.1123 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.8336, "high": 0.8495, "low": 0.8165, "close": 0.83, "volume": 1138933.0, "close_time": 1752479999999, "quote_volume": 951525.7299, "trades": 23940, "taker_buy_base": 572649.0, "taker_buy_quote": 478364.5929 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.8301, "high": 0.8366, "low": 0.8122, "close": 0.8149, "volume": 1036272.0, "close_time": 1752494399999, "quote_volume": 852872.5277, "trades": 23251, "taker_buy_base": 494582.0, "taker_buy_quote": 407352.2409 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.8145, "high": 0.8249, "low": 0.7841, "close": 0.7909, "volume": 991689.0, "close_time": 1752508799999, "quote_volume": 800182.6327, "trades": 25451, "taker_buy_base": 487707.0, "taker_buy_quote": 394189.4859 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.7908, "high": 0.8074, "low": 0.7824, "close": 0.7929, "volume": 835879.0, "close_time": 1752523199999, "quote_volume": 664857.1103, "trades": 17477, "taker_buy_base": 448321.0, "taker_buy_quote": 356766.2839 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.7931, "high": 0.804, "low": 0.7818, "close": 0.7962, "volume": 604384.0, "close_time": 1752537599999, "quote_volume": 480697.292, "trades": 12509, "taker_buy_base": 316792.0, "taker_buy_quote": 252006.9532 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.7961, "high": 0.8033, "low": 0.7588, "close": 0.7706, "volume": 994047.0, "close_time": 1752551999999, "quote_volume": 773019.2843, "trades": 24420, "taker_buy_base": 510380.0, "taker_buy_quote": 397263.5114 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.77, "high": 0.7974, "low": 0.7608, "close": 0.7844, "volume": 920146.0, "close_time": 1752566399999, "quote_volume": 722950.4253, "trades": 21862, "taker_buy_base": 534202.0, "taker_buy_quote": 419927.5826 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.7843, "high": 0.8031, "low": 0.775, "close": 0.8028, "volume": 597393.0, "close_time": 1752580799999, "quote_volume": 471273.5458, "trades": 13518, "taker_buy_base": 303909.0, "taker_buy_quote": 240112.9375 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.8029, "high": 0.8169, "low": 0.7786, "close": 0.8113, "volume": 1095756.0, "close_time": 1752595199999, "quote_volume": 877594.7011, "trades": 26665, "taker_buy_base": 548620.0, "taker_buy_quote": 439752.6321 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.8113, "high": 0.8305, "low": 0.801, "close": 0.806, "volume": 935555.0, "close_time": 1752609599999, "quote_volume": 763301.7244, "trades": 19548, "taker_buy_base": 506971.0, "taker_buy_quote": 413702.2408 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.8061, "high": 0.8373, "low": 0.8024, "close": 0.8359, "volume": 590333.0, "close_time": 1752623999999, "quote_volume": 484329.8926, "trades": 11097, "taker_buy_base": 308533.0, "taker_buy_quote": 253404.9743 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.8351, "high": 0.884, "low": 0.8308, "close": 0.8776, "volume": 2137944.0, "close_time": 1752638399999, "quote_volume": 1836836.526, "trades": 33050, "taker_buy_base": 1152170.0, "taker_buy_quote": 989990.9402 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.8779, "high": 0.8819, "low": 0.8598, "close": 0.8709, "volume": 1273002.0, "close_time": 1752652799999, "quote_volume": 1108471.0358, "trades": 19696, "taker_buy_base": 613661.0, "taker_buy_quote": 534643.4385 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.8708, "high": 0.8871, "low": 0.8628, "close": 0.8707, "volume": 992223.0, "close_time": 1752667199999, "quote_volume": 866810.6881, "trades": 17362, "taker_buy_base": 518806.0, "taker_buy_quote": 453936.9411 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.8707, "high": 0.8745, "low": 0.8393, "close": 0.8564, "volume": 1240041.0, "close_time": 1752681599999, "quote_volume": 1058953.1803, "trades": 24077, "taker_buy_base": 636109.0, "taker_buy_quote": 543132.3441 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.8564, "high": 0.8834, "low": 0.8513, "close": 0.8701, "volume": 867507.0, "close_time": 1752695999999, "quote_volume": 752410.5049, "trades": 19858, "taker_buy_base": 467304.0, "taker_buy_quote": 406088.9092 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.8702, "high": 0.8827, "low": 0.8446, "close": 0.8501, "volume": 1091518.0, "close_time": 1752710399999, "quote_volume": 946659.8982, "trades": 18341, "taker_buy_base": 589359.0, "taker_buy_quote": 511727.7463 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.8502, "high": 0.8663, "low": 0.8264, "close": 0.8331, "volume": 1689883.0, "close_time": 1752724799999, "quote_volume": 1427339.962, "trades": 24645, "taker_buy_base": 915428.0, "taker_buy_quote": 773604.1761 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.8326, "high": 0.8838, "low": 0.8286, "close": 0.8699, "volume": 893882.0, "close_time": 1752739199999, "quote_volume": 768238.6301, "trades": 20994, "taker_buy_base": 517227.0, "taker_buy_quote": 444180.5643 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.8699, "high": 0.902, "low": 0.8667, "close": 0.8748, "volume": 1063733.0, "close_time": 1752753599999, "quote_volume": 939214.2159, "trades": 22510, "taker_buy_base": 600313.0, "taker_buy_quote": 530315.0641 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.8751, "high": 0.9006, "low": 0.8645, "close": 0.8772, "volume": 1079306.0, "close_time": 1752767999999, "quote_volume": 955910.009, "trades": 25062, "taker_buy_base": 542287.0, "taker_buy_quote": 480568.4066 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.8772, "high": 0.8794, "low": 0.8451, "close": 0.8511, "volume": 949453.0, "close_time": 1752782399999, "quote_volume": 819712.4243, "trades": 19912, "taker_buy_base": 461744.0, "taker_buy_quote": 398643.165 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.8511, "high": 0.8845, "low": 0.8385, "close": 0.8657, "volume": 1308395.0, "close_time": 1752796799999, "quote_volume": 1130158.5267, "trades": 21275, "taker_buy_base": 664016.0, "taker_buy_quote": 573112.9131 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.8658, "high": 0.9055, "low": 0.8539, "close": 0.9048, "volume": 1150392.0, "close_time": 1752811199999, "quote_volume": 1017318.0316, "trades": 23805, "taker_buy_base": 562541.0, "taker_buy_quote": 497461.4245 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.905, "high": 0.9144, "low": 0.8911, "close": 0.8925, "volume": 1353860.0, "close_time": 1752825599999, "quote_volume": 1224198.1765, "trades": 21919, "taker_buy_base": 762932.0, "taker_buy_quote": 689744.6214 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.8921, "high": 0.91, "low": 0.8776, "close": 0.9023, "volume": 1305632.0, "close_time": 1752839999999, "quote_volume": 1167372.6433, "trades": 28403, "taker_buy_base": 800912.0, "taker_buy_quote": 716479.4367 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.9024, "high": 0.9421, "low": 0.8564, "close": 0.873, "volume": 2050727.0, "close_time": 1752854399999, "quote_volume": 1846425.2567, "trades": 35770, "taker_buy_base": 1083327.0, "taker_buy_quote": 977244.6346 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.8728, "high": 0.8794, "low": 0.8433, "close": 0.85, "volume": 956186.0, "close_time": 1752868799999, "quote_volume": 825397.2288, "trades": 21473, "taker_buy_base": 528729.0, "taker_buy_quote": 456558.3289 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.85, "high": 0.8502, "low": 0.815, "close": 0.8321, "volume": 1347055.0, "close_time": 1752883199999, "quote_volume": 1121138.5152, "trades": 19758, "taker_buy_base": 652254.0, "taker_buy_quote": 542622.5899 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.832, "high": 0.8387, "low": 0.805, "close": 0.8359, "volume": 1079301.0, "close_time": 1752897599999, "quote_volume": 885259.1336, "trades": 19081, "taker_buy_base": 541297.0, "taker_buy_quote": 443979.097 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.836, "high": 0.8421, "low": 0.828, "close": 0.8305, "volume": 862545.0, "close_time": 1752911999999, "quote_volume": 721487.2151, "trades": 13041, "taker_buy_base": 475787.0, "taker_buy_quote": 398142.3259 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.8306, "high": 0.8379, "low": 0.8209, "close": 0.8302, "volume": 747973.0, "close_time": 1752926399999, "quote_volume": 620658.46, "trades": 14018, "taker_buy_base": 361441.0, "taker_buy_quote": 299880.4099 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.8302, "high": 0.8405, "low": 0.8181, "close": 0.8279, "volume": 939529.0, "close_time": 1752940799999, "quote_volume": 781609.4827, "trades": 16920, "taker_buy_base": 360227.0, "taker_buy_quote": 299913.8974 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.828, "high": 0.8572, "low": 0.823, "close": 0.8509, "volume": 452732.0, "close_time": 1752955199999, "quote_volume": 379745.9523, "trades": 9800, "taker_buy_base": 236423.0, "taker_buy_quote": 198353.7954 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.8513, "high": 0.8539, "low": 0.8343, "close": 0.851, "volume": 295916.0, "close_time": 1752969599999, "quote_volume": 250390.0716, "trades": 5794, "taker_buy_base": 120363.0, "taker_buy_quote": 101942.8195 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.8514, "high": 0.8572, "low": 0.8345, "close": 0.8455, "volume": 727036.0, "close_time": 1752983999999, "quote_volume": 614419.956, "trades": 10097, "taker_buy_base": 305985.0, "taker_buy_quote": 258887.4997 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.8456, "high": 0.8475, "low": 0.8344, "close": 0.8396, "volume": 406454.0, "close_time": 1752998399999, "quote_volume": 342413.7124, "trades": 6170, "taker_buy_base": 206228.0, "taker_buy_quote": 173709.1922 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.84, "high": 0.8686, "low": 0.8398, "close": 0.8604, "volume": 787309.0, "close_time": 1753012799999, "quote_volume": 673706.1318, "trades": 11555, "taker_buy_base": 425856.0, "taker_buy_quote": 364507.5737 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.8604, "high": 0.8764, "low": 0.854, "close": 0.8732, "volume": 768138.0, "close_time": 1753027199999, "quote_volume": 664943.5467, "trades": 9846, "taker_buy_base": 373224.0, "taker_buy_quote": 323263.3861 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.8741, "high": 0.8872, "low": 0.86, "close": 0.8681, "volume": 726323.0, "close_time": 1753041599999, "quote_volume": 635229.9596, "trades": 13377, "taker_buy_base": 377984.0, "taker_buy_quote": 330522.4663 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.8682, "high": 0.8691, "low": 0.8227, "close": 0.8496, "volume": 838938.0, "close_time": 1753055999999, "quote_volume": 710871.958, "trades": 14505, "taker_buy_base": 426059.0, "taker_buy_quote": 361231.4459 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.8498, "high": 0.875, "low": 0.8279, "close": 0.8721, "volume": 810186.0, "close_time": 1753070399999, "quote_volume": 688189.6844, "trades": 15569, "taker_buy_base": 471094.0, "taker_buy_quote": 400825.9835 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.8717, "high": 0.8857, "low": 0.8623, "close": 0.87, "volume": 1462583.0, "close_time": 1753084799999, "quote_volume": 1279512.2251, "trades": 14007, "taker_buy_base": 898802.0, "taker_buy_quote": 786338.2615 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.8707, "high": 0.8742, "low": 0.8526, "close": 0.8586, "volume": 1046576.0, "close_time": 1753099199999, "quote_volume": 903953.9835, "trades": 9501, "taker_buy_base": 491295.0, "taker_buy_quote": 424340.1978 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.8586, "high": 0.8844, "low": 0.8464, "close": 0.8693, "volume": 942761.0, "close_time": 1753113599999, "quote_volume": 817399.8272, "trades": 13564, "taker_buy_base": 463050.0, "taker_buy_quote": 401326.4223 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.8695, "high": 0.8729, "low": 0.8283, "close": 0.8348, "volume": 1362074.0, "close_time": 1753127999999, "quote_volume": 1154750.8463, "trades": 20934, "taker_buy_base": 656048.0, "taker_buy_quote": 556743.3023 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.835, "high": 0.8569, "low": 0.8303, "close": 0.8461, "volume": 368038.0, "close_time": 1753142399999, "quote_volume": 311076.7941, "trades": 4284, "taker_buy_base": 159959.0, "taker_buy_quote": 135040.9545 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.8464, "high": 0.8635, "low": 0.8202, "close": 0.8538, "volume": 677291.0, "close_time": 1753156799999, "quote_volume": 571228.9028, "trades": 5096, "taker_buy_base": 340612.0, "taker_buy_quote": 286845.0935 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.8522, "high": 0.8551, "low": 0.8311, "close": 0.8358, "volume": 531718.0, "close_time": 1753171199999, "quote_volume": 448798.1238, "trades": 3366, "taker_buy_base": 273274.0, "taker_buy_quote": 230890.3886 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.8368, "high": 0.8368, "low": 0.8182, "close": 0.8302, "volume": 634798.0, "close_time": 1753185599999, "quote_volume": 526429.9164, "trades": 4397, "taker_buy_base": 273822.0, "taker_buy_quote": 227078.0488 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.8299, "high": 0.8334, "low": 0.8012, "close": 0.8243, "volume": 760014.0, "close_time": 1753199999999, "quote_volume": 621706.381, "trades": 4581, "taker_buy_base": 406253.0, "taker_buy_quote": 332580.5398 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.824, "high": 0.8541, "low": 0.8222, "close": 0.8309, "volume": 930474.0, "close_time": 1753214399999, "quote_volume": 781544.6537, "trades": 6185, "taker_buy_base": 477652.0, "taker_buy_quote": 401019.5525 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.8304, "high": 0.8663, "low": 0.8286, "close": 0.8605, "volume": 519753.0, "close_time": 1753228799999, "quote_volume": 442880.331, "trades": 6802, "taker_buy_base": 268375.0, "taker_buy_quote": 228833.2357 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.8616, "high": 0.8617, "low": 0.8403, "close": 0.841, "volume": 497866.0, "close_time": 1753243199999, "quote_volume": 422832.9695, "trades": 8992, "taker_buy_base": 214983.0, "taker_buy_quote": 182713.1386 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.8416, "high": 0.859, "low": 0.8396, "close": 0.8425, "volume": 431644.0, "close_time": 1753257599999, "quote_volume": 366749.9225, "trades": 7900, "taker_buy_base": 233804.0, "taker_buy_quote": 198893.2167 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.8422, "high": 0.8558, "low": 0.8249, "close": 0.8316, "volume": 558019.0, "close_time": 1753271999999, "quote_volume": 468680.2537, "trades": 9810, "taker_buy_base": 292431.0, "taker_buy_quote": 245830.8634 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.8312, "high": 0.8336, "low": 0.7905, "close": 0.814, "volume": 1195290.0, "close_time": 1753286399999, "quote_volume": 964829.5302, "trades": 19104, "taker_buy_base": 576540.0, "taker_buy_quote": 465362.8129 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.8137, "high": 0.8139, "low": 0.7843, "close": 0.7931, "volume": 1182830.0, "close_time": 1753300799999, "quote_volume": 942722.9303, "trades": 20067, "taker_buy_base": 564863.0, "taker_buy_quote": 450725.6171 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.7931, "high": 0.7985, "low": 0.761, "close": 0.7833, "volume": 879532.0, "close_time": 1753315199999, "quote_volume": 683882.1831, "trades": 12474, "taker_buy_base": 423139.0, "taker_buy_quote": 328611.7401 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.7835, "high": 0.7972, "low": 0.7772, "close": 0.786, "volume": 1851492.0, "close_time": 1753329599999, "quote_volume": 1460386.2274, "trades": 22196, "taker_buy_base": 762579.0, "taker_buy_quote": 602285.7583 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.7863, "high": 0.7903, "low": 0.7316, "close": 0.7604, "volume": 2206831.0, "close_time": 1753343999999, "quote_volume": 1668178.6053, "trades": 28552, "taker_buy_base": 982256.0, "taker_buy_quote": 742501.4377 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.7601, "high": 0.7915, "low": 0.7519, "close": 0.7788, "volume": 1379388.0, "close_time": 1753358399999, "quote_volume": 1058094.6888, "trades": 16905, "taker_buy_base": 665509.0, "taker_buy_quote": 511296.6554 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.7786, "high": 0.806, "low": 0.7607, "close": 0.7882, "volume": 1844870.0, "close_time": 1753372799999, "quote_volume": 1433105.8614, "trades": 19847, "taker_buy_base": 685636.0, "taker_buy_quote": 535017.9031 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.7887, "high": 0.8179, "low": 0.7663, "close": 0.7994, "volume": 1343934.0, "close_time": 1753387199999, "quote_volume": 1070007.6413, "trades": 22520, "taker_buy_base": 640553.0, "taker_buy_quote": 507860.1081 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.7993, "high": 0.8056, "low": 0.7813, "close": 0.7848, "volume": 450284.0, "close_time": 1753401599999, "quote_volume": 357261.4357, "trades": 6083, "taker_buy_base": 172684.0, "taker_buy_quote": 136963.2736 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.7851, "high": 0.7902, "low": 0.7539, "close": 0.764, "volume": 858356.0, "close_time": 1753415999999, "quote_volume": 663112.4337, "trades": 16034, "taker_buy_base": 318700.0, "taker_buy_quote": 246934.1287 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.7639, "high": 0.7739, "low": 0.7515, "close": 0.762, "volume": 1282772.0, "close_time": 1753430399999, "quote_volume": 974697.5716, "trades": 11536, "taker_buy_base": 519342.0, "taker_buy_quote": 394869.3993 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.7612, "high": 0.7897, "low": 0.7612, "close": 0.7877, "volume": 441721.0, "close_time": 1753444799999, "quote_volume": 343794.2266, "trades": 2867, "taker_buy_base": 202899.0, "taker_buy_quote": 158129.5715 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.7873, "high": 0.7929, "low": 0.7553, "close": 0.763, "volume": 1144029.0, "close_time": 1753459199999, "quote_volume": 889444.1774, "trades": 6048, "taker_buy_base": 262146.0, "taker_buy_quote": 204540.1158 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.7629, "high": 0.767, "low": 0.7537, "close": 0.7615, "volume": 419999.0, "close_time": 1753473599999, "quote_volume": 318786.1245, "trades": 2987, "taker_buy_base": 148889.0, "taker_buy_quote": 113035.1118 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.7608, "high": 0.7922, "low": 0.7603, "close": 0.7908, "volume": 466229.0, "close_time": 1753487999999, "quote_volume": 364968.4916, "trades": 2761, "taker_buy_base": 250016.0, "taker_buy_quote": 195653.4269 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.7894, "high": 0.8014, "low": 0.782, "close": 0.7986, "volume": 533081.0, "close_time": 1753502399999, "quote_volume": 422856.3544, "trades": 3524, "taker_buy_base": 264659.0, "taker_buy_quote": 210203.8327 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.7982, "high": 0.8135, "low": 0.7979, "close": 0.809, "volume": 645853.0, "close_time": 1753516799999, "quote_volume": 520408.6876, "trades": 4045, "taker_buy_base": 296910.0, "taker_buy_quote": 239253.324 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.8087, "high": 0.8201, "low": 0.8051, "close": 0.8074, "volume": 314713.0, "close_time": 1753531199999, "quote_volume": 255595.1223, "trades": 2521, "taker_buy_base": 173357.0, "taker_buy_quote": 140915.3714 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.8074, "high": 0.8159, "low": 0.8005, "close": 0.8105, "volume": 354142.0, "close_time": 1753545599999, "quote_volume": 286321.1517, "trades": 3419, "taker_buy_base": 145173.0, "taker_buy_quote": 117403.2238 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.8107, "high": 0.8223, "low": 0.8071, "close": 0.8211, "volume": 302283.0, "close_time": 1753559999999, "quote_volume": 246085.4086, "trades": 3518, "taker_buy_base": 129620.0, "taker_buy_quote": 105536.819 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.8202, "high": 0.8213, "low": 0.8015, "close": 0.803, "volume": 374505.0, "close_time": 1753574399999, "quote_volume": 303839.3381, "trades": 5398, "taker_buy_base": 134677.0, "taker_buy_quote": 109244.2105 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.8027, "high": 0.8113, "low": 0.7987, "close": 0.8062, "volume": 315792.0, "close_time": 1753588799999, "quote_volume": 254003.8133, "trades": 2865, "taker_buy_base": 118360.0, "taker_buy_quote": 95307.9898 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.8063, "high": 0.8174, "low": 0.8063, "close": 0.8132, "volume": 245463.0, "close_time": 1753603199999, "quote_volume": 199122.7298, "trades": 3126, "taker_buy_base": 129114.0, "taker_buy_quote": 104792.9856 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.8131, "high": 0.8281, "low": 0.8047, "close": 0.8192, "volume": 853419.0, "close_time": 1753617599999, "quote_volume": 693744.0312, "trades": 7697, "taker_buy_base": 433296.0, "taker_buy_quote": 352800.9756 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.819, "high": 0.8306, "low": 0.8132, "close": 0.8305, "volume": 364658.0, "close_time": 1753631999999, "quote_volume": 299838.1813, "trades": 4605, "taker_buy_base": 185868.0, "taker_buy_quote": 152969.4367 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.8302, "high": 0.8519, "low": 0.8293, "close": 0.8455, "volume": 523956.0, "close_time": 1753646399999, "quote_volume": 440902.3184, "trades": 4931, "taker_buy_base": 281538.0, "taker_buy_quote": 236953.7282 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.8455, "high": 0.86, "low": 0.8365, "close": 0.8499, "volume": 436079.0, "close_time": 1753660799999, "quote_volume": 370507.062, "trades": 4457, "taker_buy_base": 222573.0, "taker_buy_quote": 189149.4599 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.85, "high": 0.8669, "low": 0.8462, "close": 0.8659, "volume": 679560.0, "close_time": 1753675199999, "quote_volume": 581463.8493, "trades": 6796, "taker_buy_base": 408941.0, "taker_buy_quote": 350095.4127 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.8658, "high": 0.8803, "low": 0.8618, "close": 0.8795, "volume": 766094.0, "close_time": 1753689599999, "quote_volume": 667739.8569, "trades": 8118, "taker_buy_base": 399214.0, "taker_buy_quote": 348096.6328 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.8794, "high": 0.8971, "low": 0.8779, "close": 0.8939, "volume": 951502.0, "close_time": 1753703999999, "quote_volume": 844238.3797, "trades": 10187, "taker_buy_base": 477254.0, "taker_buy_quote": 423720.8851 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.8947, "high": 0.9006, "low": 0.8569, "close": 0.8694, "volume": 1354169.0, "close_time": 1753718399999, "quote_volume": 1185851.3707, "trades": 11666, "taker_buy_base": 588660.0, "taker_buy_quote": 516660.5074 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.8693, "high": 0.8835, "low": 0.8383, "close": 0.8478, "volume": 903416.0, "close_time": 1753732799999, "quote_volume": 775332.3106, "trades": 10904, "taker_buy_base": 302084.0, "taker_buy_quote": 260497.1402 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.8481, "high": 0.8518, "low": 0.8317, "close": 0.8399, "volume": 848258.0, "close_time": 1753747199999, "quote_volume": 712354.6184, "trades": 7735, "taker_buy_base": 246861.0, "taker_buy_quote": 207407.8296 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.8397, "high": 0.8584, "low": 0.8273, "close": 0.8439, "volume": 728184.0, "close_time": 1753761599999, "quote_volume": 612728.0661, "trades": 7112, "taker_buy_base": 306450.0, "taker_buy_quote": 258372.0606 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.8434, "high": 0.8798, "low": 0.837, "close": 0.878, "volume": 397177.0, "close_time": 1753775999999, "quote_volume": 341385.8711, "trades": 5301, "taker_buy_base": 222030.0, "taker_buy_quote": 190470.7953 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.8779, "high": 0.8835, "low": 0.8463, "close": 0.8637, "volume": 1047017.0, "close_time": 1753790399999, "quote_volume": 903584.6694, "trades": 8713, "taker_buy_base": 502718.0, "taker_buy_quote": 433994.9085 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.8637, "high": 0.8773, "low": 0.8386, "close": 0.8482, "volume": 721822.0, "close_time": 1753804799999, "quote_volume": 617809.7252, "trades": 6820, "taker_buy_base": 315160.0, "taker_buy_quote": 270733.8453 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.8482, "high": 0.8555, "low": 0.8339, "close": 0.839, "volume": 618525.0, "close_time": 1753819199999, "quote_volume": 521718.5486, "trades": 9195, "taker_buy_base": 245890.0, "taker_buy_quote": 207679.6806 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.8394, "high": 0.851, "low": 0.828, "close": 0.8394, "volume": 419296.0, "close_time": 1753833599999, "quote_volume": 351235.7858, "trades": 5683, "taker_buy_base": 176242.0, "taker_buy_quote": 147983.1906 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.839, "high": 0.8401, "low": 0.8201, "close": 0.8342, "volume": 384260.0, "close_time": 1753847999999, "quote_volume": 318952.8126, "trades": 4803, "taker_buy_base": 131122.0, "taker_buy_quote": 109067.3852 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.8339, "high": 0.8364, "low": 0.8218, "close": 0.8254, "volume": 298030.0, "close_time": 1753862399999, "quote_volume": 247222.6244, "trades": 4745, "taker_buy_base": 117660.0, "taker_buy_quote": 97645.1574 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.8257, "high": 0.8304, "low": 0.7827, "close": 0.7866, "volume": 1018917.0, "close_time": 1753876799999, "quote_volume": 819987.3445, "trades": 11438, "taker_buy_base": 413654.0, "taker_buy_quote": 333498.1214 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.7864, "high": 0.8035, "low": 0.7757, "close": 0.7937, "volume": 736086.0, "close_time": 1753891199999, "quote_volume": 579774.4009, "trades": 11127, "taker_buy_base": 367837.0, "taker_buy_quote": 290409.7674 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.7939, "high": 0.8009, "low": 0.7585, "close": 0.7919, "volume": 1174692.0, "close_time": 1753905599999, "quote_volume": 918986.8277, "trades": 10142, "taker_buy_base": 408190.0, "taker_buy_quote": 321020.7525 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.792, "high": 0.805, "low": 0.7864, "close": 0.7975, "volume": 761939.0, "close_time": 1753919999999, "quote_volume": 607042.2235, "trades": 13981, "taker_buy_base": 463326.0, "taker_buy_quote": 369407.636 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.7974, "high": 0.82, "low": 0.7939, "close": 0.8176, "volume": 868770.0, "close_time": 1753934399999, "quote_volume": 701832.1716, "trades": 5480, "taker_buy_base": 410978.0, "taker_buy_quote": 332187.1061 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.8177, "high": 0.8256, "low": 0.8108, "close": 0.8234, "volume": 529996.0, "close_time": 1753948799999, "quote_volume": 432773.637, "trades": 4262, "taker_buy_base": 255179.0, "taker_buy_quote": 208467.6835 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.8236, "high": 0.8317, "low": 0.8078, "close": 0.8122, "volume": 334908.0, "close_time": 1753963199999, "quote_volume": 274727.6161, "trades": 3350, "taker_buy_base": 149781.0, "taker_buy_quote": 122871.6992 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.8125, "high": 0.8136, "low": 0.7777, "close": 0.7887, "volume": 1277889.0, "close_time": 1753977599999, "quote_volume": 1013848.8183, "trades": 10154, "taker_buy_base": 487442.0, "taker_buy_quote": 387030.6156 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.7881, "high": 0.8072, "low": 0.7797, "close": 0.7819, "volume": 581447.0, "close_time": 1753991999999, "quote_volume": 460390.7084, "trades": 6070, "taker_buy_base": 290604.0, "taker_buy_quote": 230939.1522 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.7815, "high": 0.7835, "low": 0.7485, "close": 0.7522, "volume": 842960.0, "close_time": 1754006399999, "quote_volume": 643064.6523, "trades": 10020, "taker_buy_base": 268657.0, "taker_buy_quote": 204521.7242 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.7517, "high": 0.7655, "low": 0.7344, "close": 0.7564, "volume": 1233940.0, "close_time": 1754020799999, "quote_volume": 924586.2365, "trades": 9968, "taker_buy_base": 653748.0, "taker_buy_quote": 491152.2596 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.7564, "high": 0.7569, "low": 0.7288, "close": 0.7321, "volume": 510056.0, "close_time": 1754035199999, "quote_volume": 376725.8524, "trades": 6667, "taker_buy_base": 191352.0, "taker_buy_quote": 141487.4566 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.7321, "high": 0.7408, "low": 0.7184, "close": 0.7374, "volume": 549417.0, "close_time": 1754049599999, "quote_volume": 399971.5657, "trades": 4934, "taker_buy_base": 244899.0, "taker_buy_quote": 178554.2112 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.7373, "high": 0.7452, "low": 0.7115, "close": 0.7275, "volume": 936510.0, "close_time": 1754063999999, "quote_volume": 684120.3591, "trades": 7288, "taker_buy_base": 357770.0, "taker_buy_quote": 261632.6115 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.7264, "high": 0.7354, "low": 0.7087, "close": 0.7266, "volume": 496435.0, "close_time": 1754078399999, "quote_volume": 358577.4043, "trades": 5967, "taker_buy_base": 236977.0, "taker_buy_quote": 171541.0618 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.7259, "high": 0.7279, "low": 0.6801, "close": 0.7015, "volume": 994738.0, "close_time": 1754092799999, "quote_volume": 694725.7741, "trades": 9894, "taker_buy_base": 378123.0, "taker_buy_quote": 264167.8288 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.7011, "high": 0.7067, "low": 0.6797, "close": 0.705, "volume": 355062.0, "close_time": 1754107199999, "quote_volume": 248107.5855, "trades": 2988, "taker_buy_base": 147341.0, "taker_buy_quote": 103265.8837 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.705, "high": 0.7114, "low": 0.6846, "close": 0.7017, "volume": 406257.0, "close_time": 1754121599999, "quote_volume": 282539.991, "trades": 3879, "taker_buy_base": 171960.0, "taker_buy_quote": 120013.2907 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.702, "high": 0.702, "low": 0.6785, "close": 0.6825, "volume": 618093.0, "close_time": 1754135999999, "quote_volume": 424763.6462, "trades": 6975, "taker_buy_base": 243863.0, "taker_buy_quote": 167750.8088 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.6825, "high": 0.6827, "low": 0.6677, "close": 0.672, "volume": 588120.0, "close_time": 1754150399999, "quote_volume": 397681.6287, "trades": 9073, "taker_buy_base": 182862.0, "taker_buy_quote": 123605.8976 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.6718, "high": 0.6819, "low": 0.6522, "close": 0.6638, "volume": 707184.0, "close_time": 1754164799999, "quote_volume": 468970.0627, "trades": 8127, "taker_buy_base": 319729.0, "taker_buy_quote": 212172.9335 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.6637, "high": 0.6829, "low": 0.6629, "close": 0.676, "volume": 426344.0, "close_time": 1754179199999, "quote_volume": 288046.8921, "trades": 5361, "taker_buy_base": 180253.0, "taker_buy_quote": 121812.8037 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.6759, "high": 0.688, "low": 0.6658, "close": 0.6859, "volume": 302880.0, "close_time": 1754193599999, "quote_volume": 205783.4133, "trades": 3349, "taker_buy_base": 184982.0, "taker_buy_quote": 125579.6271 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.6857, "high": 0.6919, "low": 0.6841, "close": 0.686, "volume": 202016.0, "close_time": 1754207999999, "quote_volume": 138839.2543, "trades": 1641, "taker_buy_base": 103764.0, "taker_buy_quote": 71328.3217 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.686, "high": 0.697, "low": 0.6827, "close": 0.688, "volume": 383181.0, "close_time": 1754222399999, "quote_volume": 264992.8799, "trades": 3692, "taker_buy_base": 205313.0, "taker_buy_quote": 141978.5139 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.6878, "high": 0.6952, "low": 0.685, "close": 0.6934, "volume": 133341.0, "close_time": 1754236799999, "quote_volume": 92075.1055, "trades": 2358, "taker_buy_base": 76857.0, "taker_buy_quote": 53077.5914 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.6934, "high": 0.7, "low": 0.6892, "close": 0.696, "volume": 129092.0, "close_time": 1754251199999, "quote_volume": 89552.1943, "trades": 1748, "taker_buy_base": 52873.0, "taker_buy_quote": 36718.5388 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.6957, "high": 0.7031, "low": 0.6933, "close": 0.6984, "volume": 280915.0, "close_time": 1754265599999, "quote_volume": 196344.7993, "trades": 5907, "taker_buy_base": 152266.0, "taker_buy_quote": 106481.6819 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.6986, "high": 0.71, "low": 0.6956, "close": 0.7042, "volume": 418236.0, "close_time": 1754279999999, "quote_volume": 294647.7385, "trades": 3436, "taker_buy_base": 243145.0, "taker_buy_quote": 171345.4778 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.7044, "high": 0.7105, "low": 0.7012, "close": 0.7087, "volume": 298529.0, "close_time": 1754294399999, "quote_volume": 210970.4134, "trades": 2925, "taker_buy_base": 173482.0, "taker_buy_quote": 122653.1339 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.7087, "high": 0.711, "low": 0.6972, "close": 0.6988, "volume": 343706.0, "close_time": 1754308799999, "quote_volume": 242709.2289, "trades": 2783, "taker_buy_base": 148792.0, "taker_buy_quote": 105213.4263 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.6989, "high": 0.7163, "low": 0.6965, "close": 0.711, "volume": 393538.0, "close_time": 1754323199999, "quote_volume": 279154.9235, "trades": 3611, "taker_buy_base": 251428.0, "taker_buy_quote": 178712.3652 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.7109, "high": 0.7294, "low": 0.7101, "close": 0.7133, "volume": 562453.0, "close_time": 1754337599999, "quote_volume": 403965.7362, "trades": 5583, "taker_buy_base": 322411.0, "taker_buy_quote": 231728.238 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.713, "high": 0.7297, "low": 0.7114, "close": 0.7174, "volume": 697806.0, "close_time": 1754351999999, "quote_volume": 502716.5869, "trades": 7760, "taker_buy_base": 285232.0, "taker_buy_quote": 205763.5484 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.7184, "high": 0.7207, "low": 0.7023, "close": 0.703, "volume": 192195.0, "close_time": 1754366399999, "quote_volume": 136618.0404, "trades": 1726, "taker_buy_base": 100748.0, "taker_buy_quote": 71744.5675 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.7033, "high": 0.7107, "low": 0.6906, "close": 0.6916, "volume": 280652.0, "close_time": 1754380799999, "quote_volume": 197070.4107, "trades": 3133, "taker_buy_base": 120507.0, "taker_buy_quote": 84746.0283 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.6919, "high": 0.7095, "low": 0.6906, "close": 0.7065, "volume": 363251.0, "close_time": 1754395199999, "quote_volume": 254783.0338, "trades": 4554, "taker_buy_base": 182199.0, "taker_buy_quote": 127913.6212 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.7069, "high": 0.7073, "low": 0.6727, "close": 0.6762, "volume": 480425.0, "close_time": 1754409599999, "quote_volume": 331560.6216, "trades": 5235, "taker_buy_base": 205323.0, "taker_buy_quote": 141799.341 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.6762, "high": 0.6839, "low": 0.6743, "close": 0.6746, "volume": 185487.0, "close_time": 1754423999999, "quote_volume": 125878.4995, "trades": 3506, "taker_buy_base": 82038.0, "taker_buy_quote": 55679.8706 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.6753, "high": 0.6837, "low": 0.6633, "close": 0.6768, "volume": 221105.0, "close_time": 1754438399999, "quote_volume": 148620.0252, "trades": 2951, "taker_buy_base": 91706.0, "taker_buy_quote": 61619.8923 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.6762, "high": 0.6785, "low": 0.6625, "close": 0.6646, "volume": 220191.0, "close_time": 1754452799999, "quote_volume": 147200.9418, "trades": 2485, "taker_buy_base": 92410.0, "taker_buy_quote": 61862.2026 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.6644, "high": 0.681, "low": 0.6616, "close": 0.6798, "volume": 476658.0, "close_time": 1754467199999, "quote_volume": 321127.6074, "trades": 3877, "taker_buy_base": 290246.0, "taker_buy_quote": 195689.2858 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.6799, "high": 0.6821, "low": 0.6685, "close": 0.67, "volume": 259909.0, "close_time": 1754481599999, "quote_volume": 175773.7275, "trades": 2445, "taker_buy_base": 140134.0, "taker_buy_quote": 94836.4138 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.6704, "high": 0.6826, "low": 0.6598, "close": 0.6806, "volume": 553776.0, "close_time": 1754495999999, "quote_volume": 371607.5614, "trades": 3633, "taker_buy_base": 269644.0, "taker_buy_quote": 181248.9077 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.6802, "high": 0.6881, "low": 0.674, "close": 0.6821, "volume": 827422.0, "close_time": 1754510399999, "quote_volume": 564362.9107, "trades": 3461, "taker_buy_base": 421260.0, "taker_buy_quote": 287307.4737 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.6823, "high": 0.6849, "low": 0.6753, "close": 0.6809, "volume": 153558.0, "close_time": 1754524799999, "quote_volume": 104544.0838, "trades": 1728, "taker_buy_base": 98258.0, "taker_buy_quote": 66899.8544 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.6806, "high": 0.6826, "low": 0.6614, "close": 0.6617, "volume": 336559.0, "close_time": 1754539199999, "quote_volume": 226435.3367, "trades": 2220, "taker_buy_base": 152592.0, "taker_buy_quote": 103029.7728 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.6617, "high": 0.678, "low": 0.6601, "close": 0.6729, "volume": 343100.0, "close_time": 1754553599999, "quote_volume": 230565.2249, "trades": 2362, "taker_buy_base": 187661.0, "taker_buy_quote": 126143.3739 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.6735, "high": 0.6979, "low": 0.672, "close": 0.695, "volume": 820706.0, "close_time": 1754567999999, "quote_volume": 564536.7108, "trades": 4923, "taker_buy_base": 534734.0, "taker_buy_quote": 367715.803 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.695, "high": 0.716, "low": 0.6903, "close": 0.6967, "volume": 939667.0, "close_time": 1754582399999, "quote_volume": 656150.2605, "trades": 3937, "taker_buy_base": 397337.0, "taker_buy_quote": 278161.9679 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.6965, "high": 0.7022, "low": 0.6815, "close": 0.7016, "volume": 472604.0, "close_time": 1754596799999, "quote_volume": 326799.6832, "trades": 2482, "taker_buy_base": 227485.0, "taker_buy_quote": 157461.2407 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.7019, "high": 0.726, "low": 0.6998, "close": 0.7254, "volume": 572452.0, "close_time": 1754611199999, "quote_volume": 408867.9294, "trades": 3519, "taker_buy_base": 239860.0, "taker_buy_quote": 171121.5911 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.7254, "high": 0.739, "low": 0.72, "close": 0.7332, "volume": 673158.0, "close_time": 1754625599999, "quote_volume": 490373.42, "trades": 4283, "taker_buy_base": 330532.0, "taker_buy_quote": 241186.8078 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.7329, "high": 0.7407, "low": 0.7214, "close": 0.7397, "volume": 474025.0, "close_time": 1754639999999, "quote_volume": 347335.673, "trades": 3105, "taker_buy_base": 196471.0, "taker_buy_quote": 143930.9528 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.7405, "high": 0.7424, "low": 0.7239, "close": 0.739, "volume": 500582.0, "close_time": 1754654399999, "quote_volume": 367018.0365, "trades": 2980, "taker_buy_base": 204509.0, "taker_buy_quote": 150245.3179 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.7388, "high": 0.7495, "low": 0.7211, "close": 0.7266, "volume": 607709.0, "close_time": 1754668799999, "quote_volume": 447189.5736, "trades": 3801, "taker_buy_base": 278327.0, "taker_buy_quote": 205436.4039 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.7268, "high": 0.7499, "low": 0.7235, "close": 0.7423, "volume": 909905.0, "close_time": 1754683199999, "quote_volume": 671682.5453, "trades": 5107, "taker_buy_base": 501134.0, "taker_buy_quote": 370183.4855 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.7426, "high": 0.749, "low": 0.7373, "close": 0.7423, "volume": 503930.0, "close_time": 1754697599999, "quote_volume": 374613.0148, "trades": 3000, "taker_buy_base": 299714.0, "taker_buy_quote": 222764.5211 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.7428, "high": 0.75, "low": 0.7428, "close": 0.7444, "volume": 417802.0, "close_time": 1754711999999, "quote_volume": 311800.8689, "trades": 2707, "taker_buy_base": 215624.0, "taker_buy_quote": 160979.5284 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.7446, "high": 0.7607, "low": 0.7431, "close": 0.7602, "volume": 688609.0, "close_time": 1754726399999, "quote_volume": 518351.7514, "trades": 3712, "taker_buy_base": 437974.0, "taker_buy_quote": 329824.5124 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.7604, "high": 0.7696, "low": 0.76, "close": 0.7643, "volume": 435748.0, "close_time": 1754740799999, "quote_volume": 333024.805, "trades": 4984, "taker_buy_base": 204942.0, "taker_buy_quote": 156750.4154 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.7658, "high": 0.7769, "low": 0.7525, "close": 0.7753, "volume": 602642.0, "close_time": 1754755199999, "quote_volume": 462383.7525, "trades": 3668, "taker_buy_base": 239035.0, "taker_buy_quote": 183455.4844 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.7759, "high": 0.8092, "low": 0.7759, "close": 0.8053, "volume": 1232172.0, "close_time": 1754769599999, "quote_volume": 976435.0759, "trades": 11287, "taker_buy_base": 652734.0, "taker_buy_quote": 517430.3017 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.8055, "high": 0.8139, "low": 0.7957, "close": 0.7989, "volume": 409752.0, "close_time": 1754783999999, "quote_volume": 330187.2309, "trades": 5013, "taker_buy_base": 168642.0, "taker_buy_quote": 135822.0102 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.7991, "high": 0.8171, "low": 0.7991, "close": 0.8081, "volume": 462452.0, "close_time": 1754798399999, "quote_volume": 372982.6296, "trades": 3413, "taker_buy_base": 229330.0, "taker_buy_quote": 185158.7205 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.8078, "high": 0.8139, "low": 0.778, "close": 0.78, "volume": 727328.0, "close_time": 1754812799999, "quote_volume": 579358.8419, "trades": 5854, "taker_buy_base": 364107.0, "taker_buy_quote": 290582.4319 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.7797, "high": 0.7895, "low": 0.7716, "close": 0.7745, "volume": 503993.0, "close_time": 1754827199999, "quote_volume": 392719.4321, "trades": 4006, "taker_buy_base": 189966.0, "taker_buy_quote": 148414.7304 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.7745, "high": 0.7879, "low": 0.7703, "close": 0.784, "volume": 451871.0, "close_time": 1754841599999, "quote_volume": 352649.7974, "trades": 4188, "taker_buy_base": 233688.0, "taker_buy_quote": 182694.1855 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.7838, "high": 0.7978, "low": 0.7828, "close": 0.7947, "volume": 390485.0, "close_time": 1754855999999, "quote_volume": 309451.6824, "trades": 3496, "taker_buy_base": 155215.0, "taker_buy_quote": 123070.5663 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.7943, "high": 0.7951, "low": 0.7778, "close": 0.7917, "volume": 222425.0, "close_time": 1754870399999, "quote_volume": 175182.1552, "trades": 2431, "taker_buy_base": 112022.0, "taker_buy_quote": 88242.9806 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.7909, "high": 0.8131, "low": 0.7858, "close": 0.8086, "volume": 468390.0, "close_time": 1754884799999, "quote_volume": 376137.2406, "trades": 5038, "taker_buy_base": 215953.0, "taker_buy_quote": 173358.8402 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.8088, "high": 0.8111, "low": 0.7887, "close": 0.7906, "volume": 498826.0, "close_time": 1754899199999, "quote_volume": 399374.97, "trades": 4070, "taker_buy_base": 176106.0, "taker_buy_quote": 141367.0965 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.7906, "high": 0.8007, "low": 0.7599, "close": 0.7626, "volume": 945356.0, "close_time": 1754913599999, "quote_volume": 738532.9993, "trades": 7090, "taker_buy_base": 380955.0, "taker_buy_quote": 297476.1161 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.7628, "high": 0.7723, "low": 0.7538, "close": 0.7704, "volume": 661852.0, "close_time": 1754927999999, "quote_volume": 504632.5565, "trades": 6887, "taker_buy_base": 283806.0, "taker_buy_quote": 216738.98 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.7706, "high": 0.7793, "low": 0.7476, "close": 0.7571, "volume": 512365.0, "close_time": 1754942399999, "quote_volume": 391346.8936, "trades": 4982, "taker_buy_base": 232203.0, "taker_buy_quote": 177164.6894 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.7566, "high": 0.7581, "low": 0.7401, "close": 0.7453, "volume": 389927.0, "close_time": 1754956799999, "quote_volume": 291278.2253, "trades": 4074, "taker_buy_base": 142687.0, "taker_buy_quote": 106714.3448 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.7453, "high": 0.758, "low": 0.7405, "close": 0.749, "volume": 273641.0, "close_time": 1754971199999, "quote_volume": 204978.9024, "trades": 3679, "taker_buy_base": 168000.0, "taker_buy_quote": 125989.5191 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.7491, "high": 0.7584, "low": 0.7408, "close": 0.7544, "volume": 528021.0, "close_time": 1754985599999, "quote_volume": 395845.1146, "trades": 7512, "taker_buy_base": 158413.0, "taker_buy_quote": 118777.031 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.7547, "high": 0.756, "low": 0.7326, "close": 0.7448, "volume": 489670.0, "close_time": 1754999999999, "quote_volume": 362981.7479, "trades": 4268, "taker_buy_base": 243733.0, "taker_buy_quote": 180882.6177 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.7441, "high": 0.7814, "low": 0.7421, "close": 0.7805, "volume": 1239978.0, "close_time": 1755014399999, "quote_volume": 951543.2732, "trades": 11224, "taker_buy_base": 829672.0, "taker_buy_quote": 636926.6727 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.7807, "high": 0.7965, "low": 0.7793, "close": 0.788, "volume": 376284.0, "close_time": 1755028799999, "quote_volume": 295863.4775, "trades": 3709, "taker_buy_base": 217558.0, "taker_buy_quote": 171033.2006 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.7882, "high": 0.7988, "low": 0.7845, "close": 0.7885, "volume": 425764.0, "close_time": 1755043199999, "quote_volume": 337321.2753, "trades": 3734, "taker_buy_base": 271291.0, "taker_buy_quote": 214953.2555 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.7885, "high": 0.7984, "low": 0.779, "close": 0.7977, "volume": 329590.0, "close_time": 1755057599999, "quote_volume": 260038.3495, "trades": 3389, "taker_buy_base": 170101.0, "taker_buy_quote": 134497.5408 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.7977, "high": 0.8075, "low": 0.7845, "close": 0.7956, "volume": 941334.0, "close_time": 1755071999999, "quote_volume": 749113.8782, "trades": 9604, "taker_buy_base": 489957.0, "taker_buy_quote": 390799.0255 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.7956, "high": 0.8201, "low": 0.795, "close": 0.8183, "volume": 1195646.0, "close_time": 1755086399999, "quote_volume": 967850.1565, "trades": 6497, "taker_buy_base": 640772.0, "taker_buy_quote": 518142.2608 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.8185, "high": 0.831, "low": 0.815, "close": 0.8226, "volume": 1444781.0, "close_time": 1755100799999, "quote_volume": 1182940.6744, "trades": 9333, "taker_buy_base": 558561.0, "taker_buy_quote": 458322.7977 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.8228, "high": 0.8397, "low": 0.8212, "close": 0.8385, "volume": 487873.0, "close_time": 1755115199999, "quote_volume": 404585.0271, "trades": 4246, "taker_buy_base": 285285.0, "taker_buy_quote": 236494.3051 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.839, "high": 0.8412, "low": 0.8249, "close": 0.8358, "volume": 404478.0, "close_time": 1755129599999, "quote_volume": 336877.0601, "trades": 4353, "taker_buy_base": 250306.0, "taker_buy_quote": 208574.9379 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.8362, "high": 0.8381, "low": 0.8187, "close": 0.8254, "volume": 795171.0, "close_time": 1755143999999, "quote_volume": 657433.0178, "trades": 6463, "taker_buy_base": 471598.0, "taker_buy_quote": 389855.8445 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.8253, "high": 0.8356, "low": 0.8015, "close": 0.8078, "volume": 1469528.0, "close_time": 1755158399999, "quote_volume": 1199485.091, "trades": 17532, "taker_buy_base": 591897.0, "taker_buy_quote": 483067.4061 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.807, "high": 0.8072, "low": 0.7859, "close": 0.7892, "volume": 954367.0, "close_time": 1755172799999, "quote_volume": 760472.7056, "trades": 8155, "taker_buy_base": 416057.0, "taker_buy_quote": 331850.4598 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.7892, "high": 0.7916, "low": 0.7198, "close": 0.7326, "volume": 3393811.0, "close_time": 1755187199999, "quote_volume": 2544589.3856, "trades": 28560, "taker_buy_base": 1206707.0, "taker_buy_quote": 910590.0704 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.7324, "high": 0.7342, "low": 0.7146, "close": 0.7228, "volume": 1055790.0, "close_time": 1755201599999, "quote_volume": 766920.8823, "trades": 7400, "taker_buy_base": 443503.0, "taker_buy_quote": 322456.6802 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.7227, "high": 0.7251, "low": 0.7061, "close": 0.7173, "volume": 704676.0, "close_time": 1755215999999, "quote_volume": 504384.1884, "trades": 9575, "taker_buy_base": 358818.0, "taker_buy_quote": 256795.0399 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.7173, "high": 0.7297, "low": 0.7139, "close": 0.7217, "volume": 764684.0, "close_time": 1755230399999, "quote_volume": 550454.6556, "trades": 7246, "taker_buy_base": 452888.0, "taker_buy_quote": 325875.6313 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.7217, "high": 0.7384, "low": 0.7173, "close": 0.7309, "volume": 762186.0, "close_time": 1755244799999, "quote_volume": 554807.3274, "trades": 6410, "taker_buy_base": 402551.0, "taker_buy_quote": 293035.6675 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.7305, "high": 0.7314, "low": 0.7122, "close": 0.7154, "volume": 565174.0, "close_time": 1755259199999, "quote_volume": 408648.4358, "trades": 6082, "taker_buy_base": 259256.0, "taker_buy_quote": 187426.357 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.7152, "high": 0.7281, "low": 0.6877, "close": 0.6927, "volume": 1242400.0, "close_time": 1755273599999, "quote_volume": 875237.8857, "trades": 9720, "taker_buy_base": 532157.0, "taker_buy_quote": 375252.3902 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.6927, "high": 0.6927, "low": 0.6793, "close": 0.6872, "volume": 874816.0, "close_time": 1755287999999, "quote_volume": 599864.1002, "trades": 8506, "taker_buy_base": 343668.0, "taker_buy_quote": 235904.2226 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.6868, "high": 0.7084, "low": 0.6849, "close": 0.7073, "volume": 322177.0, "close_time": 1755302399999, "quote_volume": 224830.0698, "trades": 3059, "taker_buy_base": 167906.0, "taker_buy_quote": 117186.7716 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.7071, "high": 0.7151, "low": 0.7033, "close": 0.7116, "volume": 243319.0, "close_time": 1755316799999, "quote_volume": 172621.5996, "trades": 2553, "taker_buy_base": 90275.0, "taker_buy_quote": 64089.5543 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.7118, "high": 0.7173, "low": 0.7066, "close": 0.7107, "volume": 201522.0, "close_time": 1755331199999, "quote_volume": 143467.7216, "trades": 1885, "taker_buy_base": 95540.0, "taker_buy_quote": 68003.2771 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.7106, "high": 0.712, "low": 0.6952, "close": 0.6993, "volume": 214400.0, "close_time": 1755345599999, "quote_volume": 150827.6309, "trades": 2510, "taker_buy_base": 82339.0, "taker_buy_quote": 57943.7213 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.6995, "high": 0.7117, "low": 0.6973, "close": 0.7086, "volume": 456105.0, "close_time": 1755359999999, "quote_volume": 321661.0959, "trades": 3362, "taker_buy_base": 206021.0, "taker_buy_quote": 145281.7571 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.7086, "high": 0.7156, "low": 0.7079, "close": 0.7104, "volume": 196679.0, "close_time": 1755374399999, "quote_volume": 139926.0572, "trades": 2121, "taker_buy_base": 115042.0, "taker_buy_quote": 81845.6837 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.7103, "high": 0.7154, "low": 0.7057, "close": 0.7102, "volume": 135586.0, "close_time": 1755388799999, "quote_volume": 96330.5988, "trades": 1529, "taker_buy_base": 79425.0, "taker_buy_quote": 56415.3609 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.7103, "high": 0.7162, "low": 0.7017, "close": 0.7143, "volume": 156248.0, "close_time": 1755403199999, "quote_volume": 110605.442, "trades": 2096, "taker_buy_base": 77656.0, "taker_buy_quote": 54996.2715 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.7144, "high": 0.7173, "low": 0.707, "close": 0.7101, "volume": 243612.0, "close_time": 1755417599999, "quote_volume": 173753.8666, "trades": 1942, "taker_buy_base": 115405.0, "taker_buy_quote": 82334.6522 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.7102, "high": 0.7206, "low": 0.7095, "close": 0.7182, "volume": 202160.0, "close_time": 1755431999999, "quote_volume": 144744.4852, "trades": 2643, "taker_buy_base": 117511.0, "taker_buy_quote": 84138.3919 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.7184, "high": 0.7227, "low": 0.7105, "close": 0.7224, "volume": 225300.0, "close_time": 1755446399999, "quote_volume": 161284.4133, "trades": 2045, "taker_buy_base": 135722.0, "taker_buy_quote": 97158.4256 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.7226, "high": 0.728, "low": 0.7041, "close": 0.706, "volume": 524446.0, "close_time": 1755460799999, "quote_volume": 375326.0217, "trades": 4345, "taker_buy_base": 276606.0, "taker_buy_quote": 198027.0665 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.7061, "high": 0.7168, "low": 0.7034, "close": 0.7051, "volume": 222460.0, "close_time": 1755475199999, "quote_volume": 157513.1608, "trades": 1879, "taker_buy_base": 112546.0, "taker_buy_quote": 79660.8564 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.7052, "high": 0.7075, "low": 0.6705, "close": 0.6772, "volume": 1206719.0, "close_time": 1755489599999, "quote_volume": 830850.3039, "trades": 6660, "taker_buy_base": 358934.0, "taker_buy_quote": 247069.4835 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.6771, "high": 0.6855, "low": 0.6665, "close": 0.6686, "volume": 456694.0, "close_time": 1755503999999, "quote_volume": 308817.6083, "trades": 2836, "taker_buy_base": 197931.0, "taker_buy_quote": 133821.1432 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.6687, "high": 0.6766, "low": 0.662, "close": 0.6681, "volume": 540215.0, "close_time": 1755518399999, "quote_volume": 360897.8283, "trades": 3403, "taker_buy_base": 239275.0, "taker_buy_quote": 159803.3878 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.6675, "high": 0.6853, "low": 0.6653, "close": 0.6782, "volume": 665831.0, "close_time": 1755532799999, "quote_volume": 451525.9688, "trades": 6376, "taker_buy_base": 395437.0, "taker_buy_quote": 268232.3541 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.6773, "high": 0.6872, "low": 0.6696, "close": 0.6767, "volume": 699294.0, "close_time": 1755547199999, "quote_volume": 473747.9107, "trades": 4382, "taker_buy_base": 349258.0, "taker_buy_quote": 236532.204 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.6763, "high": 0.6853, "low": 0.6665, "close": 0.6688, "volume": 342846.0, "close_time": 1755561599999, "quote_volume": 232031.5766, "trades": 2541, "taker_buy_base": 151014.0, "taker_buy_quote": 102153.3206 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.6688, "high": 0.68, "low": 0.6513, "close": 0.6518, "volume": 630841.0, "close_time": 1755575999999, "quote_volume": 418632.1688, "trades": 4762, "taker_buy_base": 282711.0, "taker_buy_quote": 187665.8701 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.6514, "high": 0.6585, "low": 0.6458, "close": 0.652, "volume": 411005.0, "close_time": 1755590399999, "quote_volume": 267632.9888, "trades": 3128, "taker_buy_base": 174672.0, "taker_buy_quote": 113784.4886 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.652, "high": 0.6715, "low": 0.6469, "close": 0.6712, "volume": 576465.0, "close_time": 1755604799999, "quote_volume": 382771.3702, "trades": 6897, "taker_buy_base": 423184.0, "taker_buy_quote": 281077.616 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.6714, "high": 0.6715, "low": 0.6476, "close": 0.6513, "volume": 699378.0, "close_time": 1755619199999, "quote_volume": 459887.6294, "trades": 6544, "taker_buy_base": 327871.0, "taker_buy_quote": 215759.5522 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.6513, "high": 0.6528, "low": 0.6347, "close": 0.6433, "volume": 695536.0, "close_time": 1755633599999, "quote_volume": 447845.8037, "trades": 4603, "taker_buy_base": 345145.0, "taker_buy_quote": 222379.1342 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.643, "high": 0.6505, "low": 0.6342, "close": 0.6362, "volume": 214573.0, "close_time": 1755647999999, "quote_volume": 137979.8256, "trades": 2023, "taker_buy_base": 97994.0, "taker_buy_quote": 63077.4133 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.636, "high": 0.644, "low": 0.6314, "close": 0.6387, "volume": 448821.0, "close_time": 1755662399999, "quote_volume": 287130.6825, "trades": 3350, "taker_buy_base": 229591.0, "taker_buy_quote": 146896.8442 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.6389, "high": 0.6488, "low": 0.6383, "close": 0.6437, "volume": 223176.0, "close_time": 1755676799999, "quote_volume": 143693.8829, "trades": 2228, "taker_buy_base": 129638.0, "taker_buy_quote": 83522.5876 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.6439, "high": 0.6515, "low": 0.6372, "close": 0.645, "volume": 305348.0, "close_time": 1755691199999, "quote_volume": 197779.2016, "trades": 2238, "taker_buy_base": 164890.0, "taker_buy_quote": 106898.6671 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.645, "high": 0.6503, "low": 0.6203, "close": 0.6413, "volume": 946931.0, "close_time": 1755705599999, "quote_volume": 605326.6677, "trades": 5230, "taker_buy_base": 476387.0, "taker_buy_quote": 305619.4207 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.6416, "high": 0.66, "low": 0.6416, "close": 0.6592, "volume": 613166.0, "close_time": 1755719999999, "quote_volume": 398992.1008, "trades": 3844, "taker_buy_base": 308918.0, "taker_buy_quote": 200924.4625 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.6597, "high": 0.6685, "low": 0.6582, "close": 0.663, "volume": 411601.0, "close_time": 1755734399999, "quote_volume": 273081.0342, "trades": 2525, "taker_buy_base": 176237.0, "taker_buy_quote": 116888.663 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.6631, "high": 0.6665, "low": 0.6528, "close": 0.6563, "volume": 228302.0, "close_time": 1755748799999, "quote_volume": 150408.1889, "trades": 2002, "taker_buy_base": 94525.0, "taker_buy_quote": 62362.4032 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.6566, "high": 0.6638, "low": 0.6484, "close": 0.6538, "volume": 429411.0, "close_time": 1755763199999, "quote_volume": 281273.6462, "trades": 2313, "taker_buy_base": 276492.0, "taker_buy_quote": 181149.5971 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.6535, "high": 0.6541, "low": 0.6419, "close": 0.6443, "volume": 547064.0, "close_time": 1755777599999, "quote_volume": 354553.2777, "trades": 2327, "taker_buy_base": 266599.0, "taker_buy_quote": 172837.9717 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.6435, "high": 0.6497, "low": 0.6311, "close": 0.6328, "volume": 470338.0, "close_time": 1755791999999, "quote_volume": 300451.074, "trades": 3003, "taker_buy_base": 243350.0, "taker_buy_quote": 155464.2978 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.633, "high": 0.6438, "low": 0.6291, "close": 0.6335, "volume": 501440.0, "close_time": 1755806399999, "quote_volume": 319648.4352, "trades": 3890, "taker_buy_base": 276360.0, "taker_buy_quote": 176248.461 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.6345, "high": 0.6382, "low": 0.6273, "close": 0.6301, "volume": 166356.0, "close_time": 1755820799999, "quote_volume": 105418.1785, "trades": 946, "taker_buy_base": 52161.0, "taker_buy_quote": 33003.5632 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.6299, "high": 0.6406, "low": 0.6254, "close": 0.6292, "volume": 710996.0, "close_time": 1755835199999, "quote_volume": 448103.8877, "trades": 14108, "taker_buy_base": 240053.0, "taker_buy_quote": 151515.1807 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.6292, "high": 0.6404, "low": 0.6267, "close": 0.6363, "volume": 340399.0, "close_time": 1755849599999, "quote_volume": 215808.1934, "trades": 4514, "taker_buy_base": 198517.0, "taker_buy_quote": 125883.5151 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.6363, "high": 0.6403, "low": 0.6157, "close": 0.6161, "volume": 776462.0, "close_time": 1755863999999, "quote_volume": 485198.7644, "trades": 5793, "taker_buy_base": 281476.0, "taker_buy_quote": 176078.7707 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.6159, "high": 0.6752, "low": 0.6053, "close": 0.6646, "volume": 2130865.0, "close_time": 1755878399999, "quote_volume": 1373372.6113, "trades": 18013, "taker_buy_base": 1141457.0, "taker_buy_quote": 736147.87 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.6649, "high": 0.685, "low": 0.6647, "close": 0.6795, "volume": 755715.0, "close_time": 1755892799999, "quote_volume": 513462.7408, "trades": 5117, "taker_buy_base": 400377.0, "taker_buy_quote": 272117.5403 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.6796, "high": 0.6835, "low": 0.6734, "close": 0.6801, "volume": 802532.0, "close_time": 1755907199999, "quote_volume": 545264.3144, "trades": 5463, "taker_buy_base": 398071.0, "taker_buy_quote": 270623.1382 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.68, "high": 0.6807, "low": 0.6538, "close": 0.6568, "volume": 697060.0, "close_time": 1755921599999, "quote_volume": 464059.9332, "trades": 6660, "taker_buy_base": 293785.0, "taker_buy_quote": 195226.704 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.657, "high": 0.677, "low": 0.657, "close": 0.6632, "volume": 512233.0, "close_time": 1755935999999, "quote_volume": 343055.7526, "trades": 4409, "taker_buy_base": 243061.0, "taker_buy_quote": 162597.4338 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.6633, "high": 0.6654, "low": 0.6565, "close": 0.6583, "volume": 349290.0, "close_time": 1755950399999, "quote_volume": 231013.2302, "trades": 2282, "taker_buy_base": 165234.0, "taker_buy_quote": 109318.8983 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.6584, "high": 0.6629, "low": 0.6531, "close": 0.6565, "volume": 263151.0, "close_time": 1755964799999, "quote_volume": 172947.2797, "trades": 2620, "taker_buy_base": 140749.0, "taker_buy_quote": 92508.9691 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.6561, "high": 0.6665, "low": 0.6532, "close": 0.6652, "volume": 221499.0, "close_time": 1755979199999, "quote_volume": 146133.7159, "trades": 1657, "taker_buy_base": 131777.0, "taker_buy_quote": 86962.6204 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.6653, "high": 0.6668, "low": 0.6599, "close": 0.6638, "volume": 172085.0, "close_time": 1755993599999, "quote_volume": 114197.2212, "trades": 1399, "taker_buy_base": 76762.0, "taker_buy_quote": 50933.1617 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.6635, "high": 0.6668, "low": 0.6549, "close": 0.6588, "volume": 232039.0, "close_time": 1756007999999, "quote_volume": 153401.5208, "trades": 2822, "taker_buy_base": 123083.0, "taker_buy_quote": 81420.4417 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.6588, "high": 0.6598, "low": 0.6473, "close": 0.6473, "volume": 356360.0, "close_time": 1756022399999, "quote_volume": 232569.5589, "trades": 4377, "taker_buy_base": 139552.0, "taker_buy_quote": 91156.4978 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.6476, "high": 0.6509, "low": 0.6372, "close": 0.6406, "volume": 328420.0, "close_time": 1756036799999, "quote_volume": 211359.4619, "trades": 4102, "taker_buy_base": 128757.0, "taker_buy_quote": 83058.3087 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.6404, "high": 0.652, "low": 0.6379, "close": 0.6446, "volume": 403233.0, "close_time": 1756051199999, "quote_volume": 259261.5613, "trades": 3566, "taker_buy_base": 213796.0, "taker_buy_quote": 137542.106 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.6444, "high": 0.6733, "low": 0.6376, "close": 0.6504, "volume": 1277491.0, "close_time": 1756065599999, "quote_volume": 838641.9957, "trades": 10096, "taker_buy_base": 663817.0, "taker_buy_quote": 436763.7586 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.651, "high": 0.6532, "low": 0.6336, "close": 0.6428, "volume": 451192.0, "close_time": 1756079999999, "quote_volume": 289954.8921, "trades": 3794, "taker_buy_base": 177891.0, "taker_buy_quote": 114472.7735 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.6436, "high": 0.6532, "low": 0.629, "close": 0.6433, "volume": 561865.0, "close_time": 1756094399999, "quote_volume": 360446.0896, "trades": 3696, "taker_buy_base": 293001.0, "taker_buy_quote": 188180.0704 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.6437, "high": 0.646, "low": 0.6203, "close": 0.6227, "volume": 657704.0, "close_time": 1756108799999, "quote_volume": 414652.7342, "trades": 3491, "taker_buy_base": 214773.0, "taker_buy_quote": 135495.6809 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.6229, "high": 0.6231, "low": 0.6113, "close": 0.623, "volume": 405332.0, "close_time": 1756123199999, "quote_volume": 250542.2502, "trades": 2546, "taker_buy_base": 166659.0, "taker_buy_quote": 103120.9275 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.6224, "high": 0.629, "low": 0.6165, "close": 0.6191, "volume": 470391.0, "close_time": 1756137599999, "quote_volume": 293516.9938, "trades": 2337, "taker_buy_base": 280777.0, "taker_buy_quote": 175223.4192 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.6193, "high": 0.6223, "low": 0.5958, "close": 0.5981, "volume": 714098.0, "close_time": 1756151999999, "quote_volume": 434776.8031, "trades": 3856, "taker_buy_base": 288690.0, "taker_buy_quote": 175946.0183 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.5982, "high": 0.5996, "low": 0.5825, "close": 0.5927, "volume": 1077587.0, "close_time": 1756166399999, "quote_volume": 635878.6768, "trades": 12872, "taker_buy_base": 560682.0, "taker_buy_quote": 330931.5101 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.5926, "high": 0.5995, "low": 0.587, "close": 0.5921, "volume": 384821.0, "close_time": 1756180799999, "quote_volume": 228428.981, "trades": 3646, "taker_buy_base": 168293.0, "taker_buy_quote": 99913.1192 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.5919, "high": 0.6076, "low": 0.5915, "close": 0.6061, "volume": 454384.0, "close_time": 1756195199999, "quote_volume": 273255.8852, "trades": 3035, "taker_buy_base": 280314.0, "taker_buy_quote": 168870.0949 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.606, "high": 0.6093, "low": 0.5929, "close": 0.5955, "volume": 422072.0, "close_time": 1756209599999, "quote_volume": 253975.6026, "trades": 2187, "taker_buy_base": 192318.0, "taker_buy_quote": 115894.2917 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.5955, "high": 0.6083, "low": 0.5903, "close": 0.5962, "volume": 807752.0, "close_time": 1756223999999, "quote_volume": 484466.7936, "trades": 2664, "taker_buy_base": 435543.0, "taker_buy_quote": 261370.7574 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.5966, "high": 0.6071, "low": 0.5946, "close": 0.6063, "volume": 520733.0, "close_time": 1756238399999, "quote_volume": 313253.0524, "trades": 1803, "taker_buy_base": 310645.0, "taker_buy_quote": 186916.7681 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.6061, "high": 0.6108, "low": 0.5991, "close": 0.5991, "volume": 593335.0, "close_time": 1756252799999, "quote_volume": 358775.3809, "trades": 3625, "taker_buy_base": 285665.0, "taker_buy_quote": 172946.7905 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.5994, "high": 0.6073, "low": 0.5945, "close": 0.6034, "volume": 533301.0, "close_time": 1756267199999, "quote_volume": 319388.6227, "trades": 4125, "taker_buy_base": 270539.0, "taker_buy_quote": 162046.3252 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.6033, "high": 0.6085, "low": 0.5942, "close": 0.5954, "volume": 387774.0, "close_time": 1756281599999, "quote_volume": 233344.6203, "trades": 3073, "taker_buy_base": 188844.0, "taker_buy_quote": 113677.5644 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.5961, "high": 0.6022, "low": 0.5942, "close": 0.5979, "volume": 319088.0, "close_time": 1756295999999, "quote_volume": 190611.3307, "trades": 1329, "taker_buy_base": 158050.0, "taker_buy_quote": 94415.4263 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.5978, "high": 0.6161, "low": 0.5943, "close": 0.6052, "volume": 1001128.0, "close_time": 1756310399999, "quote_volume": 605553.1393, "trades": 5106, "taker_buy_base": 518871.0, "taker_buy_quote": 313900.6997 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.6046, "high": 0.6112, "low": 0.5937, "close": 0.6005, "volume": 585888.0, "close_time": 1756324799999, "quote_volume": 353569.584, "trades": 3755, "taker_buy_base": 250938.0, "taker_buy_quote": 151514.5237 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.5995, "high": 0.6092, "low": 0.5926, "close": 0.5969, "volume": 894615.0, "close_time": 1756339199999, "quote_volume": 537220.0939, "trades": 4153, "taker_buy_base": 391326.0, "taker_buy_quote": 235055.8334 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.5966, "high": 0.6012, "low": 0.5916, "close": 0.5975, "volume": 486371.0, "close_time": 1756353599999, "quote_volume": 290236.4865, "trades": 2561, "taker_buy_base": 257786.0, "taker_buy_quote": 153837.8412 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.5973, "high": 0.6033, "low": 0.5945, "close": 0.6002, "volume": 555985.0, "close_time": 1756367999999, "quote_volume": 332879.0682, "trades": 2985, "taker_buy_base": 294429.0, "taker_buy_quote": 176389.2522 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.6015, "high": 0.6066, "low": 0.5962, "close": 0.6005, "volume": 343578.0, "close_time": 1756382399999, "quote_volume": 206514.6687, "trades": 1859, "taker_buy_base": 161457.0, "taker_buy_quote": 97067.8139 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.6005, "high": 0.6067, "low": 0.5952, "close": 0.5986, "volume": 1163883.0, "close_time": 1756396799999, "quote_volume": 699233.779, "trades": 4465, "taker_buy_base": 639440.0, "taker_buy_quote": 384221.405 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.5987, "high": 0.6005, "low": 0.5863, "close": 0.5865, "volume": 690905.0, "close_time": 1756411199999, "quote_volume": 409947.5939, "trades": 3324, "taker_buy_base": 306490.0, "taker_buy_quote": 182154.2142 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.5865, "high": 0.604, "low": 0.5853, "close": 0.6018, "volume": 690313.0, "close_time": 1756425599999, "quote_volume": 412293.0653, "trades": 5627, "taker_buy_base": 410891.0, "taker_buy_quote": 245809.1986 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.6019, "high": 0.6032, "low": 0.5915, "close": 0.6005, "volume": 498835.0, "close_time": 1756439999999, "quote_volume": 298140.6069, "trades": 5425, "taker_buy_base": 197444.0, "taker_buy_quote": 118000.9645 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.6004, "high": 0.6021, "low": 0.5836, "close": 0.5848, "volume": 608389.0, "close_time": 1756454399999, "quote_volume": 360788.6587, "trades": 6757, "taker_buy_base": 281227.0, "taker_buy_quote": 167112.9732 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.5846, "high": 0.5877, "low": 0.5693, "close": 0.5795, "volume": 574060.0, "close_time": 1756468799999, "quote_volume": 332273.6594, "trades": 5375, "taker_buy_base": 261357.0, "taker_buy_quote": 151137.8044 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.579, "high": 0.5962, "low": 0.5697, "close": 0.5757, "volume": 954841.0, "close_time": 1756483199999, "quote_volume": 555036.0091, "trades": 5971, "taker_buy_base": 468355.0, "taker_buy_quote": 272393.1013 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.5758, "high": 0.5786, "low": 0.5637, "close": 0.571, "volume": 845850.0, "close_time": 1756497599999, "quote_volume": 481939.0859, "trades": 4274, "taker_buy_base": 311490.0, "taker_buy_quote": 177454.4344 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.5715, "high": 0.5804, "low": 0.5656, "close": 0.577, "volume": 433905.0, "close_time": 1756511999999, "quote_volume": 249101.6273, "trades": 1729, "taker_buy_base": 268773.0, "taker_buy_quote": 154299.7145 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.577, "high": 0.5835, "low": 0.5663, "close": 0.5797, "volume": 692319.0, "close_time": 1756526399999, "quote_volume": 398673.5783, "trades": 2640, "taker_buy_base": 371605.0, "taker_buy_quote": 214083.2421 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.5799, "high": 0.5899, "low": 0.5781, "close": 0.587, "volume": 583717.0, "close_time": 1756540799999, "quote_volume": 340397.1861, "trades": 3041, "taker_buy_base": 296422.0, "taker_buy_quote": 172799.4405 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.587, "high": 0.592, "low": 0.5848, "close": 0.5908, "volume": 427199.0, "close_time": 1756555199999, "quote_volume": 251374.2393, "trades": 2489, "taker_buy_base": 273007.0, "taker_buy_quote": 160671.3418 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.5909, "high": 0.592, "low": 0.5802, "close": 0.5887, "volume": 455934.0, "close_time": 1756569599999, "quote_volume": 267166.8446, "trades": 2163, "taker_buy_base": 210577.0, "taker_buy_quote": 123459.3565 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.5888, "high": 0.5892, "low": 0.5791, "close": 0.5821, "volume": 387025.0, "close_time": 1756583999999, "quote_volume": 225413.8037, "trades": 1254, "taker_buy_base": 193954.0, "taker_buy_quote": 112964.3492 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.5825, "high": 0.5858, "low": 0.5796, "close": 0.5843, "volume": 207837.0, "close_time": 1756598399999, "quote_volume": 121011.8338, "trades": 1020, "taker_buy_base": 102710.0, "taker_buy_quote": 59802.1592 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.5845, "high": 0.5919, "low": 0.5834, "close": 0.5912, "volume": 235347.0, "close_time": 1756612799999, "quote_volume": 138668.7643, "trades": 1306, "taker_buy_base": 151418.0, "taker_buy_quote": 89221.5937 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.5915, "high": 0.5916, "low": 0.5808, "close": 0.5817, "volume": 184180.0, "close_time": 1756627199999, "quote_volume": 107830.06, "trades": 621, "taker_buy_base": 74973.0, "taker_buy_quote": 43861.6313 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.5822, "high": 0.5868, "low": 0.5786, "close": 0.5812, "volume": 317521.0, "close_time": 1756641599999, "quote_volume": 184671.0269, "trades": 1267, "taker_buy_base": 179411.0, "taker_buy_quote": 104388.3682 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.5821, "high": 0.5833, "low": 0.5752, "close": 0.5806, "volume": 382107.0, "close_time": 1756655999999, "quote_volume": 221249.7427, "trades": 1994, "taker_buy_base": 168485.0, "taker_buy_quote": 97547.1371 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.5808, "high": 0.5829, "low": 0.576, "close": 0.5777, "volume": 244267.0, "close_time": 1756670399999, "quote_volume": 141411.1203, "trades": 1091, "taker_buy_base": 134276.0, "taker_buy_quote": 77692.5093 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.5768, "high": 0.5801, "low": 0.5679, "close": 0.5684, "volume": 527609.0, "close_time": 1756684799999, "quote_volume": 303132.8402, "trades": 2065, "taker_buy_base": 190904.0, "taker_buy_quote": 109817.3792 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.5682, "high": 0.5682, "low": 0.554, "close": 0.56, "volume": 638604.0, "close_time": 1756699199999, "quote_volume": 358442.8737, "trades": 3286, "taker_buy_base": 205273.0, "taker_buy_quote": 115222.6406 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.5595, "high": 0.5738, "low": 0.5554, "close": 0.573, "volume": 457665.0, "close_time": 1756713599999, "quote_volume": 258480.6571, "trades": 2254, "taker_buy_base": 244522.0, "taker_buy_quote": 137931.8133 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.5735, "high": 0.5784, "low": 0.5632, "close": 0.565, "volume": 460210.0, "close_time": 1756727999999, "quote_volume": 262760.8784, "trades": 3098, "taker_buy_base": 177635.0, "taker_buy_quote": 101328.401 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.5644, "high": 0.5666, "low": 0.5572, "close": 0.5575, "volume": 390517.0, "close_time": 1756742399999, "quote_volume": 219568.7344, "trades": 2721, "taker_buy_base": 172201.0, "taker_buy_quote": 96758.0209 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.5579, "high": 0.5603, "low": 0.5517, "close": 0.559, "volume": 669724.0, "close_time": 1756756799999, "quote_volume": 372142.6512, "trades": 2604, "taker_buy_base": 259565.0, "taker_buy_quote": 144249.8508 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.5587, "high": 0.5589, "low": 0.5404, "close": 0.5513, "volume": 763842.0, "close_time": 1756771199999, "quote_volume": 418219.7833, "trades": 3552, "taker_buy_base": 378897.0, "taker_buy_quote": 207486.4645 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.5517, "high": 0.5619, "low": 0.55, "close": 0.5604, "volume": 505393.0, "close_time": 1756785599999, "quote_volume": 281221.4575, "trades": 2182, "taker_buy_base": 287488.0, "taker_buy_quote": 159987.4539 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.5606, "high": 0.5681, "low": 0.5585, "close": 0.5622, "volume": 663063.0, "close_time": 1756799999999, "quote_volume": 374564.9785, "trades": 2328, "taker_buy_base": 342499.0, "taker_buy_quote": 193523.7699 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.5621, "high": 0.5685, "low": 0.5611, "close": 0.5625, "volume": 206312.0, "close_time": 1756814399999, "quote_volume": 116760.622, "trades": 1500, "taker_buy_base": 66681.0, "taker_buy_quote": 37714.7225 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.5637, "high": 0.5709, "low": 0.5515, "close": 0.5567, "volume": 992171.0, "close_time": 1756828799999, "quote_volume": 557294.3931, "trades": 2730, "taker_buy_base": 445708.0, "taker_buy_quote": 250780.4008 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.5576, "high": 0.565, "low": 0.5554, "close": 0.5605, "volume": 281828.0, "close_time": 1756843199999, "quote_volume": 157961.2896, "trades": 1094, "taker_buy_base": 137269.0, "taker_buy_quote": 76886.6064 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.5604, "high": 0.5682, "low": 0.5596, "close": 0.5632, "volume": 251538.0, "close_time": 1756857599999, "quote_volume": 142262.2375, "trades": 983, "taker_buy_base": 129640.0, "taker_buy_quote": 73310.5733 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.5637, "high": 0.5685, "low": 0.5589, "close": 0.5632, "volume": 272666.0, "close_time": 1756871999999, "quote_volume": 153815.3257, "trades": 970, "taker_buy_base": 164487.0, "taker_buy_quote": 92759.524 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.5636, "high": 0.5649, "low": 0.5553, "close": 0.5606, "volume": 312859.0, "close_time": 1756886399999, "quote_volume": 174768.569, "trades": 1018, "taker_buy_base": 152874.0, "taker_buy_quote": 85361.401 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.5604, "high": 0.5648, "low": 0.5567, "close": 0.5622, "volume": 373668.0, "close_time": 1756900799999, "quote_volume": 210312.6576, "trades": 1722, "taker_buy_base": 194884.0, "taker_buy_quote": 109689.4339 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.5628, "high": 0.5727, "low": 0.5596, "close": 0.5709, "volume": 607939.0, "close_time": 1756915199999, "quote_volume": 344897.7919, "trades": 3454, "taker_buy_base": 398808.0, "taker_buy_quote": 226323.1855 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.5718, "high": 0.5741, "low": 0.5678, "close": 0.572, "volume": 257300.0, "close_time": 1756929599999, "quote_volume": 146944.359, "trades": 1723, "taker_buy_base": 130485.0, "taker_buy_quote": 74486.8023 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.5721, "high": 0.5738, "low": 0.5692, "close": 0.5706, "volume": 173057.0, "close_time": 1756943999999, "quote_volume": 98852.9463, "trades": 1116, "taker_buy_base": 81275.0, "taker_buy_quote": 46422.4665 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.5707, "high": 0.5737, "low": 0.559, "close": 0.56, "volume": 571649.0, "close_time": 1756958399999, "quote_volume": 324377.8192, "trades": 5239, "taker_buy_base": 198167.0, "taker_buy_quote": 112425.364 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.5599, "high": 0.5622, "low": 0.5509, "close": 0.5555, "volume": 558420.0, "close_time": 1756972799999, "quote_volume": 310119.3752, "trades": 4480, "taker_buy_base": 221394.0, "taker_buy_quote": 122987.2962 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.5554, "high": 0.5625, "low": 0.554, "close": 0.5585, "volume": 489768.0, "close_time": 1756987199999, "quote_volume": 273752.422, "trades": 2768, "taker_buy_base": 228499.0, "taker_buy_quote": 127714.0874 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.5585, "high": 0.5619, "low": 0.5513, "close": 0.5525, "volume": 619658.0, "close_time": 1757001599999, "quote_volume": 344323.3062, "trades": 6496, "taker_buy_base": 244654.0, "taker_buy_quote": 136002.0818 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.5525, "high": 0.5556, "low": 0.5492, "close": 0.5516, "volume": 728545.0, "close_time": 1757015999999, "quote_volume": 402325.9409, "trades": 5036, "taker_buy_base": 350870.0, "taker_buy_quote": 193757.2349 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.5515, "high": 0.5699, "low": 0.5512, "close": 0.5628, "volume": 517257.0, "close_time": 1757030399999, "quote_volume": 291781.6285, "trades": 3244, "taker_buy_base": 277154.0, "taker_buy_quote": 156301.589 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.5628, "high": 0.5775, "low": 0.5625, "close": 0.5769, "volume": 799374.0, "close_time": 1757044799999, "quote_volume": 456098.2019, "trades": 4369, "taker_buy_base": 419027.0, "taker_buy_quote": 239247.7858 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.5769, "high": 0.6084, "low": 0.5756, "close": 0.6081, "volume": 2434194.0, "close_time": 1757059199999, "quote_volume": 1446714.3816, "trades": 16996, "taker_buy_base": 1152644.0, "taker_buy_quote": 685098.7142 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.608, "high": 0.608, "low": 0.5913, "close": 0.5947, "volume": 1016808.0, "close_time": 1757073599999, "quote_volume": 606908.5838, "trades": 6454, "taker_buy_base": 454604.0, "taker_buy_quote": 271405.0959 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.5948, "high": 0.6206, "low": 0.5936, "close": 0.6086, "volume": 1872831.0, "close_time": 1757087999999, "quote_volume": 1133590.6902, "trades": 14234, "taker_buy_base": 925806.0, "taker_buy_quote": 560909.6189 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.6081, "high": 0.6085, "low": 0.5943, "close": 0.603, "volume": 805987.0, "close_time": 1757102399999, "quote_volume": 484203.2813, "trades": 5598, "taker_buy_base": 417661.0, "taker_buy_quote": 250864.3139 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.603, "high": 0.6051, "low": 0.5969, "close": 0.5973, "volume": 252226.0, "close_time": 1757116799999, "quote_volume": 151853.9826, "trades": 1827, "taker_buy_base": 100841.0, "taker_buy_quote": 60627.0337 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.5971, "high": 0.604, "low": 0.5964, "close": 0.5999, "volume": 155229.0, "close_time": 1757131199999, "quote_volume": 93131.3032, "trades": 893, "taker_buy_base": 86690.0, "taker_buy_quote": 52032.7604 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.5996, "high": 0.5998, "low": 0.5909, "close": 0.5921, "volume": 154231.0, "close_time": 1757145599999, "quote_volume": 91587.1157, "trades": 751, "taker_buy_base": 57422.0, "taker_buy_quote": 34091.0401 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.5923, "high": 0.5932, "low": 0.5885, "close": 0.5911, "volume": 246797.0, "close_time": 1757159999999, "quote_volume": 145590.8319, "trades": 1376, "taker_buy_base": 151994.0, "taker_buy_quote": 89663.6301 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.5911, "high": 0.5964, "low": 0.5865, "close": 0.5879, "volume": 361234.0, "close_time": 1757174399999, "quote_volume": 213048.73, "trades": 1750, "taker_buy_base": 195423.0, "taker_buy_quote": 115267.3924 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.5869, "high": 0.5933, "low": 0.585, "close": 0.5867, "volume": 226808.0, "close_time": 1757188799999, "quote_volume": 133314.4641, "trades": 731, "taker_buy_base": 99111.0, "taker_buy_quote": 58294.2744 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.5858, "high": 0.5915, "low": 0.5858, "close": 0.5909, "volume": 39553.0, "close_time": 1757203199999, "quote_volume": 23305.3199, "trades": 428, "taker_buy_base": 18105.0, "taker_buy_quote": 10667.7298 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.5909, "high": 0.5989, "low": 0.5904, "close": 0.5977, "volume": 214432.0, "close_time": 1757217599999, "quote_volume": 127776.0126, "trades": 1193, "taker_buy_base": 133873.0, "taker_buy_quote": 79820.8259 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.5979, "high": 0.5994, "low": 0.5926, "close": 0.5943, "volume": 117356.0, "close_time": 1757231999999, "quote_volume": 69982.7579, "trades": 996, "taker_buy_base": 66163.0, "taker_buy_quote": 39493.6095 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.5949, "high": 0.597, "low": 0.5891, "close": 0.5931, "volume": 236802.0, "close_time": 1757246399999, "quote_volume": 140274.078, "trades": 1305, "taker_buy_base": 75464.0, "taker_buy_quote": 44729.166 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.5933, "high": 0.5944, "low": 0.5895, "close": 0.5916, "volume": 240448.0, "close_time": 1757260799999, "quote_volume": 142284.4322, "trades": 1577, "taker_buy_base": 154675.0, "taker_buy_quote": 91555.9086 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.5916, "high": 0.593, "low": 0.5814, "close": 0.5814, "volume": 297072.0, "close_time": 1757275199999, "quote_volume": 174162.7269, "trades": 2027, "taker_buy_base": 175308.0, "taker_buy_quote": 102848.6284 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.5814, "high": 0.5894, "low": 0.5791, "close": 0.5848, "volume": 235263.0, "close_time": 1757289599999, "quote_volume": 137292.0376, "trades": 1856, "taker_buy_base": 117769.0, "taker_buy_quote": 68722.7837 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.5852, "high": 0.5923, "low": 0.5779, "close": 0.5883, "volume": 354147.0, "close_time": 1757303999999, "quote_volume": 206970.3626, "trades": 2878, "taker_buy_base": 157776.0, "taker_buy_quote": 92218.541 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.5879, "high": 0.5888, "low": 0.5807, "close": 0.5846, "volume": 307935.0, "close_time": 1757318399999, "quote_volume": 180155.6576, "trades": 3086, "taker_buy_base": 178158.0, "taker_buy_quote": 104204.8632 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.5845, "high": 0.5939, "low": 0.5842, "close": 0.591, "volume": 535376.0, "close_time": 1757332799999, "quote_volume": 316011.0387, "trades": 4372, "taker_buy_base": 302605.0, "taker_buy_quote": 178612.9081 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.5907, "high": 0.6025, "low": 0.5903, "close": 0.6019, "volume": 672952.0, "close_time": 1757347199999, "quote_volume": 401530.2003, "trades": 5784, "taker_buy_base": 392027.0, "taker_buy_quote": 234033.626 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.6018, "high": 0.6056, "low": 0.594, "close": 0.5948, "volume": 726102.0, "close_time": 1757361599999, "quote_volume": 435903.9183, "trades": 4691, "taker_buy_base": 428949.0, "taker_buy_quote": 257516.1694 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.5949, "high": 0.596, "low": 0.5902, "close": 0.5913, "volume": 201387.0, "close_time": 1757375999999, "quote_volume": 119434.4393, "trades": 2136, "taker_buy_base": 114386.0, "taker_buy_quote": 67853.4318 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.5913, "high": 0.5969, "low": 0.5809, "close": 0.5892, "volume": 564781.0, "close_time": 1757390399999, "quote_volume": 331560.6037, "trades": 5526, "taker_buy_base": 279281.0, "taker_buy_quote": 164064.3423 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.5881, "high": 0.6032, "low": 0.5868, "close": 0.5999, "volume": 821322.0, "close_time": 1757404799999, "quote_volume": 488534.6349, "trades": 6296, "taker_buy_base": 520452.0, "taker_buy_quote": 309723.91 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.6, "high": 0.6032, "low": 0.5933, "close": 0.5951, "volume": 589962.0, "close_time": 1757419199999, "quote_volume": 353002.8584, "trades": 5183, "taker_buy_base": 287524.0, "taker_buy_quote": 172144.2605 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.595, "high": 0.601, "low": 0.5768, "close": 0.5787, "volume": 1180220.0, "close_time": 1757433599999, "quote_volume": 693936.6336, "trades": 10136, "taker_buy_base": 531334.0, "taker_buy_quote": 312774.8648 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.5785, "high": 0.585, "low": 0.5743, "close": 0.5832, "volume": 465961.0, "close_time": 1757447999999, "quote_volume": 269532.5942, "trades": 3939, "taker_buy_base": 213929.0, "taker_buy_quote": 123842.938 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.5833, "high": 0.5867, "low": 0.581, "close": 0.585, "volume": 282055.0, "close_time": 1757462399999, "quote_volume": 164742.6975, "trades": 2699, "taker_buy_base": 167046.0, "taker_buy_quote": 97595.8343 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.585, "high": 0.5886, "low": 0.5784, "close": 0.5877, "volume": 544565.0, "close_time": 1757476799999, "quote_volume": 318173.0142, "trades": 6132, "taker_buy_base": 339660.0, "taker_buy_quote": 198515.113 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.5876, "high": 0.5886, "low": 0.5774, "close": 0.5799, "volume": 469137.0, "close_time": 1757491199999, "quote_volume": 272772.2225, "trades": 5148, "taker_buy_base": 259408.0, "taker_buy_quote": 150917.7881 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.58, "high": 0.5812, "low": 0.5741, "close": 0.5757, "volume": 452264.0, "close_time": 1757505599999, "quote_volume": 261239.3238, "trades": 4089, "taker_buy_base": 249179.0, "taker_buy_quote": 143908.236 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.576, "high": 0.5912, "low": 0.5735, "close": 0.5863, "volume": 1370261.0, "close_time": 1757519999999, "quote_volume": 800494.6437, "trades": 11526, "taker_buy_base": 791292.0, "taker_buy_quote": 462938.5612 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.5864, "high": 0.587, "low": 0.5686, "close": 0.5705, "volume": 1003792.0, "close_time": 1757534399999, "quote_volume": 578955.851, "trades": 5934, "taker_buy_base": 457001.0, "taker_buy_quote": 263789.6016 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.5704, "high": 0.5832, "low": 0.5703, "close": 0.5832, "volume": 407271.0, "close_time": 1757548799999, "quote_volume": 235241.4153, "trades": 3555, "taker_buy_base": 244974.0, "taker_buy_quote": 141499.2752 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.5832, "high": 0.5917, "low": 0.5808, "close": 0.5917, "volume": 568795.0, "close_time": 1757563199999, "quote_volume": 332782.5897, "trades": 4867, "taker_buy_base": 369905.0, "taker_buy_quote": 216446.0419 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.5913, "high": 0.5967, "low": 0.5862, "close": 0.5946, "volume": 876610.0, "close_time": 1757577599999, "quote_volume": 517495.8903, "trades": 6213, "taker_buy_base": 358850.0, "taker_buy_quote": 211886.2178 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.5945, "high": 0.6002, "low": 0.5886, "close": 0.589, "volume": 690797.0, "close_time": 1757591999999, "quote_volume": 411458.3594, "trades": 5445, "taker_buy_base": 376955.0, "taker_buy_quote": 224492.1447 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.5893, "high": 0.5952, "low": 0.5781, "close": 0.5794, "volume": 1045184.0, "close_time": 1757606399999, "quote_volume": 611528.3011, "trades": 12087, "taker_buy_base": 479595.0, "taker_buy_quote": 280487.9568 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.5795, "high": 0.5899, "low": 0.5789, "close": 0.5883, "volume": 377071.0, "close_time": 1757620799999, "quote_volume": 219917.4292, "trades": 4347, "taker_buy_base": 211585.0, "taker_buy_quote": 123413.9891 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.5882, "high": 0.5977, "low": 0.5855, "close": 0.5957, "volume": 485643.0, "close_time": 1757635199999, "quote_volume": 287448.5574, "trades": 4811, "taker_buy_base": 285218.0, "taker_buy_quote": 168894.9966 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.5957, "high": 0.6029, "low": 0.5954, "close": 0.597, "volume": 603247.0, "close_time": 1757649599999, "quote_volume": 361397.9595, "trades": 5750, "taker_buy_base": 335120.0, "taker_buy_quote": 200812.278 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.5969, "high": 0.6049, "low": 0.5954, "close": 0.5982, "volume": 544520.0, "close_time": 1757663999999, "quote_volume": 327179.4003, "trades": 4805, "taker_buy_base": 260874.0, "taker_buy_quote": 156772.9082 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.5981, "high": 0.5984, "low": 0.5888, "close": 0.5898, "volume": 442261.0, "close_time": 1757678399999, "quote_volume": 262383.0739, "trades": 5313, "taker_buy_base": 200254.0, "taker_buy_quote": 118812.5708 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.5899, "high": 0.5973, "low": 0.5873, "close": 0.5921, "volume": 341179.0, "close_time": 1757692799999, "quote_volume": 201808.5904, "trades": 4559, "taker_buy_base": 183197.0, "taker_buy_quote": 108348.0007 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.5921, "high": 0.6062, "low": 0.5901, "close": 0.6042, "volume": 660668.0, "close_time": 1757707199999, "quote_volume": 397138.5174, "trades": 5324, "taker_buy_base": 427366.0, "taker_buy_quote": 256944.5026 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.604, "high": 0.6055, "low": 0.5986, "close": 0.6049, "volume": 502650.0, "close_time": 1757721599999, "quote_volume": 302860.627, "trades": 4162, "taker_buy_base": 249092.0, "taker_buy_quote": 150108.1801 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.6048, "high": 0.6191, "low": 0.6023, "close": 0.6181, "volume": 1127548.0, "close_time": 1757735999999, "quote_volume": 690663.3092, "trades": 7929, "taker_buy_base": 634999.0, "taker_buy_quote": 389082.9856 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.6182, "high": 0.6243, "low": 0.6143, "close": 0.621, "volume": 426920.0, "close_time": 1757750399999, "quote_volume": 264289.5871, "trades": 3573, "taker_buy_base": 195403.0, "taker_buy_quote": 121133.5996 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.6209, "high": 0.6309, "low": 0.6206, "close": 0.6281, "volume": 690382.0, "close_time": 1757764799999, "quote_volume": 433369.0963, "trades": 4911, "taker_buy_base": 330445.0, "taker_buy_quote": 207517.7248 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.628, "high": 0.6315, "low": 0.6125, "close": 0.6224, "volume": 732570.0, "close_time": 1757779199999, "quote_volume": 456457.648, "trades": 7742, "taker_buy_base": 290636.0, "taker_buy_quote": 181279.0867 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.6223, "high": 0.6249, "low": 0.6132, "close": 0.6211, "volume": 546545.0, "close_time": 1757793599999, "quote_volume": 338441.7499, "trades": 6883, "taker_buy_base": 211443.0, "taker_buy_quote": 130910.6813 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.6211, "high": 0.6299, "low": 0.6211, "close": 0.6274, "volume": 280954.0, "close_time": 1757807999999, "quote_volume": 176053.6392, "trades": 2412, "taker_buy_base": 148564.0, "taker_buy_quote": 93120.8103 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.6273, "high": 0.6276, "low": 0.6155, "close": 0.6156, "volume": 309643.0, "close_time": 1757822399999, "quote_volume": 192183.6273, "trades": 3513, "taker_buy_base": 147455.0, "taker_buy_quote": 91605.4497 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.6157, "high": 0.6231, "low": 0.6116, "close": 0.617, "volume": 300587.0, "close_time": 1757836799999, "quote_volume": 185313.3919, "trades": 3198, "taker_buy_base": 144125.0, "taker_buy_quote": 88866.779 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.6169, "high": 0.6194, "low": 0.608, "close": 0.6108, "volume": 388376.0, "close_time": 1757851199999, "quote_volume": 238137.3653, "trades": 3680, "taker_buy_base": 136709.0, "taker_buy_quote": 83875.5254 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.6107, "high": 0.6134, "low": 0.5975, "close": 0.5997, "volume": 752038.0, "close_time": 1757865599999, "quote_volume": 455314.4708, "trades": 7016, "taker_buy_base": 325402.0, "taker_buy_quote": 197028.3854 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.5996, "high": 0.6106, "low": 0.5987, "close": 0.6042, "volume": 352532.0, "close_time": 1757879999999, "quote_volume": 213513.9197, "trades": 3376, "taker_buy_base": 186702.0, "taker_buy_quote": 113045.9422 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.6041, "high": 0.6114, "low": 0.6014, "close": 0.6037, "volume": 275668.0, "close_time": 1757894399999, "quote_volume": 167467.5685, "trades": 2755, "taker_buy_base": 148517.0, "taker_buy_quote": 90259.9859 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.6036, "high": 0.6119, "low": 0.598, "close": 0.6109, "volume": 346475.0, "close_time": 1757908799999, "quote_volume": 210274.577, "trades": 4084, "taker_buy_base": 165341.0, "taker_buy_quote": 100427.0831 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.6109, "high": 0.6159, "low": 0.5994, "close": 0.6005, "volume": 506365.0, "close_time": 1757923199999, "quote_volume": 308888.7674, "trades": 6674, "taker_buy_base": 279780.0, "taker_buy_quote": 170751.9575 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.6006, "high": 0.6006, "low": 0.5862, "close": 0.5937, "volume": 758724.0, "close_time": 1757937599999, "quote_volume": 449841.5872, "trades": 8953, "taker_buy_base": 336206.0, "taker_buy_quote": 199266.9995 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.5936, "high": 0.5968, "low": 0.5849, "close": 0.5893, "volume": 615403.0, "close_time": 1757951999999, "quote_volume": 362764.8186, "trades": 5269, "taker_buy_base": 262781.0, "taker_buy_quote": 155069.8468 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.5892, "high": 0.5939, "low": 0.5804, "close": 0.591, "volume": 446970.0, "close_time": 1757966399999, "quote_volume": 262112.7603, "trades": 4151, "taker_buy_base": 195932.0, "taker_buy_quote": 114966.3358 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.5908, "high": 0.6001, "low": 0.5904, "close": 0.5985, "volume": 170844.0, "close_time": 1757980799999, "quote_volume": 101840.3333, "trades": 1760, "taker_buy_base": 74543.0, "taker_buy_quote": 44414.5314 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.5985, "high": 0.599, "low": 0.59, "close": 0.5905, "volume": 227545.0, "close_time": 1757995199999, "quote_volume": 135466.1287, "trades": 2510, "taker_buy_base": 104642.0, "taker_buy_quote": 62362.805 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.5904, "high": 0.5984, "low": 0.5844, "close": 0.5978, "volume": 294025.0, "close_time": 1758009599999, "quote_volume": 174213.7192, "trades": 2571, "taker_buy_base": 142950.0, "taker_buy_quote": 84764.2237 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.5979, "high": 0.6033, "low": 0.59, "close": 0.5913, "volume": 414076.0, "close_time": 1758023999999, "quote_volume": 246799.8136, "trades": 3396, "taker_buy_base": 192413.0, "taker_buy_quote": 114820.2114 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.5914, "high": 0.5977, "low": 0.5853, "close": 0.5976, "volume": 526967.0, "close_time": 1758038399999, "quote_volume": 311022.8247, "trades": 5387, "taker_buy_base": 222047.0, "taker_buy_quote": 131134.9896 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.5977, "high": 0.601, "low": 0.5916, "close": 0.5977, "volume": 474936.0, "close_time": 1758052799999, "quote_volume": 283465.1532, "trades": 3793, "taker_buy_base": 261911.0, "taker_buy_quote": 156283.8406 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.5978, "high": 0.6008, "low": 0.5946, "close": 0.5951, "volume": 223253.0, "close_time": 1758067199999, "quote_volume": 133379.5818, "trades": 1676, "taker_buy_base": 121567.0, "taker_buy_quote": 72663.8945 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.5951, "high": 0.6016, "low": 0.5899, "close": 0.5926, "volume": 464671.0, "close_time": 1758081599999, "quote_volume": 276604.0594, "trades": 3933, "taker_buy_base": 263126.0, "taker_buy_quote": 156644.7633 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.5927, "high": 0.5944, "low": 0.586, "close": 0.5934, "volume": 242095.0, "close_time": 1758095999999, "quote_volume": 143003.1508, "trades": 2707, "taker_buy_base": 105008.0, "taker_buy_quote": 62034.8797 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.5933, "high": 0.5933, "low": 0.5762, "close": 0.5793, "volume": 1147466.0, "close_time": 1758110399999, "quote_volume": 669658.8214, "trades": 5119, "taker_buy_base": 423561.0, "taker_buy_quote": 247189.2584 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.5794, "high": 0.5814, "low": 0.5738, "close": 0.5747, "volume": 493502.0, "close_time": 1758124799999, "quote_volume": 284641.5106, "trades": 3832, "taker_buy_base": 217859.0, "taker_buy_quote": 125697.6702 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.5747, "high": 0.5928, "low": 0.5701, "close": 0.5917, "volume": 1394392.0, "close_time": 1758139199999, "quote_volume": 804680.5034, "trades": 13738, "taker_buy_base": 606274.0, "taker_buy_quote": 349764.568 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.5917, "high": 0.6026, "low": 0.5837, "close": 0.5986, "volume": 1196185.0, "close_time": 1758153599999, "quote_volume": 713050.256, "trades": 10853, "taker_buy_base": 625387.0, "taker_buy_quote": 372775.2375 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.599, "high": 0.6036, "low": 0.5953, "close": 0.6027, "volume": 681335.0, "close_time": 1758167999999, "quote_volume": 408741.259, "trades": 8971, "taker_buy_base": 332896.0, "taker_buy_quote": 199804.7321 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.6028, "high": 0.605, "low": 0.5939, "close": 0.5987, "volume": 459291.0, "close_time": 1758182399999, "quote_volume": 275273.4623, "trades": 3967, "taker_buy_base": 199631.0, "taker_buy_quote": 119707.2182 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.5989, "high": 0.6035, "low": 0.5977, "close": 0.6003, "volume": 395563.0, "close_time": 1758196799999, "quote_volume": 237598.3474, "trades": 3301, "taker_buy_base": 185172.0, "taker_buy_quote": 111200.3514 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.6004, "high": 0.6044, "low": 0.5954, "close": 0.6021, "volume": 484175.0, "close_time": 1758211199999, "quote_volume": 290987.1833, "trades": 4239, "taker_buy_base": 282364.0, "taker_buy_quote": 169746.0699 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.6022, "high": 0.6171, "low": 0.6019, "close": 0.6084, "volume": 637004.0, "close_time": 1758225599999, "quote_volume": 388368.5963, "trades": 4708, "taker_buy_base": 316506.0, "taker_buy_quote": 192898.5044 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.6086, "high": 0.6165, "low": 0.6035, "close": 0.6111, "volume": 451069.0, "close_time": 1758239999999, "quote_volume": 274998.0136, "trades": 3689, "taker_buy_base": 201411.0, "taker_buy_quote": 122837.2127 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.6111, "high": 0.6168, "low": 0.6031, "close": 0.6056, "volume": 920007.0, "close_time": 1758254399999, "quote_volume": 561895.1947, "trades": 7127, "taker_buy_base": 456720.0, "taker_buy_quote": 279012.331 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.6055, "high": 0.6084, "low": 0.5989, "close": 0.6048, "volume": 529482.0, "close_time": 1758268799999, "quote_volume": 319117.8921, "trades": 7485, "taker_buy_base": 200029.0, "taker_buy_quote": 120612.2101 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.6047, "high": 0.6082, "low": 0.5975, "close": 0.6002, "volume": 518343.0, "close_time": 1758283199999, "quote_volume": 312094.7617, "trades": 5861, "taker_buy_base": 231488.0, "taker_buy_quote": 139469.648 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.6002, "high": 0.6071, "low": 0.5924, "close": 0.5959, "volume": 866353.0, "close_time": 1758297599999, "quote_volume": 518992.354, "trades": 8748, "taker_buy_base": 345167.0, "taker_buy_quote": 206847.2437 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.5961, "high": 0.5999, "low": 0.5939, "close": 0.5958, "volume": 318853.0, "close_time": 1758311999999, "quote_volume": 190315.8759, "trades": 3233, "taker_buy_base": 156775.0, "taker_buy_quote": 93543.3872 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.5957, "high": 0.6, "low": 0.5921, "close": 0.5951, "volume": 161202.0, "close_time": 1758326399999, "quote_volume": 96022.0686, "trades": 2112, "taker_buy_base": 74218.0, "taker_buy_quote": 44183.3178 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.595, "high": 0.595, "low": 0.5878, "close": 0.5942, "volume": 314022.0, "close_time": 1758340799999, "quote_volume": 185792.6114, "trades": 3469, "taker_buy_base": 126545.0, "taker_buy_quote": 74877.5508 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.5941, "high": 0.6036, "low": 0.593, "close": 0.6023, "volume": 491386.0, "close_time": 1758355199999, "quote_volume": 295001.0088, "trades": 3863, "taker_buy_base": 269728.0, "taker_buy_quote": 161987.6885 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.6023, "high": 0.6023, "low": 0.5895, "close": 0.5912, "volume": 277310.0, "close_time": 1758369599999, "quote_volume": 164575.9935, "trades": 2323, "taker_buy_base": 127133.0, "taker_buy_quote": 75421.0225 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.5911, "high": 0.5998, "low": 0.5876, "close": 0.5969, "volume": 393009.0, "close_time": 1758383999999, "quote_volume": 232965.348, "trades": 3225, "taker_buy_base": 176685.0, "taker_buy_quote": 104746.2737 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.5969, "high": 0.599, "low": 0.592, "close": 0.5935, "volume": 570810.0, "close_time": 1758398399999, "quote_volume": 339697.92, "trades": 3878, "taker_buy_base": 221557.0, "taker_buy_quote": 131859.2604 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.5934, "high": 0.5982, "low": 0.5908, "close": 0.5925, "volume": 206108.0, "close_time": 1758412799999, "quote_volume": 122543.4011, "trades": 1856, "taker_buy_base": 81963.0, "taker_buy_quote": 48703.6773 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.5926, "high": 0.5931, "low": 0.5866, "close": 0.591, "volume": 376869.0, "close_time": 1758427199999, "quote_volume": 222545.5173, "trades": 2182, "taker_buy_base": 164300.0, "taker_buy_quote": 97007.2015 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.5911, "high": 0.5957, "low": 0.5876, "close": 0.592, "volume": 302588.0, "close_time": 1758441599999, "quote_volume": 178991.2023, "trades": 2130, "taker_buy_base": 161031.0, "taker_buy_quote": 95267.2856 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.5921, "high": 0.593, "low": 0.5802, "close": 0.583, "volume": 496290.0, "close_time": 1758455999999, "quote_volume": 290394.4923, "trades": 3847, "taker_buy_base": 235869.0, "taker_buy_quote": 137938.103 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.583, "high": 0.5885, "low": 0.582, "close": 0.5825, "volume": 172290.0, "close_time": 1758470399999, "quote_volume": 100775.2003, "trades": 2641, "taker_buy_base": 91928.0, "taker_buy_quote": 53797.1843 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.5827, "high": 0.5834, "low": 0.5764, "close": 0.5799, "volume": 361112.0, "close_time": 1758484799999, "quote_volume": 209266.1712, "trades": 7155, "taker_buy_base": 86988.0, "taker_buy_quote": 50455.1318 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.58, "high": 0.5809, "low": 0.5761, "close": 0.5762, "volume": 181265.0, "close_time": 1758499199999, "quote_volume": 104773.0375, "trades": 1519, "taker_buy_base": 68856.0, "taker_buy_quote": 39826.0465 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.5761, "high": 0.5786, "low": 0.5555, "close": 0.5612, "volume": 764269.0, "close_time": 1758513599999, "quote_volume": 433058.3543, "trades": 9585, "taker_buy_base": 307951.0, "taker_buy_quote": 174310.7064 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.5611, "high": 0.563, "low": 0.5164, "close": 0.5352, "volume": 1003558.0, "close_time": 1758527999999, "quote_volume": 537016.0144, "trades": 11836, "taker_buy_base": 439920.0, "taker_buy_quote": 235691.3927 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.5351, "high": 0.5414, "low": 0.5311, "close": 0.5348, "volume": 305947.0, "close_time": 1758542399999, "quote_volume": 163933.3753, "trades": 3798, "taker_buy_base": 141184.0, "taker_buy_quote": 75730.4779 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.5349, "high": 0.5477, "low": 0.5321, "close": 0.5337, "volume": 490312.0, "close_time": 1758556799999, "quote_volume": 263767.5375, "trades": 4924, "taker_buy_base": 232268.0, "taker_buy_quote": 125223.0738 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.5336, "high": 0.5357, "low": 0.5281, "close": 0.529, "volume": 383248.0, "close_time": 1758571199999, "quote_volume": 203757.5568, "trades": 3185, "taker_buy_base": 153886.0, "taker_buy_quote": 81818.7484 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.5289, "high": 0.5373, "low": 0.528, "close": 0.5342, "volume": 130581.0, "close_time": 1758585599999, "quote_volume": 69623.5636, "trades": 904, "taker_buy_base": 50237.0, "taker_buy_quote": 26734.0996 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.5347, "high": 0.5365, "low": 0.5242, "close": 0.5323, "volume": 350589.0, "close_time": 1758599999999, "quote_volume": 185813.8564, "trades": 2089, "taker_buy_base": 178016.0, "taker_buy_quote": 94233.6022 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.5324, "high": 0.5427, "low": 0.5281, "close": 0.5421, "volume": 186692.0, "close_time": 1758614399999, "quote_volume": 100093.9947, "trades": 2427, "taker_buy_base": 96146.0, "taker_buy_quote": 51520.6068 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.5421, "high": 0.5473, "low": 0.5389, "close": 0.5441, "volume": 242432.0, "close_time": 1758628799999, "quote_volume": 131846.3806, "trades": 3045, "taker_buy_base": 113270.0, "taker_buy_quote": 61632.5231 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.5439, "high": 0.5479, "low": 0.5386, "close": 0.5442, "volume": 204076.0, "close_time": 1758643199999, "quote_volume": 110943.5971, "trades": 3009, "taker_buy_base": 86765.0, "taker_buy_quote": 47210.4211 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.5442, "high": 0.5543, "low": 0.5342, "close": 0.5359, "volume": 419851.0, "close_time": 1758657599999, "quote_volume": 227856.5251, "trades": 4678, "taker_buy_base": 232559.0, "taker_buy_quote": 126350.5083 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.536, "high": 0.5409, "low": 0.5326, "close": 0.5332, "volume": 135937.0, "close_time": 1758671999999, "quote_volume": 72877.2082, "trades": 1769, "taker_buy_base": 45577.0, "taker_buy_quote": 24483.7982 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.5334, "high": 0.5388, "low": 0.5256, "close": 0.53, "volume": 304743.0, "close_time": 1758686399999, "quote_volume": 162285.9456, "trades": 2505, "taker_buy_base": 91149.0, "taker_buy_quote": 48648.7137 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.5299, "high": 0.5385, "low": 0.5231, "close": 0.5363, "volume": 244291.0, "close_time": 1758700799999, "quote_volume": 130137.4839, "trades": 2263, "taker_buy_base": 141783.0, "taker_buy_quote": 75691.9882 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.5364, "high": 0.5405, "low": 0.5352, "close": 0.5391, "volume": 89659.0, "close_time": 1758715199999, "quote_volume": 48205.3106, "trades": 1247, "taker_buy_base": 43905.0, "taker_buy_quote": 23612.8021 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.5392, "high": 0.5424, "low": 0.5319, "close": 0.5344, "volume": 236632.0, "close_time": 1758729599999, "quote_volume": 126976.2038, "trades": 2700, "taker_buy_base": 86011.0, "taker_buy_quote": 46201.1355 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.5345, "high": 0.5386, "low": 0.5336, "close": 0.5354, "volume": 178728.0, "close_time": 1758743999999, "quote_volume": 95838.972, "trades": 1406, "taker_buy_base": 69102.0, "taker_buy_quote": 37074.2371 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.5357, "high": 0.5392, "low": 0.5326, "close": 0.5358, "volume": 97179.0, "close_time": 1758758399999, "quote_volume": 52095.5489, "trades": 1232, "taker_buy_base": 38369.0, "taker_buy_quote": 20596.6272 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.5352, "high": 0.536, "low": 0.5214, "close": 0.5257, "volume": 191146.0, "close_time": 1758772799999, "quote_volume": 101036.7463, "trades": 1174, "taker_buy_base": 92354.0, "taker_buy_quote": 48885.477 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.5257, "high": 0.5265, "low": 0.5152, "close": 0.5168, "volume": 372374.0, "close_time": 1758787199999, "quote_volume": 193168.1328, "trades": 1352, "taker_buy_base": 218915.0, "taker_buy_quote": 113510.1166 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.5169, "high": 0.5211, "low": 0.5106, "close": 0.5129, "volume": 215677.0, "close_time": 1758801599999, "quote_volume": 111267.0107, "trades": 1257, "taker_buy_base": 82452.0, "taker_buy_quote": 42598.3896 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.5126, "high": 0.515, "low": 0.5025, "close": 0.5069, "volume": 622439.0, "close_time": 1758815999999, "quote_volume": 316806.7901, "trades": 2181, "taker_buy_base": 255971.0, "taker_buy_quote": 130464.8465 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.5074, "high": 0.5077, "low": 0.4794, "close": 0.4926, "volume": 980428.0, "close_time": 1758830399999, "quote_volume": 481461.9261, "trades": 4455, "taker_buy_base": 376648.0, "taker_buy_quote": 185322.9307 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.4927, "high": 0.4964, "low": 0.4823, "close": 0.4863, "volume": 250827.0, "close_time": 1758844799999, "quote_volume": 123237.8844, "trades": 932, "taker_buy_base": 138781.0, "taker_buy_quote": 68282.7233 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.4868, "high": 0.4951, "low": 0.4858, "close": 0.4935, "volume": 202527.0, "close_time": 1758859199999, "quote_volume": 99614.4609, "trades": 1100, "taker_buy_base": 109319.0, "taker_buy_quote": 53797.2782 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.4932, "high": 0.4941, "low": 0.4873, "close": 0.4925, "volume": 144648.0, "close_time": 1758873599999, "quote_volume": 70986.9314, "trades": 796, "taker_buy_base": 71691.0, "taker_buy_quote": 35198.4754 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.493, "high": 0.4956, "low": 0.4839, "close": 0.4918, "volume": 341313.0, "close_time": 1758887999999, "quote_volume": 167331.481, "trades": 1590, "taker_buy_base": 139871.0, "taker_buy_quote": 68565.4134 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.4915, "high": 0.5045, "low": 0.4876, "close": 0.5036, "volume": 580391.0, "close_time": 1758902399999, "quote_volume": 288603.637, "trades": 3363, "taker_buy_base": 376122.0, "taker_buy_quote": 186772.0205 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.5036, "high": 0.5157, "low": 0.5034, "close": 0.5113, "volume": 454110.0, "close_time": 1758916799999, "quote_volume": 232278.9686, "trades": 2465, "taker_buy_base": 192638.0, "taker_buy_quote": 98523.9016 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.5107, "high": 0.5238, "low": 0.5105, "close": 0.522, "volume": 255286.0, "close_time": 1758931199999, "quote_volume": 132125.5186, "trades": 818, "taker_buy_base": 146785.0, "taker_buy_quote": 75926.1756 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.5214, "high": 0.5354, "low": 0.5201, "close": 0.5295, "volume": 765422.0, "close_time": 1758945599999, "quote_volume": 402970.8879, "trades": 3092, "taker_buy_base": 381960.0, "taker_buy_quote": 201220.218 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.5295, "high": 0.5303, "low": 0.5223, "close": 0.5229, "volume": 120719.0, "close_time": 1758959999999, "quote_volume": 63452.0191, "trades": 973, "taker_buy_base": 47955.0, "taker_buy_quote": 25229.6478 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.5226, "high": 0.5377, "low": 0.5197, "close": 0.5276, "volume": 654246.0, "close_time": 1758974399999, "quote_volume": 345795.1114, "trades": 3887, "taker_buy_base": 400085.0, "taker_buy_quote": 211625.0822 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.5279, "high": 0.5302, "low": 0.5235, "close": 0.5284, "volume": 149648.0, "close_time": 1758988799999, "quote_volume": 78826.9863, "trades": 885, "taker_buy_base": 84069.0, "taker_buy_quote": 44326.3048 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.5285, "high": 0.5291, "low": 0.5216, "close": 0.5238, "volume": 128134.0, "close_time": 1759003199999, "quote_volume": 67158.8719, "trades": 645, "taker_buy_base": 58513.0, "taker_buy_quote": 30679.9859 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.5243, "high": 0.5279, "low": 0.5227, "close": 0.5235, "volume": 154010.0, "close_time": 1759017599999, "quote_volume": 80744.7473, "trades": 604, "taker_buy_base": 57842.0, "taker_buy_quote": 30316.3971 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.5229, "high": 0.5258, "low": 0.517, "close": 0.5223, "volume": 380492.0, "close_time": 1759031999999, "quote_volume": 198259.9659, "trades": 1216, "taker_buy_base": 191149.0, "taker_buy_quote": 99664.181 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.5219, "high": 0.5222, "low": 0.5161, "close": 0.5177, "volume": 74067.0, "close_time": 1759046399999, "quote_volume": 38358.0316, "trades": 313, "taker_buy_base": 17942.0, "taker_buy_quote": 9303.3907 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.5181, "high": 0.5183, "low": 0.51, "close": 0.5115, "volume": 250388.0, "close_time": 1759060799999, "quote_volume": 128633.0701, "trades": 645, "taker_buy_base": 74735.0, "taker_buy_quote": 38488.7425 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.5117, "high": 0.52, "low": 0.5079, "close": 0.5194, "volume": 180248.0, "close_time": 1759075199999, "quote_volume": 92728.9982, "trades": 749, "taker_buy_base": 84077.0, "taker_buy_quote": 43313.4586 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.5194, "high": 0.5222, "low": 0.5162, "close": 0.5171, "volume": 117476.0, "close_time": 1759089599999, "quote_volume": 60987.7348, "trades": 450, "taker_buy_base": 50984.0, "taker_buy_quote": 26494.457 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.5173, "high": 0.5251, "low": 0.5162, "close": 0.5236, "volume": 287103.0, "close_time": 1759103999999, "quote_volume": 149962.6107, "trades": 1427, "taker_buy_base": 198252.0, "taker_buy_quote": 103574.9509 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.5238, "high": 0.5238, "low": 0.5142, "close": 0.5167, "volume": 227444.0, "close_time": 1759118399999, "quote_volume": 118052.0768, "trades": 2146, "taker_buy_base": 88451.0, "taker_buy_quote": 45855.794 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.5167, "high": 0.5184, "low": 0.5129, "close": 0.5178, "volume": 280014.0, "close_time": 1759132799999, "quote_volume": 144384.1844, "trades": 2934, "taker_buy_base": 121222.0, "taker_buy_quote": 62532.4423 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.5179, "high": 0.975, "low": 0.5108, "close": 0.8961, "volume": 71204907.0, "close_time": 1759147199999, "quote_volume": 56952557.9075, "trades": 556461, "taker_buy_base": 35489002.0, "taker_buy_quote": 28555474.6497 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.8972, "high": 0.8977, "low": 0.7478, "close": 0.7822, "volume": 33873266.0, "close_time": 1759161599999, "quote_volume": 27596212.9269, "trades": 503422, "taker_buy_base": 16577076.0, "taker_buy_quote": 13509476.8859 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.7821, "high": 0.7837, "low": 0.6681, "close": 0.6899, "volume": 16794251.0, "close_time": 1759175999999, "quote_volume": 11735791.3099, "trades": 147987, "taker_buy_base": 8682173.0, "taker_buy_quote": 6047373.6962 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.6894, "high": 0.7153, "low": 0.6724, "close": 0.6734, "volume": 11327697.0, "close_time": 1759190399999, "quote_volume": 7873518.3498, "trades": 69699, "taker_buy_base": 5642605.0, "taker_buy_quote": 3921356.4246 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.6735, "high": 0.674, "low": 0.6055, "close": 0.6209, "volume": 15833779.0, "close_time": 1759204799999, "quote_volume": 10018284.4802, "trades": 98182, "taker_buy_base": 7434292.0, "taker_buy_quote": 4702852.805 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.6208, "high": 0.6347, "low": 0.6045, "close": 0.6105, "volume": 7704587.0, "close_time": 1759219199999, "quote_volume": 4786052.0872, "trades": 52414, "taker_buy_base": 3972011.0, "taker_buy_quote": 2468717.9924 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.6105, "high": 0.622, "low": 0.5813, "close": 0.5958, "volume": 6106157.0, "close_time": 1759233599999, "quote_volume": 3638570.1697, "trades": 37279, "taker_buy_base": 3175861.0, "taker_buy_quote": 1892809.5043 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.5961, "high": 0.6122, "low": 0.5861, "close": 0.5915, "volume": 2587748.0, "close_time": 1759247999999, "quote_volume": 1549421.5007, "trades": 27740, "taker_buy_base": 1340334.0, "taker_buy_quote": 801990.1812 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.5912, "high": 0.6089, "low": 0.5835, "close": 0.6067, "volume": 2030614.0, "close_time": 1759262399999, "quote_volume": 1202988.7271, "trades": 17217, "taker_buy_base": 1051958.0, "taker_buy_quote": 623635.1791 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.6068, "high": 0.6208, "low": 0.6006, "close": 0.6159, "volume": 2416661.0, "close_time": 1759276799999, "quote_volume": 1479506.0225, "trades": 17177, "taker_buy_base": 1344951.0, "taker_buy_quote": 823486.4121 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.6158, "high": 0.6404, "low": 0.5975, "close": 0.598, "volume": 3296266.0, "close_time": 1759291199999, "quote_volume": 2035333.6053, "trades": 28944, "taker_buy_base": 1681440.0, "taker_buy_quote": 1040431.1943 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.5982, "high": 0.6058, "low": 0.5718, "close": 0.5785, "volume": 2814905.0, "close_time": 1759305599999, "quote_volume": 1654155.7182, "trades": 27177, "taker_buy_base": 1382567.0, "taker_buy_quote": 812633.3063 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.5783, "high": 0.6032, "low": 0.5745, "close": 0.5969, "volume": 2450151.0, "close_time": 1759319999999, "quote_volume": 1451806.1695, "trades": 21770, "taker_buy_base": 1260202.0, "taker_buy_quote": 746994.8958 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.5974, "high": 0.6204, "low": 0.5944, "close": 0.6075, "volume": 2632029.0, "close_time": 1759334399999, "quote_volume": 1592580.0874, "trades": 23447, "taker_buy_base": 1415595.0, "taker_buy_quote": 856843.001 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.6077, "high": 0.6211, "low": 0.6043, "close": 0.6092, "volume": 1697529.0, "close_time": 1759348799999, "quote_volume": 1038795.5167, "trades": 13839, "taker_buy_base": 892308.0, "taker_buy_quote": 546199.6518 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.6091, "high": 0.6101, "low": 0.5996, "close": 0.6052, "volume": 1558345.0, "close_time": 1759363199999, "quote_volume": 940779.4527, "trades": 7970, "taker_buy_base": 778305.0, "taker_buy_quote": 469743.5365 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.6054, "high": 0.6135, "low": 0.5909, "close": 0.6125, "volume": 2350648.0, "close_time": 1759377599999, "quote_volume": 1416784.2236, "trades": 12362, "taker_buy_base": 1126861.0, "taker_buy_quote": 679096.0136 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.6124, "high": 0.7182, "low": 0.6033, "close": 0.6835, "volume": 17173659.0, "close_time": 1759391999999, "quote_volume": 11430945.6769, "trades": 83257, "taker_buy_base": 9157355.0, "taker_buy_quote": 6096145.188 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.6838, "high": 0.72, "low": 0.6494, "close": 0.6623, "volume": 10684876.0, "close_time": 1759406399999, "quote_volume": 7220673.4418, "trades": 66959, "taker_buy_base": 5336191.0, "taker_buy_quote": 3613467.9104 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.6622, "high": 0.6631, "low": 0.6341, "close": 0.6527, "volume": 7498581.0, "close_time": 1759420799999, "quote_volume": 4845314.8998, "trades": 33729, "taker_buy_base": 3774882.0, "taker_buy_quote": 2440174.2417 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.6525, "high": 0.6629, "low": 0.6402, "close": 0.6513, "volume": 2518366.0, "close_time": 1759435199999, "quote_volume": 1646854.6048, "trades": 13384, "taker_buy_base": 1286311.0, "taker_buy_quote": 841436.1857 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.6515, "high": 0.6547, "low": 0.637, "close": 0.6406, "volume": 1912222.0, "close_time": 1759449599999, "quote_volume": 1231844.5889, "trades": 10539, "taker_buy_base": 803080.0, "taker_buy_quote": 517132.1331 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.6404, "high": 0.6406, "low": 0.6134, "close": 0.6156, "volume": 1980017.0, "close_time": 1759463999999, "quote_volume": 1232594.9383, "trades": 11229, "taker_buy_base": 827563.0, "taker_buy_quote": 514400.0542 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.6156, "high": 0.6242, "low": 0.6145, "close": 0.6209, "volume": 1128711.0, "close_time": 1759478399999, "quote_volume": 698551.387, "trades": 6516, "taker_buy_base": 591130.0, "taker_buy_quote": 365985.355 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.621, "high": 0.6233, "low": 0.6125, "close": 0.6144, "volume": 1159609.0, "close_time": 1759492799999, "quote_volume": 716924.0997, "trades": 6150, "taker_buy_base": 560229.0, "taker_buy_quote": 346295.99 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.6144, "high": 0.6275, "low": 0.6106, "close": 0.626, "volume": 1918497.0, "close_time": 1759507199999, "quote_volume": 1184023.6186, "trades": 9538, "taker_buy_base": 1037599.0, "taker_buy_quote": 640249.7088 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.6263, "high": 0.6359, "low": 0.6195, "close": 0.6322, "volume": 1827214.0, "close_time": 1759521599999, "quote_volume": 1148427.0381, "trades": 10495, "taker_buy_base": 870697.0, "taker_buy_quote": 547332.6436 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.6321, "high": 0.6366, "low": 0.6248, "close": 0.6277, "volume": 857018.0, "close_time": 1759535999999, "quote_volume": 540710.6417, "trades": 5184, "taker_buy_base": 411334.0, "taker_buy_quote": 259472.234 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.6276, "high": 0.6464, "low": 0.6206, "close": 0.6393, "volume": 1651478.0, "close_time": 1759550399999, "quote_volume": 1045570.5005, "trades": 11644, "taker_buy_base": 851667.0, "taker_buy_quote": 539094.4154 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.6389, "high": 0.6422, "low": 0.6303, "close": 0.6359, "volume": 1208916.0, "close_time": 1759564799999, "quote_volume": 769064.5199, "trades": 8510, "taker_buy_base": 525402.0, "taker_buy_quote": 334356.3204 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.6359, "high": 0.6455, "low": 0.6237, "close": 0.6321, "volume": 1308593.0, "close_time": 1759579199999, "quote_volume": 829632.4297, "trades": 8564, "taker_buy_base": 584249.0, "taker_buy_quote": 370221.0766 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.6319, "high": 0.6672, "low": 0.6172, "close": 0.6191, "volume": 4724847.0, "close_time": 1759593599999, "quote_volume": 3037812.9281, "trades": 20797, "taker_buy_base": 2176763.0, "taker_buy_quote": 1401681.0662 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.6192, "high": 0.6321, "low": 0.6168, "close": 0.6245, "volume": 1088656.0, "close_time": 1759607999999, "quote_volume": 678807.8727, "trades": 6765, "taker_buy_base": 572428.0, "taker_buy_quote": 356744.627 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.6245, "high": 0.6307, "low": 0.6188, "close": 0.6206, "volume": 1171686.0, "close_time": 1759622399999, "quote_volume": 732234.8837, "trades": 6249, "taker_buy_base": 614733.0, "taker_buy_quote": 384469.5307 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.6205, "high": 0.6245, "low": 0.6059, "close": 0.6209, "volume": 1083710.0, "close_time": 1759636799999, "quote_volume": 667233.1012, "trades": 7109, "taker_buy_base": 509105.0, "taker_buy_quote": 313676.8569 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.6207, "high": 0.63, "low": 0.6192, "close": 0.6294, "volume": 768369.0, "close_time": 1759651199999, "quote_volume": 479926.5128, "trades": 7425, "taker_buy_base": 396023.0, "taker_buy_quote": 247378.3749 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.6293, "high": 0.6314, "low": 0.6137, "close": 0.6159, "volume": 1230182.0, "close_time": 1759665599999, "quote_volume": 767088.3617, "trades": 7111, "taker_buy_base": 550088.0, "taker_buy_quote": 343049.474 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.6158, "high": 0.6227, "low": 0.6117, "close": 0.6184, "volume": 1021743.0, "close_time": 1759679999999, "quote_volume": 630061.2141, "trades": 9555, "taker_buy_base": 563976.0, "taker_buy_quote": 347735.0013 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.6182, "high": 0.619, "low": 0.6007, "close": 0.6027, "volume": 913263.0, "close_time": 1759694399999, "quote_volume": 557818.3342, "trades": 5400, "taker_buy_base": 430935.0, "taker_buy_quote": 263376.8479 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.6028, "high": 0.6139, "low": 0.6015, "close": 0.6112, "volume": 404856.0, "close_time": 1759708799999, "quote_volume": 246054.9207, "trades": 2372, "taker_buy_base": 204005.0, "taker_buy_quote": 124046.4854 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.6111, "high": 0.6178, "low": 0.6011, "close": 0.61, "volume": 1272123.0, "close_time": 1759723199999, "quote_volume": 773576.5376, "trades": 7317, "taker_buy_base": 548125.0, "taker_buy_quote": 333735.4578 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.6099, "high": 0.6147, "low": 0.6044, "close": 0.6099, "volume": 702278.0, "close_time": 1759737599999, "quote_volume": 428403.747, "trades": 5695, "taker_buy_base": 274116.0, "taker_buy_quote": 166996.0885 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.61, "high": 0.6138, "low": 0.6042, "close": 0.6105, "volume": 450375.0, "close_time": 1759751999999, "quote_volume": 274154.2825, "trades": 3043, "taker_buy_base": 224982.0, "taker_buy_quote": 136892.9956 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.6105, "high": 0.6214, "low": 0.6087, "close": 0.6198, "volume": 870541.0, "close_time": 1759766399999, "quote_volume": 535978.7564, "trades": 7131, "taker_buy_base": 470744.0, "taker_buy_quote": 289944.0509 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.62, "high": 0.625, "low": 0.6163, "close": 0.6195, "volume": 728328.0, "close_time": 1759780799999, "quote_volume": 452123.823, "trades": 5943, "taker_buy_base": 389438.0, "taker_buy_quote": 241718.0055 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.6194, "high": 0.6216, "low": 0.6113, "close": 0.6137, "volume": 710326.0, "close_time": 1759795199999, "quote_volume": 437149.0763, "trades": 4245, "taker_buy_base": 338742.0, "taker_buy_quote": 208485.1328 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.6139, "high": 0.6191, "low": 0.6092, "close": 0.6112, "volume": 464171.0, "close_time": 1759809599999, "quote_volume": 284657.2729, "trades": 2830, "taker_buy_base": 231073.0, "taker_buy_quote": 141800.14 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.6111, "high": 0.6151, "low": 0.5935, "close": 0.5977, "volume": 1170824.0, "close_time": 1759823999999, "quote_volume": 706742.8252, "trades": 6060, "taker_buy_base": 430867.0, "taker_buy_quote": 259535.043 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.5977, "high": 0.604, "low": 0.5919, "close": 0.6017, "volume": 636497.0, "close_time": 1759838399999, "quote_volume": 380898.2083, "trades": 5203, "taker_buy_base": 324098.0, "taker_buy_quote": 194161.3006 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.6015, "high": 0.6036, "low": 0.575, "close": 0.5784, "volume": 1136649.0, "close_time": 1759852799999, "quote_volume": 668777.2275, "trades": 7896, "taker_buy_base": 495129.0, "taker_buy_quote": 291721.619 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.5784, "high": 0.5852, "low": 0.5726, "close": 0.577, "volume": 751049.0, "close_time": 1759867199999, "quote_volume": 435298.6246, "trades": 5616, "taker_buy_base": 432068.0, "taker_buy_quote": 250421.8935 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.5769, "high": 0.5865, "low": 0.576, "close": 0.5786, "volume": 404872.0, "close_time": 1759881599999, "quote_volume": 235556.229, "trades": 2918, "taker_buy_base": 219900.0, "taker_buy_quote": 127914.3846 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.5787, "high": 0.5843, "low": 0.5743, "close": 0.5758, "volume": 661567.0, "close_time": 1759895999999, "quote_volume": 383391.2545, "trades": 7083, "taker_buy_base": 215696.0, "taker_buy_quote": 124924.3941 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.5756, "high": 0.5842, "low": 0.5756, "close": 0.5832, "volume": 464947.0, "close_time": 1759910399999, "quote_volume": 269686.8934, "trades": 3231, "taker_buy_base": 202095.0, "taker_buy_quote": 117282.6651 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.5834, "high": 0.5877, "low": 0.5805, "close": 0.585, "volume": 365934.0, "close_time": 1759924799999, "quote_volume": 213826.5241, "trades": 2787, "taker_buy_base": 218207.0, "taker_buy_quote": 127518.1833 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.5848, "high": 0.5912, "low": 0.58, "close": 0.5858, "volume": 646097.0, "close_time": 1759939199999, "quote_volume": 378630.1041, "trades": 5935, "taker_buy_base": 385621.0, "taker_buy_quote": 226025.0931 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.5857, "high": 0.5961, "low": 0.5835, "close": 0.5914, "volume": 419111.0, "close_time": 1759953599999, "quote_volume": 247619.4202, "trades": 4067, "taker_buy_base": 195797.0, "taker_buy_quote": 115752.3983 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.5916, "high": 0.5931, "low": 0.5874, "close": 0.5907, "volume": 342616.0, "close_time": 1759967999999, "quote_volume": 202506.3332, "trades": 2475, "taker_buy_base": 143212.0, "taker_buy_quote": 84630.1626 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.5908, "high": 0.592, "low": 0.5745, "close": 0.5824, "volume": 649646.0, "close_time": 1759982399999, "quote_volume": 379311.8067, "trades": 6233, "taker_buy_base": 318442.0, "taker_buy_quote": 186032.7709 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.5825, "high": 0.5864, "low": 0.5749, "close": 0.5749, "volume": 382608.0, "close_time": 1759996799999, "quote_volume": 222592.1487, "trades": 6323, "taker_buy_base": 220595.0, "taker_buy_quote": 128403.3316 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.575, "high": 0.5757, "low": 0.5567, "close": 0.5643, "volume": 1098106.0, "close_time": 1760011199999, "quote_volume": 618478.1382, "trades": 8028, "taker_buy_base": 494157.0, "taker_buy_quote": 278219.1726 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.5641, "high": 0.57, "low": 0.5541, "close": 0.5574, "volume": 591595.0, "close_time": 1760025599999, "quote_volume": 332870.1128, "trades": 5903, "taker_buy_base": 378753.0, "taker_buy_quote": 213245.9177 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.5573, "high": 0.5651, "low": 0.5507, "close": 0.5605, "volume": 869780.0, "close_time": 1760039999999, "quote_volume": 486744.9784, "trades": 5219, "taker_buy_base": 473671.0, "taker_buy_quote": 265336.6217 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.5601, "high": 0.5689, "low": 0.5598, "close": 0.5651, "volume": 262849.0, "close_time": 1760054399999, "quote_volume": 148258.722, "trades": 3598, "taker_buy_base": 147768.0, "taker_buy_quote": 83309.4874 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.565, "high": 0.5724, "low": 0.5626, "close": 0.5668, "volume": 410461.0, "close_time": 1760068799999, "quote_volume": 233158.4161, "trades": 6983, "taker_buy_base": 152974.0, "taker_buy_quote": 86886.7084 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.567, "high": 0.5701, "low": 0.5566, "close": 0.5568, "volume": 467655.0, "close_time": 1760083199999, "quote_volume": 263591.9243, "trades": 7289, "taker_buy_base": 180832.0, "taker_buy_quote": 101751.5863 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.557, "high": 0.5622, "low": 0.5502, "close": 0.5517, "volume": 981880.0, "close_time": 1760097599999, "quote_volume": 545008.8983, "trades": 8627, "taker_buy_base": 443688.0, "taker_buy_quote": 246379.0996 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.5516, "high": 0.5602, "low": 0.5213, "close": 0.5271, "volume": 1705206.0, "close_time": 1760111999999, "quote_volume": 922343.73, "trades": 13232, "taker_buy_base": 688018.0, "taker_buy_quote": 372799.1012 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.5272, "high": 0.537, "low": 0.5186, "close": 0.5242, "volume": 1358005.0, "close_time": 1760126399999, "quote_volume": 720013.5347, "trades": 14003, "taker_buy_base": 753319.0, "taker_buy_quote": 399667.0284 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.5243, "high": 0.5538, "low": 0.2031, "close": 0.42, "volume": 11430775.0, "close_time": 1760140799999, "quote_volume": 4598267.9669, "trades": 70527, "taker_buy_base": 6220153.0, "taker_buy_quote": 2486830.7181 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.4191, "high": 0.4413, "low": 0.4072, "close": 0.4197, "volume": 3446277.0, "close_time": 1760155199999, "quote_volume": 1458222.111, "trades": 27253, "taker_buy_base": 1615052.0, "taker_buy_quote": 685916.0453 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.4196, "high": 0.4287, "low": 0.4141, "close": 0.4155, "volume": 1943049.0, "close_time": 1760169599999, "quote_volume": 820045.311, "trades": 10218, "taker_buy_base": 806179.0, "taker_buy_quote": 339878.3899 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.4152, "high": 0.43, "low": 0.4146, "close": 0.4221, "volume": 1736896.0, "close_time": 1760183999999, "quote_volume": 735715.896, "trades": 8326, "taker_buy_base": 1041306.0, "taker_buy_quote": 440628.8086 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.4219, "high": 0.4242, "low": 0.4114, "close": 0.4172, "volume": 1355751.0, "close_time": 1760198399999, "quote_volume": 566382.8917, "trades": 5016, "taker_buy_base": 679783.0, "taker_buy_quote": 283974.6018 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.4171, "high": 0.4194, "low": 0.3981, "close": 0.4005, "volume": 1050213.0, "close_time": 1760212799999, "quote_volume": 429231.9104, "trades": 7230, "taker_buy_base": 479215.0, "taker_buy_quote": 195980.1394 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.4019, "high": 0.4028, "low": 0.3878, "close": 0.3992, "volume": 1158341.0, "close_time": 1760227199999, "quote_volume": 460136.3927, "trades": 6717, "taker_buy_base": 611524.0, "taker_buy_quote": 242855.3589 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.3992, "high": 0.4058, "low": 0.3938, "close": 0.4024, "volume": 1566260.0, "close_time": 1760241599999, "quote_volume": 623575.6479, "trades": 13126, "taker_buy_base": 732719.0, "taker_buy_quote": 291927.4643 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.4023, "high": 0.4136, "low": 0.4023, "close": 0.411, "volume": 402475.0, "close_time": 1760255999999, "quote_volume": 164597.5251, "trades": 2162, "taker_buy_base": 293031.0, "taker_buy_quote": 119831.1346 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.411, "high": 0.4148, "low": 0.4061, "close": 0.4114, "volume": 805991.0, "close_time": 1760270399999, "quote_volume": 330418.6871, "trades": 5217, "taker_buy_base": 362486.0, "taker_buy_quote": 148592.9457 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.4116, "high": 0.4362, "low": 0.4078, "close": 0.4346, "volume": 1324118.0, "close_time": 1760284799999, "quote_volume": 557611.525, "trades": 8402, "taker_buy_base": 694367.0, "taker_buy_quote": 292856.9161 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.4354, "high": 0.4607, "low": 0.4353, "close": 0.4596, "volume": 1711260.0, "close_time": 1760299199999, "quote_volume": 766922.4771, "trades": 8074, "taker_buy_base": 764195.0, "taker_buy_quote": 342235.5228 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.4601, "high": 0.462, "low": 0.4453, "close": 0.4512, "volume": 704002.0, "close_time": 1760313599999, "quote_volume": 320173.0059, "trades": 5485, "taker_buy_base": 326434.0, "taker_buy_quote": 148354.1511 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.4507, "high": 0.454, "low": 0.4399, "close": 0.4401, "volume": 666553.0, "close_time": 1760327999999, "quote_volume": 296069.5084, "trades": 3002, "taker_buy_base": 346203.0, "taker_buy_quote": 153905.2114 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.4404, "high": 0.4511, "low": 0.4366, "close": 0.4477, "volume": 626654.0, "close_time": 1760342399999, "quote_volume": 278235.4477, "trades": 2587, "taker_buy_base": 352507.0, "taker_buy_quote": 156541.7113 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.4477, "high": 0.4543, "low": 0.4332, "close": 0.4426, "volume": 1362708.0, "close_time": 1760356799999, "quote_volume": 611014.8818, "trades": 13538, "taker_buy_base": 716146.0, "taker_buy_quote": 321671.8372 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.4423, "high": 0.4577, "low": 0.439, "close": 0.455, "volume": 840832.0, "close_time": 1760371199999, "quote_volume": 378711.7207, "trades": 4126, "taker_buy_base": 429607.0, "taker_buy_quote": 193479.9126 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.4548, "high": 0.472, "low": 0.4522, "close": 0.4715, "volume": 709799.0, "close_time": 1760385599999, "quote_volume": 328792.455, "trades": 2874, "taker_buy_base": 332278.0, "taker_buy_quote": 153910.2021 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.4721, "high": 0.4752, "low": 0.4668, "close": 0.4682, "volume": 453573.0, "close_time": 1760399999999, "quote_volume": 213424.9992, "trades": 2327, "taker_buy_base": 163714.0, "taker_buy_quote": 77109.7742 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.4686, "high": 0.4707, "low": 0.4517, "close": 0.4534, "volume": 432709.0, "close_time": 1760414399999, "quote_volume": 199865.2872, "trades": 3508, "taker_buy_base": 180787.0, "taker_buy_quote": 83456.1965 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.4536, "high": 0.4556, "low": 0.4227, "close": 0.4256, "volume": 1570621.0, "close_time": 1760428799999, "quote_volume": 683741.7689, "trades": 8770, "taker_buy_base": 638294.0, "taker_buy_quote": 278251.1437 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.4259, "high": 0.4334, "low": 0.4192, "close": 0.4298, "volume": 629479.0, "close_time": 1760443199999, "quote_volume": 268899.209, "trades": 2664, "taker_buy_base": 333488.0, "taker_buy_quote": 142810.0189 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.4302, "high": 0.4307, "low": 0.4168, "close": 0.4253, "volume": 1971839.0, "close_time": 1760457599999, "quote_volume": 836508.6314, "trades": 8274, "taker_buy_base": 954840.0, "taker_buy_quote": 405084.113 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.4253, "high": 0.4403, "low": 0.4209, "close": 0.4315, "volume": 1920361.0, "close_time": 1760471999999, "quote_volume": 825631.2587, "trades": 10739, "taker_buy_base": 921091.0, "taker_buy_quote": 396009.8808 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.4315, "high": 0.438, "low": 0.4296, "close": 0.4359, "volume": 418867.0, "close_time": 1760486399999, "quote_volume": 181886.7046, "trades": 1941, "taker_buy_base": 188157.0, "taker_buy_quote": 81741.1946 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.436, "high": 0.4398, "low": 0.4295, "close": 0.4311, "volume": 431931.0, "close_time": 1760500799999, "quote_volume": 187437.9757, "trades": 1855, "taker_buy_base": 245212.0, "taker_buy_quote": 106386.8774 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.4313, "high": 0.4372, "low": 0.427, "close": 0.4344, "volume": 436747.0, "close_time": 1760515199999, "quote_volume": 188483.1853, "trades": 2204, "taker_buy_base": 209724.0, "taker_buy_quote": 90570.6908 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.4343, "high": 0.4416, "low": 0.4276, "close": 0.4308, "volume": 952415.0, "close_time": 1760529599999, "quote_volume": 411363.8991, "trades": 3531, "taker_buy_base": 458431.0, "taker_buy_quote": 198068.4684 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.4307, "high": 0.439, "low": 0.4274, "close": 0.4318, "volume": 1954368.0, "close_time": 1760543999999, "quote_volume": 841258.4171, "trades": 7277, "taker_buy_base": 910549.0, "taker_buy_quote": 391983.4231 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.4318, "high": 0.519, "low": 0.4292, "close": 0.4347, "volume": 20027006.0, "close_time": 1760558399999, "quote_volume": 9429282.1607, "trades": 95234, "taker_buy_base": 9605155.0, "taker_buy_quote": 4528014.8174 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.4346, "high": 0.4407, "low": 0.4257, "close": 0.4352, "volume": 1844942.0, "close_time": 1760572799999, "quote_volume": 797310.4298, "trades": 6912, "taker_buy_base": 988353.0, "taker_buy_quote": 427218.5335 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.4351, "high": 0.5443, "low": 0.4348, "close": 0.4748, "volume": 16987415.0, "close_time": 1760587199999, "quote_volume": 8390601.9939, "trades": 91162, "taker_buy_base": 9200552.0, "taker_buy_quote": 4542497.0948 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.4744, "high": 0.4888, "low": 0.45, "close": 0.4625, "volume": 4741857.0, "close_time": 1760601599999, "quote_volume": 2214318.169, "trades": 14292, "taker_buy_base": 2378640.0, "taker_buy_quote": 1110938.1956 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.4626, "high": 0.4716, "low": 0.442, "close": 0.4647, "volume": 3668076.0, "close_time": 1760615999999, "quote_volume": 1685860.2127, "trades": 10986, "taker_buy_base": 1923885.0, "taker_buy_quote": 884674.4719 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.4646, "high": 0.4692, "low": 0.4312, "close": 0.4335, "volume": 2189561.0, "close_time": 1760630399999, "quote_volume": 987546.8047, "trades": 9626, "taker_buy_base": 1087379.0, "taker_buy_quote": 490559.3353 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.4333, "high": 0.4442, "low": 0.42, "close": 0.4248, "volume": 1610286.0, "close_time": 1760644799999, "quote_volume": 697996.32, "trades": 6475, "taker_buy_base": 743532.0, "taker_buy_quote": 322763.3084 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.4248, "high": 0.4257, "low": 0.4107, "close": 0.4157, "volume": 1287608.0, "close_time": 1760659199999, "quote_volume": 538108.8571, "trades": 3297, "taker_buy_base": 623741.0, "taker_buy_quote": 260449.0568 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.4157, "high": 0.4326, "low": 0.3986, "close": 0.4073, "volume": 3262773.0, "close_time": 1760673599999, "quote_volume": 1342666.9993, "trades": 8379, "taker_buy_base": 1465560.0, "taker_buy_quote": 604278.9053 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.4065, "high": 0.4074, "low": 0.377, "close": 0.3781, "volume": 2422533.0, "close_time": 1760687999999, "quote_volume": 953079.4584, "trades": 5545, "taker_buy_base": 1071987.0, "taker_buy_quote": 421559.2244 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.3781, "high": 0.3928, "low": 0.3726, "close": 0.3915, "volume": 2361106.0, "close_time": 1760702399999, "quote_volume": 899506.1986, "trades": 6745, "taker_buy_base": 1276782.0, "taker_buy_quote": 486995.0822 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.3913, "high": 0.3952, "low": 0.3718, "close": 0.3828, "volume": 1873793.0, "close_time": 1760716799999, "quote_volume": 713928.3999, "trades": 5060, "taker_buy_base": 919438.0, "taker_buy_quote": 350585.9792 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.3826, "high": 0.389, "low": 0.38, "close": 0.3831, "volume": 973577.0, "close_time": 1760731199999, "quote_volume": 374025.5517, "trades": 3472, "taker_buy_base": 476519.0, "taker_buy_quote": 182972.1717 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.3824, "high": 0.3893, "low": 0.3815, "close": 0.382, "volume": 589396.0, "close_time": 1760745599999, "quote_volume": 227449.9899, "trades": 1647, "taker_buy_base": 288476.0, "taker_buy_quote": 111320.3254 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.3821, "high": 0.399, "low": 0.38, "close": 0.3973, "volume": 1248187.0, "close_time": 1760759999999, "quote_volume": 488118.7481, "trades": 2386, "taker_buy_base": 640871.0, "taker_buy_quote": 250397.6252 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.3973, "high": 0.3992, "low": 0.3887, "close": 0.3919, "volume": 554469.0, "close_time": 1760774399999, "quote_volume": 218113.193, "trades": 1235, "taker_buy_base": 227604.0, "taker_buy_quote": 89497.2147 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.3927, "high": 0.3953, "low": 0.3895, "close": 0.3922, "volume": 513466.0, "close_time": 1760788799999, "quote_volume": 201040.923, "trades": 1464, "taker_buy_base": 250119.0, "taker_buy_quote": 97857.9037 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.392, "high": 0.3928, "low": 0.3817, "close": 0.3826, "volume": 560128.0, "close_time": 1760803199999, "quote_volume": 216653.3285, "trades": 1914, "taker_buy_base": 271195.0, "taker_buy_quote": 104859.9357 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.3827, "high": 0.3884, "low": 0.3785, "close": 0.3871, "volume": 509879.0, "close_time": 1760817599999, "quote_volume": 195405.1795, "trades": 2071, "taker_buy_base": 237164.0, "taker_buy_quote": 91005.3948 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.3872, "high": 0.3892, "low": 0.386, "close": 0.3871, "volume": 136662.0, "close_time": 1760831999999, "quote_volume": 53005.6257, "trades": 585, "taker_buy_base": 81008.0, "taker_buy_quote": 31427.8411 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.3871, "high": 0.3901, "low": 0.3835, "close": 0.3892, "volume": 377187.0, "close_time": 1760846399999, "quote_volume": 145319.9252, "trades": 731, "taker_buy_base": 151676.0, "taker_buy_quote": 58437.9161 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.3902, "high": 0.3963, "low": 0.3843, "close": 0.3961, "volume": 414124.0, "close_time": 1760860799999, "quote_volume": 161514.0049, "trades": 1318, "taker_buy_base": 192194.0, "taker_buy_quote": 74983.1508 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.3962, "high": 0.3985, "low": 0.3848, "close": 0.3963, "volume": 697924.0, "close_time": 1760875199999, "quote_volume": 274474.921, "trades": 2184, "taker_buy_base": 319920.0, "taker_buy_quote": 125826.6015 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.3964, "high": 0.4053, "low": 0.393, "close": 0.4037, "volume": 699883.0, "close_time": 1760889599999, "quote_volume": 279661.0836, "trades": 2781, "taker_buy_base": 408037.0, "taker_buy_quote": 162982.9656 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.4039, "high": 0.4154, "low": 0.402, "close": 0.4106, "volume": 1288781.0, "close_time": 1760903999999, "quote_volume": 526393.6903, "trades": 3975, "taker_buy_base": 642997.0, "taker_buy_quote": 262743.0354 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.4096, "high": 0.4116, "low": 0.4026, "close": 0.4034, "volume": 341902.0, "close_time": 1760918399999, "quote_volume": 139251.4888, "trades": 1047, "taker_buy_base": 150716.0, "taker_buy_quote": 61398.292 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.4029, "high": 0.4106, "low": 0.397, "close": 0.409, "volume": 938295.0, "close_time": 1760932799999, "quote_volume": 376285.7365, "trades": 2092, "taker_buy_base": 506006.0, "taker_buy_quote": 203036.0315 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.4094, "high": 0.4144, "low": 0.4072, "close": 0.4131, "volume": 886880.0, "close_time": 1760947199999, "quote_volume": 365102.4992, "trades": 2471, "taker_buy_base": 601091.0, "taker_buy_quote": 247654.0156 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.4127, "high": 0.4211, "low": 0.4071, "close": 0.4095, "volume": 1643741.0, "close_time": 1760961599999, "quote_volume": 679989.5791, "trades": 3840, "taker_buy_base": 921336.0, "taker_buy_quote": 381106.2532 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.4096, "high": 0.4121, "low": 0.4037, "close": 0.4051, "volume": 756496.0, "close_time": 1760975999999, "quote_volume": 309425.6744, "trades": 1459, "taker_buy_base": 416601.0, "taker_buy_quote": 170400.1726 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.4042, "high": 0.4059, "low": 0.3981, "close": 0.4045, "volume": 547717.0, "close_time": 1760990399999, "quote_volume": 220306.4552, "trades": 1004, "taker_buy_base": 282768.0, "taker_buy_quote": 113737.8203 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.4035, "high": 0.4052, "low": 0.4, "close": 0.4008, "volume": 246382.0, "close_time": 1761004799999, "quote_volume": 98997.6546, "trades": 764, "taker_buy_base": 126595.0, "taker_buy_quote": 50876.7716 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.4008, "high": 0.4049, "low": 0.3982, "close": 0.3996, "volume": 756570.0, "close_time": 1761019199999, "quote_volume": 303922.0409, "trades": 1841, "taker_buy_base": 363026.0, "taker_buy_quote": 145901.6892 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.3994, "high": 0.3995, "low": 0.39, "close": 0.3931, "volume": 368147.0, "close_time": 1761033599999, "quote_volume": 144812.9128, "trades": 1270, "taker_buy_base": 167499.0, "taker_buy_quote": 65869.8437 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.3926, "high": 0.3931, "low": 0.3874, "close": 0.3913, "volume": 561812.0, "close_time": 1761047999999, "quote_volume": 218923.7269, "trades": 1341, "taker_buy_base": 264433.0, "taker_buy_quote": 103098.0681 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.3912, "high": 0.4111, "low": 0.388, "close": 0.4089, "volume": 985260.0, "close_time": 1761062399999, "quote_volume": 394537.7896, "trades": 2161, "taker_buy_base": 505603.0, "taker_buy_quote": 202118.3554 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.4091, "high": 0.4121, "low": 0.4015, "close": 0.4031, "volume": 581001.0, "close_time": 1761076799999, "quote_volume": 236508.0739, "trades": 1675, "taker_buy_base": 355873.0, "taker_buy_quote": 144725.2897 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.4033, "high": 0.4038, "low": 0.3831, "close": 0.385, "volume": 777537.0, "close_time": 1761091199999, "quote_volume": 304358.0635, "trades": 1612, "taker_buy_base": 328791.0, "taker_buy_quote": 128879.4559 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.385, "high": 0.3881, "low": 0.3812, "close": 0.3831, "volume": 554407.0, "close_time": 1761105599999, "quote_volume": 213205.6067, "trades": 1504, "taker_buy_base": 346037.0, "taker_buy_quote": 133024.3543 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.3837, "high": 0.3872, "low": 0.3795, "close": 0.3827, "volume": 712887.0, "close_time": 1761119999999, "quote_volume": 273322.6938, "trades": 2198, "taker_buy_base": 387807.0, "taker_buy_quote": 148945.8754 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.3819, "high": 0.3836, "low": 0.3746, "close": 0.3818, "volume": 412252.0, "close_time": 1761134399999, "quote_volume": 156615.2132, "trades": 1274, "taker_buy_base": 192121.0, "taker_buy_quote": 72977.762 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.3821, "high": 0.3917, "low": 0.3811, "close": 0.3887, "volume": 811993.0, "close_time": 1761148799999, "quote_volume": 313018.52, "trades": 3113, "taker_buy_base": 487825.0, "taker_buy_quote": 188122.2451 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.3883, "high": 0.3887, "low": 0.3739, "close": 0.378, "volume": 656713.0, "close_time": 1761163199999, "quote_volume": 249693.1946, "trades": 3122, "taker_buy_base": 324553.0, "taker_buy_quote": 123543.9287 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.3776, "high": 0.3784, "low": 0.3613, "close": 0.3717, "volume": 1365685.0, "close_time": 1761177599999, "quote_volume": 503713.7547, "trades": 4073, "taker_buy_base": 618890.0, "taker_buy_quote": 228487.5215 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.3717, "high": 0.3784, "low": 0.3708, "close": 0.377, "volume": 364734.0, "close_time": 1761191999999, "quote_volume": 136966.046, "trades": 1228, "taker_buy_base": 207411.0, "taker_buy_quote": 77911.6656 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.3771, "high": 0.3857, "low": 0.3766, "close": 0.3831, "volume": 294531.0, "close_time": 1761206399999, "quote_volume": 112497.4335, "trades": 1068, "taker_buy_base": 224336.0, "taker_buy_quote": 85736.2927 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.3831, "high": 0.3847, "low": 0.3794, "close": 0.3804, "volume": 473019.0, "close_time": 1761220799999, "quote_volume": 180773.2941, "trades": 1336, "taker_buy_base": 198172.0, "taker_buy_quote": 75697.4053 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.38, "high": 0.3859, "low": 0.3767, "close": 0.3844, "volume": 486848.0, "close_time": 1761235199999, "quote_volume": 185864.1528, "trades": 2122, "taker_buy_base": 319153.0, "taker_buy_quote": 121966.4884 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.3844, "high": 0.3916, "low": 0.3842, "close": 0.3863, "volume": 300781.0, "close_time": 1761249599999, "quote_volume": 116519.8114, "trades": 1417, "taker_buy_base": 190578.0, "taker_buy_quote": 73843.0676 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.3859, "high": 0.3859, "low": 0.3803, "close": 0.3853, "volume": 239486.0, "close_time": 1761263999999, "quote_volume": 91679.246, "trades": 1103, "taker_buy_base": 84140.0, "taker_buy_quote": 32230.4233 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.3855, "high": 0.3867, "low": 0.3813, "close": 0.3821, "volume": 255827.0, "close_time": 1761278399999, "quote_volume": 98204.2302, "trades": 1145, "taker_buy_base": 85186.0, "taker_buy_quote": 32709.153 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.382, "high": 0.3933, "low": 0.3816, "close": 0.3872, "volume": 1192418.0, "close_time": 1761292799999, "quote_volume": 464765.3491, "trades": 2618, "taker_buy_base": 549996.0, "taker_buy_quote": 214390.8254 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.3873, "high": 0.3897, "low": 0.3809, "close": 0.3853, "volume": 375709.0, "close_time": 1761307199999, "quote_volume": 144853.7392, "trades": 1238, "taker_buy_base": 136977.0, "taker_buy_quote": 52774.0722 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.3855, "high": 0.3939, "low": 0.3805, "close": 0.3827, "volume": 886986.0, "close_time": 1761321599999, "quote_volume": 344034.1834, "trades": 3864, "taker_buy_base": 436675.0, "taker_buy_quote": 169578.1285 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.3828, "high": 0.3889, "low": 0.3794, "close": 0.3876, "volume": 325505.0, "close_time": 1761335999999, "quote_volume": 124888.4178, "trades": 1027, "taker_buy_base": 154419.0, "taker_buy_quote": 59275.3715 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.3876, "high": 0.3903, "low": 0.3875, "close": 0.39, "volume": 273374.0, "close_time": 1761350399999, "quote_volume": 106409.5913, "trades": 804, "taker_buy_base": 125401.0, "taker_buy_quote": 48841.6912 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.39, "high": 0.39, "low": 0.3852, "close": 0.3852, "volume": 115079.0, "close_time": 1761364799999, "quote_volume": 44620.253, "trades": 601, "taker_buy_base": 35162.0, "taker_buy_quote": 13634.0185 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.3852, "high": 0.3863, "low": 0.382, "close": 0.3844, "volume": 307761.0, "close_time": 1761379199999, "quote_volume": 118151.9696, "trades": 1021, "taker_buy_base": 162401.0, "taker_buy_quote": 62358.3275 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.3844, "high": 0.387, "low": 0.3826, "close": 0.3853, "volume": 148229.0, "close_time": 1761393599999, "quote_volume": 57018.7529, "trades": 677, "taker_buy_base": 67245.0, "taker_buy_quote": 25871.5205 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.3853, "high": 0.3879, "low": 0.3849, "close": 0.3872, "volume": 295173.0, "close_time": 1761407999999, "quote_volume": 114139.5181, "trades": 1003, "taker_buy_base": 138718.0, "taker_buy_quote": 53654.5795 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.3873, "high": 0.3912, "low": 0.3854, "close": 0.3902, "volume": 294980.0, "close_time": 1761422399999, "quote_volume": 114355.3107, "trades": 754, "taker_buy_base": 138832.0, "taker_buy_quote": 53809.6122 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.3903, "high": 0.3912, "low": 0.3874, "close": 0.3885, "volume": 465216.0, "close_time": 1761436799999, "quote_volume": 181123.2626, "trades": 774, "taker_buy_base": 219146.0, "taker_buy_quote": 85327.4093 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.3885, "high": 0.3945, "low": 0.3859, "close": 0.3876, "volume": 935631.0, "close_time": 1761451199999, "quote_volume": 365082.8864, "trades": 2665, "taker_buy_base": 514348.0, "taker_buy_quote": 200794.7448 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.3876, "high": 0.3954, "low": 0.3874, "close": 0.3943, "volume": 189787.0, "close_time": 1761465599999, "quote_volume": 74517.3994, "trades": 624, "taker_buy_base": 87656.0, "taker_buy_quote": 34412.1134 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.3946, "high": 0.4072, "low": 0.3936, "close": 0.4065, "volume": 854829.0, "close_time": 1761479999999, "quote_volume": 343973.0765, "trades": 1890, "taker_buy_base": 512822.0, "taker_buy_quote": 206330.0015 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.4065, "high": 0.4226, "low": 0.4048, "close": 0.4145, "volume": 1689389.0, "close_time": 1761494399999, "quote_volume": 697859.32, "trades": 3337, "taker_buy_base": 812555.0, "taker_buy_quote": 335894.7899 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.4146, "high": 0.4146, "low": 0.4054, "close": 0.4099, "volume": 739555.0, "close_time": 1761508799999, "quote_volume": 302325.9798, "trades": 1309, "taker_buy_base": 391382.0, "taker_buy_quote": 159875.0452 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.4102, "high": 0.4163, "low": 0.4062, "close": 0.4138, "volume": 464390.0, "close_time": 1761523199999, "quote_volume": 191243.3581, "trades": 1325, "taker_buy_base": 232144.0, "taker_buy_quote": 95711.5644 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.414, "high": 0.429, "low": 0.4125, "close": 0.4151, "volume": 2243418.0, "close_time": 1761537599999, "quote_volume": 944420.1034, "trades": 5874, "taker_buy_base": 1202766.0, "taker_buy_quote": 506690.3264 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.4154, "high": 0.4183, "low": 0.4102, "close": 0.4134, "volume": 419739.0, "close_time": 1761551999999, "quote_volume": 174000.2223, "trades": 1302, "taker_buy_base": 159774.0, "taker_buy_quote": 66237.9871 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.4128, "high": 0.4147, "low": 0.4022, "close": 0.404, "volume": 740630.0, "close_time": 1761566399999, "quote_volume": 301720.9089, "trades": 1613, "taker_buy_base": 321106.0, "taker_buy_quote": 130744.4486 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.4041, "high": 0.4046, "low": 0.3968, "close": 0.4004, "volume": 546112.0, "close_time": 1761580799999, "quote_volume": 218714.5291, "trades": 1632, "taker_buy_base": 225963.0, "taker_buy_quote": 90521.323 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.4005, "high": 0.4113, "low": 0.4003, "close": 0.4045, "volume": 333862.0, "close_time": 1761595199999, "quote_volume": 136007.8907, "trades": 1055, "taker_buy_base": 205703.0, "taker_buy_quote": 83834.9469 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.4045, "high": 0.4045, "low": 0.3964, "close": 0.3992, "volume": 469147.0, "close_time": 1761609599999, "quote_volume": 187900.6621, "trades": 1640, "taker_buy_base": 240942.0, "taker_buy_quote": 96536.0356 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.3991, "high": 0.4023, "low": 0.3952, "close": 0.397, "volume": 387829.0, "close_time": 1761623999999, "quote_volume": 154509.1678, "trades": 1173, "taker_buy_base": 206128.0, "taker_buy_quote": 82152.2694 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.397, "high": 0.4077, "low": 0.3964, "close": 0.4027, "volume": 689058.0, "close_time": 1761638399999, "quote_volume": 276767.8937, "trades": 2668, "taker_buy_base": 400547.0, "taker_buy_quote": 161084.458 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.4026, "high": 0.406, "low": 0.3997, "close": 0.4005, "volume": 320948.0, "close_time": 1761652799999, "quote_volume": 129334.2736, "trades": 788, "taker_buy_base": 191235.0, "taker_buy_quote": 76999.2919 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.4005, "high": 0.409, "low": 0.3975, "close": 0.4004, "volume": 499293.0, "close_time": 1761667199999, "quote_volume": 201298.3161, "trades": 1593, "taker_buy_base": 269992.0, "taker_buy_quote": 108968.185 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.4002, "high": 0.4053, "low": 0.3922, "close": 0.3938, "volume": 409566.0, "close_time": 1761681599999, "quote_volume": 163210.9426, "trades": 1579, "taker_buy_base": 205167.0, "taker_buy_quote": 81955.4114 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.3938, "high": 0.3938, "low": 0.3814, "close": 0.3897, "volume": 821311.0, "close_time": 1761695999999, "quote_volume": 318483.9682, "trades": 2430, "taker_buy_base": 347339.0, "taker_buy_quote": 134724.2933 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.3895, "high": 0.393, "low": 0.3885, "close": 0.3902, "volume": 174711.0, "close_time": 1761710399999, "quote_volume": 68259.0632, "trades": 938, "taker_buy_base": 107981.0, "taker_buy_quote": 42197.4908 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.3901, "high": 0.3952, "low": 0.3897, "close": 0.392, "volume": 286665.0, "close_time": 1761724799999, "quote_volume": 112647.0384, "trades": 1349, "taker_buy_base": 153065.0, "taker_buy_quote": 60150.6156 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.3917, "high": 0.3924, "low": 0.3875, "close": 0.3919, "volume": 318176.0, "close_time": 1761739199999, "quote_volume": 124024.4971, "trades": 1435, "taker_buy_base": 172615.0, "taker_buy_quote": 67286.4363 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.3918, "high": 0.3948, "low": 0.3841, "close": 0.3861, "volume": 421189.0, "close_time": 1761753599999, "quote_volume": 164104.4825, "trades": 1524, "taker_buy_base": 235219.0, "taker_buy_quote": 91793.4456 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.3854, "high": 0.398, "low": 0.3793, "close": 0.392, "volume": 958004.0, "close_time": 1761767999999, "quote_volume": 371923.2822, "trades": 3454, "taker_buy_base": 456485.0, "taker_buy_quote": 177438.547 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.3921, "high": 0.3976, "low": 0.3826, "close": 0.3864, "volume": 387058.0, "close_time": 1761782399999, "quote_volume": 150757.3828, "trades": 1238, "taker_buy_base": 181834.0, "taker_buy_quote": 70879.2392 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.3863, "high": 0.3904, "low": 0.3829, "close": 0.3863, "volume": 397539.0, "close_time": 1761796799999, "quote_volume": 153710.5015, "trades": 1430, "taker_buy_base": 189658.0, "taker_buy_quote": 73433.0693 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.3863, "high": 0.3863, "low": 0.3708, "close": 0.3807, "volume": 1095898.0, "close_time": 1761811199999, "quote_volume": 412622.2805, "trades": 3217, "taker_buy_base": 516359.0, "taker_buy_quote": 194509.1561 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.3805, "high": 0.3813, "low": 0.3684, "close": 0.3685, "volume": 1134566.0, "close_time": 1761825599999, "quote_volume": 423440.7594, "trades": 3048, "taker_buy_base": 597745.0, "taker_buy_quote": 223175.6757 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.3691, "high": 0.3741, "low": 0.3575, "close": 0.3598, "volume": 1485633.0, "close_time": 1761839999999, "quote_volume": 545730.0779, "trades": 2485, "taker_buy_base": 754016.0, "taker_buy_quote": 277158.631 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.3595, "high": 0.3625, "low": 0.3485, "close": 0.3499, "volume": 755395.0, "close_time": 1761854399999, "quote_volume": 268245.2784, "trades": 1922, "taker_buy_base": 298384.0, "taker_buy_quote": 106031.4326 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.3499, "high": 0.3599, "low": 0.349, "close": 0.3594, "volume": 674327.0, "close_time": 1761868799999, "quote_volume": 238902.5133, "trades": 1746, "taker_buy_base": 360696.0, "taker_buy_quote": 127909.2667 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.3595, "high": 0.364, "low": 0.3586, "close": 0.3624, "volume": 322157.0, "close_time": 1761883199999, "quote_volume": 116408.9683, "trades": 957, "taker_buy_base": 176153.0, "taker_buy_quote": 63689.5342 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.3624, "high": 0.3667, "low": 0.3613, "close": 0.362, "volume": 405885.0, "close_time": 1761897599999, "quote_volume": 147664.2544, "trades": 1499, "taker_buy_base": 277368.0, "taker_buy_quote": 100950.5872 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.3619, "high": 0.3676, "low": 0.3607, "close": 0.3674, "volume": 262756.0, "close_time": 1761911999999, "quote_volume": 95648.0674, "trades": 1021, "taker_buy_base": 171856.0, "taker_buy_quote": 62572.504 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.3671, "high": 0.3709, "low": 0.362, "close": 0.3674, "volume": 342073.0, "close_time": 1761926399999, "quote_volume": 125429.2467, "trades": 1549, "taker_buy_base": 199346.0, "taker_buy_quote": 73152.3415 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.3674, "high": 0.3688, "low": 0.3563, "close": 0.3675, "volume": 426288.0, "close_time": 1761940799999, "quote_volume": 154425.1702, "trades": 1468, "taker_buy_base": 215417.0, "taker_buy_quote": 78064.4013 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.3675, "high": 0.368, "low": 0.3611, "close": 0.3625, "volume": 239834.0, "close_time": 1761955199999, "quote_volume": 87089.012, "trades": 1315, "taker_buy_base": 142728.0, "taker_buy_quote": 51811.8913 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.3626, "high": 0.3684, "low": 0.3588, "close": 0.3684, "volume": 247648.0, "close_time": 1761969599999, "quote_volume": 89860.8095, "trades": 710, "taker_buy_base": 124519.0, "taker_buy_quote": 45212.4195 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.3685, "high": 0.3693, "low": 0.3634, "close": 0.3683, "volume": 141786.0, "close_time": 1761983999999, "quote_volume": 51953.2509, "trades": 642, "taker_buy_base": 74193.0, "taker_buy_quote": 27189.6042 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.3684, "high": 0.3735, "low": 0.3668, "close": 0.3715, "volume": 328115.0, "close_time": 1761998399999, "quote_volume": 121194.1455, "trades": 1036, "taker_buy_base": 176922.0, "taker_buy_quote": 65404.0812 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.3716, "high": 0.3735, "low": 0.3657, "close": 0.3717, "volume": 312395.0, "close_time": 1762012799999, "quote_volume": 115723.1797, "trades": 1360, "taker_buy_base": 146661.0, "taker_buy_quote": 54362.2192 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.3718, "high": 0.375, "low": 0.3703, "close": 0.3747, "volume": 310279.0, "close_time": 1762027199999, "quote_volume": 115787.6025, "trades": 1086, "taker_buy_base": 164451.0, "taker_buy_quote": 61373.2168 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.3745, "high": 0.3755, "low": 0.3695, "close": 0.3746, "volume": 171422.0, "close_time": 1762041599999, "quote_volume": 63990.6912, "trades": 617, "taker_buy_base": 114115.0, "taker_buy_quote": 42638.7801 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.3741, "high": 0.3757, "low": 0.3721, "close": 0.3727, "volume": 160208.0, "close_time": 1762055999999, "quote_volume": 59907.3417, "trades": 543, "taker_buy_base": 94175.0, "taker_buy_quote": 35223.1343 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.3723, "high": 0.3781, "low": 0.3721, "close": 0.3773, "volume": 261488.0, "close_time": 1762070399999, "quote_volume": 98171.0047, "trades": 1157, "taker_buy_base": 159677.0, "taker_buy_quote": 59959.409 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.3777, "high": 0.3778, "low": 0.3664, "close": 0.3745, "volume": 375939.0, "close_time": 1762084799999, "quote_volume": 139543.7472, "trades": 1311, "taker_buy_base": 176560.0, "taker_buy_quote": 65670.8242 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.3744, "high": 0.3755, "low": 0.3634, "close": 0.3651, "volume": 481220.0, "close_time": 1762099199999, "quote_volume": 176973.0069, "trades": 1659, "taker_buy_base": 182727.0, "taker_buy_quote": 67220.9112 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.3642, "high": 0.3685, "low": 0.3622, "close": 0.3648, "volume": 247329.0, "close_time": 1762113599999, "quote_volume": 90529.9534, "trades": 740, "taker_buy_base": 112172.0, "taker_buy_quote": 41048.3212 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.3651, "high": 0.3731, "low": 0.3642, "close": 0.373, "volume": 235312.0, "close_time": 1762127999999, "quote_volume": 86655.4955, "trades": 731, "taker_buy_base": 143771.0, "taker_buy_quote": 53104.3165 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.3717, "high": 0.3736, "low": 0.3467, "close": 0.3475, "volume": 716545.0, "close_time": 1762142399999, "quote_volume": 256455.7869, "trades": 2083, "taker_buy_base": 316981.0, "taker_buy_quote": 113196.1075 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.3472, "high": 0.3513, "low": 0.336, "close": 0.3447, "volume": 1137221.0, "close_time": 1762156799999, "quote_volume": 390201.4808, "trades": 2569, "taker_buy_base": 535074.0, "taker_buy_quote": 183651.353 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.3445, "high": 0.3484, "low": 0.3347, "close": 0.3402, "volume": 770309.0, "close_time": 1762171199999, "quote_volume": 262391.5623, "trades": 2344, "taker_buy_base": 387706.0, "taker_buy_quote": 132265.3489 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.3403, "high": 0.3436, "low": 0.3122, "close": 0.3199, "volume": 1822252.0, "close_time": 1762185599999, "quote_volume": 596892.5742, "trades": 5010, "taker_buy_base": 936540.0, "taker_buy_quote": 307570.2456 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.3198, "high": 0.3314, "low": 0.3174, "close": 0.3202, "volume": 854554.0, "close_time": 1762199999999, "quote_volume": 277686.1635, "trades": 2245, "taker_buy_base": 389127.0, "taker_buy_quote": 126624.7516 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.3206, "high": 0.3235, "low": 0.3146, "close": 0.323, "volume": 492630.0, "close_time": 1762214399999, "quote_volume": 157009.5111, "trades": 1110, "taker_buy_base": 203520.0, "taker_buy_quote": 64942.2123 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.3232, "high": 0.3274, "low": 0.318, "close": 0.3234, "volume": 524790.0, "close_time": 1762228799999, "quote_volume": 169612.5071, "trades": 1674, "taker_buy_base": 266641.0, "taker_buy_quote": 86199.5549 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.3234, "high": 0.3243, "low": 0.3002, "close": 0.3016, "volume": 1432977.0, "close_time": 1762243199999, "quote_volume": 442846.1882, "trades": 4013, "taker_buy_base": 605125.0, "taker_buy_quote": 186997.8211 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.3016, "high": 0.3091, "low": 0.2994, "close": 0.3037, "volume": 970105.0, "close_time": 1762257599999, "quote_volume": 294999.3049, "trades": 3250, "taker_buy_base": 431686.0, "taker_buy_quote": 131447.2611 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.3034, "high": 0.3096, "low": 0.2964, "close": 0.3006, "volume": 930264.0, "close_time": 1762271999999, "quote_volume": 280183.7997, "trades": 2378, "taker_buy_base": 432232.0, "taker_buy_quote": 130251.9908 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.3011, "high": 0.3038, "low": 0.2822, "close": 0.288, "volume": 1962421.0, "close_time": 1762286399999, "quote_volume": 571436.5817, "trades": 4587, "taker_buy_base": 891433.0, "taker_buy_quote": 258903.7899 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.2879, "high": 0.2986, "low": 0.2742, "close": 0.2941, "volume": 2424040.0, "close_time": 1762300799999, "quote_volume": 694321.4174, "trades": 7103, "taker_buy_base": 1141941.0, "taker_buy_quote": 326973.5799 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.294, "high": 0.2982, "low": 0.2769, "close": 0.2969, "volume": 1174180.0, "close_time": 1762315199999, "quote_volume": 339508.1272, "trades": 3268, "taker_buy_base": 653650.0, "taker_buy_quote": 189327.8689 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.297, "high": 0.2983, "low": 0.2919, "close": 0.2947, "volume": 302171.0, "close_time": 1762329599999, "quote_volume": 89021.8857, "trades": 878, "taker_buy_base": 146467.0, "taker_buy_quote": 43158.5348 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.2945, "high": 0.2945, "low": 0.2859, "close": 0.293, "volume": 738708.0, "close_time": 1762343999999, "quote_volume": 213663.0974, "trades": 1480, "taker_buy_base": 416442.0, "taker_buy_quote": 120387.8237 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.2931, "high": 0.3024, "low": 0.2918, "close": 0.3023, "volume": 873007.0, "close_time": 1762358399999, "quote_volume": 259620.9736, "trades": 1689, "taker_buy_base": 447242.0, "taker_buy_quote": 133027.5405 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.3026, "high": 0.3115, "low": 0.2986, "close": 0.3082, "volume": 834086.0, "close_time": 1762372799999, "quote_volume": 255150.184, "trades": 2039, "taker_buy_base": 460721.0, "taker_buy_quote": 141095.4469 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.3081, "high": 0.3107, "low": 0.3049, "close": 0.3067, "volume": 621058.0, "close_time": 1762387199999, "quote_volume": 190912.617, "trades": 1888, "taker_buy_base": 292352.0, "taker_buy_quote": 89910.0084 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.3066, "high": 0.3068, "low": 0.2987, "close": 0.3033, "volume": 596895.0, "close_time": 1762401599999, "quote_volume": 180837.478, "trades": 1285, "taker_buy_base": 170243.0, "taker_buy_quote": 51564.3946 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.3034, "high": 0.3067, "low": 0.2949, "close": 0.2958, "volume": 1631697.0, "close_time": 1762415999999, "quote_volume": 491972.5343, "trades": 2336, "taker_buy_base": 826272.0, "taker_buy_quote": 249335.4286 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.2956, "high": 0.2988, "low": 0.2937, "close": 0.298, "volume": 627576.0, "close_time": 1762430399999, "quote_volume": 186280.3292, "trades": 1229, "taker_buy_base": 321232.0, "taker_buy_quote": 95318.8611 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.2982, "high": 0.3036, "low": 0.2882, "close": 0.2899, "volume": 574084.0, "close_time": 1762444799999, "quote_volume": 169762.5081, "trades": 1566, "taker_buy_base": 213510.0, "taker_buy_quote": 63361.4279 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.2902, "high": 0.2963, "low": 0.2845, "close": 0.2929, "volume": 652350.0, "close_time": 1762459199999, "quote_volume": 189079.6205, "trades": 1790, "taker_buy_base": 293482.0, "taker_buy_quote": 85185.665 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.2932, "high": 0.2958, "low": 0.2885, "close": 0.2931, "volume": 291094.0, "close_time": 1762473599999, "quote_volume": 85154.4248, "trades": 1106, "taker_buy_base": 165993.0, "taker_buy_quote": 48631.9728 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.2929, "high": 0.3043, "low": 0.2927, "close": 0.3028, "volume": 863222.0, "close_time": 1762487999999, "quote_volume": 257261.3928, "trades": 2211, "taker_buy_base": 487880.0, "taker_buy_quote": 145460.6764 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.303, "high": 0.3069, "low": 0.2995, "close": 0.3069, "volume": 1082022.0, "close_time": 1762502399999, "quote_volume": 329097.7974, "trades": 8527, "taker_buy_base": 324183.0, "taker_buy_quote": 98728.1242 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.3071, "high": 0.3077, "low": 0.2926, "close": 0.2957, "volume": 862137.0, "close_time": 1762516799999, "quote_volume": 258176.477, "trades": 2642, "taker_buy_base": 378833.0, "taker_buy_quote": 113392.2436 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.2958, "high": 0.307, "low": 0.2877, "close": 0.3058, "volume": 1975550.0, "close_time": 1762531199999, "quote_volume": 586214.3416, "trades": 5777, "taker_buy_base": 1063633.0, "taker_buy_quote": 315989.4283 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.306, "high": 0.3335, "low": 0.3053, "close": 0.3306, "volume": 2316720.0, "close_time": 1762545599999, "quote_volume": 748524.0989, "trades": 7258, "taker_buy_base": 1258886.0, "taker_buy_quote": 406736.448 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.3307, "high": 0.3337, "low": 0.3241, "close": 0.3247, "volume": 1265958.0, "close_time": 1762559999999, "quote_volume": 418681.3713, "trades": 3559, "taker_buy_base": 606402.0, "taker_buy_quote": 200694.1686 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.3248, "high": 0.3307, "low": 0.3205, "close": 0.3226, "volume": 970934.0, "close_time": 1762574399999, "quote_volume": 316764.4046, "trades": 6768, "taker_buy_base": 390875.0, "taker_buy_quote": 127353.5952 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.3228, "high": 0.3267, "low": 0.3148, "close": 0.3209, "volume": 997342.0, "close_time": 1762588799999, "quote_volume": 319745.938, "trades": 5835, "taker_buy_base": 406918.0, "taker_buy_quote": 130592.7993 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.3211, "high": 0.327, "low": 0.318, "close": 0.324, "volume": 726484.0, "close_time": 1762603199999, "quote_volume": 234787.2489, "trades": 4376, "taker_buy_base": 417763.0, "taker_buy_quote": 135082.5611 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.324, "high": 0.3255, "low": 0.3128, "close": 0.3155, "volume": 734679.0, "close_time": 1762617599999, "quote_volume": 233949.1681, "trades": 4995, "taker_buy_base": 364826.0, "taker_buy_quote": 116154.072 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.3156, "high": 0.32, "low": 0.3129, "close": 0.3182, "volume": 387844.0, "close_time": 1762631999999, "quote_volume": 122626.2894, "trades": 2133, "taker_buy_base": 180028.0, "taker_buy_quote": 56968.0579 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.3181, "high": 0.3218, "low": 0.3169, "close": 0.3208, "volume": 243669.0, "close_time": 1762646399999, "quote_volume": 78074.9764, "trades": 1075, "taker_buy_base": 120405.0, "taker_buy_quote": 38571.874 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.3208, "high": 0.3208, "low": 0.3059, "close": 0.3074, "volume": 626640.0, "close_time": 1762660799999, "quote_volume": 194466.5569, "trades": 3163, "taker_buy_base": 235331.0, "taker_buy_quote": 73142.8685 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.3077, "high": 0.3128, "low": 0.3073, "close": 0.3126, "volume": 281549.0, "close_time": 1762675199999, "quote_volume": 87143.895, "trades": 1626, "taker_buy_base": 141995.0, "taker_buy_quote": 43972.3484 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.3125, "high": 0.3139, "low": 0.3044, "close": 0.3127, "volume": 620328.0, "close_time": 1762689599999, "quote_volume": 192339.1905, "trades": 2598, "taker_buy_base": 268582.0, "taker_buy_quote": 83276.9292 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.3128, "high": 0.3231, "low": 0.3121, "close": 0.3214, "volume": 773992.0, "close_time": 1762703999999, "quote_volume": 246160.549, "trades": 3525, "taker_buy_base": 402687.0, "taker_buy_quote": 128001.3024 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.3215, "high": 0.3265, "low": 0.3174, "close": 0.3264, "volume": 442223.0, "close_time": 1762718399999, "quote_volume": 142263.747, "trades": 2437, "taker_buy_base": 180278.0, "taker_buy_quote": 58039.3223 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.3264, "high": 0.3267, "low": 0.3184, "close": 0.3208, "volume": 517240.0, "close_time": 1762732799999, "quote_volume": 166520.0418, "trades": 2279, "taker_buy_base": 233717.0, "taker_buy_quote": 75213.707 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.3208, "high": 0.3303, "low": 0.3187, "close": 0.3248, "volume": 2501934.0, "close_time": 1762747199999, "quote_volume": 813265.2139, "trades": 8339, "taker_buy_base": 1223376.0, "taker_buy_quote": 397848.7123 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.3249, "high": 0.3292, "low": 0.3238, "close": 0.3272, "volume": 349984.0, "close_time": 1762761599999, "quote_volume": 114495.5309, "trades": 2087, "taker_buy_base": 152914.0, "taker_buy_quote": 50005.0212 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.3272, "high": 0.3315, "low": 0.324, "close": 0.3277, "volume": 407850.0, "close_time": 1762775999999, "quote_volume": 133322.2171, "trades": 2821, "taker_buy_base": 171774.0, "taker_buy_quote": 56177.7741 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.3278, "high": 0.3287, "low": 0.3183, "close": 0.321, "volume": 1207250.0, "close_time": 1762790399999, "quote_volume": 388473.8241, "trades": 5675, "taker_buy_base": 435813.0, "taker_buy_quote": 140429.9287 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.3211, "high": 0.3236, "low": 0.3163, "close": 0.3211, "volume": 732964.0, "close_time": 1762804799999, "quote_volume": 234608.2921, "trades": 3825, "taker_buy_base": 310180.0, "taker_buy_quote": 99322.7597 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.3213, "high": 0.3306, "low": 0.3178, "close": 0.326, "volume": 765994.0, "close_time": 1762819199999, "quote_volume": 249345.8002, "trades": 2845, "taker_buy_base": 366293.0, "taker_buy_quote": 119207.7754 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.326, "high": 0.3306, "low": 0.3194, "close": 0.3245, "volume": 695990.0, "close_time": 1762833599999, "quote_volume": 226346.0669, "trades": 2836, "taker_buy_base": 321959.0, "taker_buy_quote": 104778.259 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.3246, "high": 0.3256, "low": 0.31, "close": 0.3102, "volume": 1118187.0, "close_time": 1762847999999, "quote_volume": 353888.0037, "trades": 3318, "taker_buy_base": 554455.0, "taker_buy_quote": 175259.46 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.3101, "high": 0.3154, "low": 0.3094, "close": 0.3123, "volume": 601701.0, "close_time": 1762862399999, "quote_volume": 188155.8943, "trades": 1319, "taker_buy_base": 302429.0, "taker_buy_quote": 94592.8091 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.3122, "high": 0.315, "low": 0.3084, "close": 0.3109, "volume": 640410.0, "close_time": 1762876799999, "quote_volume": 199449.7621, "trades": 1838, "taker_buy_base": 270785.0, "taker_buy_quote": 84363.1574 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.3111, "high": 0.3158, "low": 0.3048, "close": 0.3053, "volume": 623258.0, "close_time": 1762891199999, "quote_volume": 193312.1888, "trades": 1687, "taker_buy_base": 259447.0, "taker_buy_quote": 80591.0397 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.3052, "high": 0.3059, "low": 0.2968, "close": 0.2978, "volume": 813868.0, "close_time": 1762905599999, "quote_volume": 244385.1446, "trades": 1729, "taker_buy_base": 345516.0, "taker_buy_quote": 103766.5394 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.2979, "high": 0.3035, "low": 0.2958, "close": 0.3022, "volume": 499651.0, "close_time": 1762919999999, "quote_volume": 149873.9764, "trades": 2898, "taker_buy_base": 224812.0, "taker_buy_quote": 67426.9416 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.3023, "high": 0.3081, "low": 0.3016, "close": 0.3035, "volume": 393947.0, "close_time": 1762934399999, "quote_volume": 120152.584, "trades": 1882, "taker_buy_base": 157184.0, "taker_buy_quote": 47960.2662 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.3036, "high": 0.3157, "low": 0.3036, "close": 0.314, "volume": 574773.0, "close_time": 1762948799999, "quote_volume": 179281.0, "trades": 2468, "taker_buy_base": 273032.0, "taker_buy_quote": 85265.5417 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.3142, "high": 0.3175, "low": 0.3019, "close": 0.303, "volume": 847509.0, "close_time": 1762963199999, "quote_volume": 264009.1467, "trades": 3915, "taker_buy_base": 389335.0, "taker_buy_quote": 121322.6862 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.3029, "high": 0.304, "low": 0.2917, "close": 0.2954, "volume": 938698.0, "close_time": 1762977599999, "quote_volume": 278561.8526, "trades": 5015, "taker_buy_base": 402949.0, "taker_buy_quote": 119508.6399 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.2956, "high": 0.3031, "low": 0.2947, "close": 0.2964, "volume": 445945.0, "close_time": 1762991999999, "quote_volume": 133680.8417, "trades": 2529, "taker_buy_base": 219339.0, "taker_buy_quote": 65854.0616 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.2964, "high": 0.3892, "low": 0.2959, "close": 0.3044, "volume": 12740759.0, "close_time": 1763006399999, "quote_volume": 4107734.6639, "trades": 79719, "taker_buy_base": 6096990.0, "taker_buy_quote": 1967181.7735 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.3043, "high": 0.3072, "low": 0.3009, "close": 0.3029, "volume": 1129127.0, "close_time": 1763020799999, "quote_volume": 343688.2238, "trades": 4427, "taker_buy_base": 569481.0, "taker_buy_quote": 173400.805 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.3027, "high": 0.3034, "low": 0.2959, "close": 0.2997, "volume": 1080293.0, "close_time": 1763035199999, "quote_volume": 323847.5914, "trades": 2701, "taker_buy_base": 480266.0, "taker_buy_quote": 143922.3428 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.2995, "high": 0.3, "low": 0.2882, "close": 0.2901, "volume": 1751096.0, "close_time": 1763049599999, "quote_volume": 514337.9296, "trades": 3137, "taker_buy_base": 899182.0, "taker_buy_quote": 263895.3194 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.2902, "high": 0.2906, "low": 0.2735, "close": 0.2742, "volume": 1739480.0, "close_time": 1763063999999, "quote_volume": 488659.8882, "trades": 4240, "taker_buy_base": 797852.0, "taker_buy_quote": 223925.7716 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.274, "high": 0.2821, "low": 0.2717, "close": 0.2796, "volume": 819872.0, "close_time": 1763078399999, "quote_volume": 226562.9484, "trades": 2970, "taker_buy_base": 356652.0, "taker_buy_quote": 98516.754 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.2799, "high": 0.2802, "low": 0.2692, "close": 0.2713, "volume": 1524989.0, "close_time": 1763092799999, "quote_volume": 418280.2193, "trades": 3798, "taker_buy_base": 761747.0, "taker_buy_quote": 208873.2118 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.2713, "high": 0.2721, "low": 0.258, "close": 0.2686, "volume": 1761472.0, "close_time": 1763107199999, "quote_volume": 466957.3005, "trades": 3997, "taker_buy_base": 836447.0, "taker_buy_quote": 221689.6345 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.2684, "high": 0.2696, "low": 0.2604, "close": 0.2617, "volume": 609859.0, "close_time": 1763121599999, "quote_volume": 161642.6065, "trades": 1866, "taker_buy_base": 293386.0, "taker_buy_quote": 77701.5878 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.2617, "high": 0.2734, "low": 0.2556, "close": 0.2709, "volume": 2935194.0, "close_time": 1763135999999, "quote_volume": 772844.9107, "trades": 6505, "taker_buy_base": 1425760.0, "taker_buy_quote": 375357.2185 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.2712, "high": 0.2753, "low": 0.2622, "close": 0.2667, "volume": 1942484.0, "close_time": 1763150399999, "quote_volume": 518802.3928, "trades": 4294, "taker_buy_base": 937076.0, "taker_buy_quote": 249588.6631 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.2671, "high": 0.2684, "low": 0.255, "close": 0.2589, "volume": 949480.0, "close_time": 1763164799999, "quote_volume": 247615.8911, "trades": 2436, "taker_buy_base": 486305.0, "taker_buy_quote": 126993.4468 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2587, "high": 0.2715, "low": 0.2579, "close": 0.2706, "volume": 736460.0, "close_time": 1763179199999, "quote_volume": 195900.1231, "trades": 2718, "taker_buy_base": 415047.0, "taker_buy_quote": 110447.4471 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.2707, "high": 0.2726, "low": 0.2687, "close": 0.2696, "volume": 350616.0, "close_time": 1763193599999, "quote_volume": 94783.1577, "trades": 1299, "taker_buy_base": 194229.0, "taker_buy_quote": 52504.4505 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.2696, "high": 0.2696, "low": 0.2634, "close": 0.2647, "volume": 764870.0, "close_time": 1763207999999, "quote_volume": 203434.3453, "trades": 2481, "taker_buy_base": 400418.0, "taker_buy_quote": 106528.4128 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.2646, "high": 0.2699, "low": 0.2643, "close": 0.2679, "volume": 552134.0, "close_time": 1763222399999, "quote_volume": 147851.0485, "trades": 1026, "taker_buy_base": 303865.0, "taker_buy_quote": 81365.4251 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.2676, "high": 0.2707, "low": 0.2653, "close": 0.2674, "volume": 291525.0, "close_time": 1763236799999, "quote_volume": 78209.3569, "trades": 933, "taker_buy_base": 136426.0, "taker_buy_quote": 36603.7583 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.2672, "high": 0.2704, "low": 0.2645, "close": 0.2671, "volume": 910778.0, "close_time": 1763251199999, "quote_volume": 243773.1847, "trades": 1898, "taker_buy_base": 570052.0, "taker_buy_quote": 152491.7695 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2671, "high": 0.2673, "low": 0.26, "close": 0.2665, "volume": 825799.0, "close_time": 1763265599999, "quote_volume": 218008.4683, "trades": 1390, "taker_buy_base": 400950.0, "taker_buy_quote": 105821.8029 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.2663, "high": 0.2685, "low": 0.2644, "close": 0.266, "volume": 351200.0, "close_time": 1763279999999, "quote_volume": 93676.4119, "trades": 1570, "taker_buy_base": 200742.0, "taker_buy_quote": 53561.3395 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.2665, "high": 0.2684, "low": 0.2606, "close": 0.2611, "volume": 329111.0, "close_time": 1763294399999, "quote_volume": 87465.1012, "trades": 983, "taker_buy_base": 176558.0, "taker_buy_quote": 46956.3259 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.2611, "high": 0.2621, "low": 0.2541, "close": 0.2546, "volume": 729074.0, "close_time": 1763308799999, "quote_volume": 188677.3568, "trades": 1752, "taker_buy_base": 435278.0, "taker_buy_quote": 112753.8866 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.2544, "high": 0.2574, "low": 0.2471, "close": 0.2475, "volume": 1413136.0, "close_time": 1763323199999, "quote_volume": 354427.7632, "trades": 3886, "taker_buy_base": 702038.0, "taker_buy_quote": 176052.7978 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.2478, "high": 0.251, "low": 0.2438, "close": 0.2485, "volume": 678367.0, "close_time": 1763337599999, "quote_volume": 167677.2833, "trades": 2723, "taker_buy_base": 317004.0, "taker_buy_quote": 78384.883 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.2478, "high": 0.256, "low": 0.2447, "close": 0.2557, "volume": 981580.0, "close_time": 1763351999999, "quote_volume": 247208.684, "trades": 1686, "taker_buy_base": 565604.0, "taker_buy_quote": 142428.9691 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.256, "high": 0.257, "low": 0.2537, "close": 0.2541, "volume": 349744.0, "close_time": 1763366399999, "quote_volume": 89370.1922, "trades": 942, "taker_buy_base": 123653.0, "taker_buy_quote": 31629.3475 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.2544, "high": 0.2582, "low": 0.253, "close": 0.2563, "volume": 293200.0, "close_time": 1763380799999, "quote_volume": 74939.5213, "trades": 812, "taker_buy_base": 171506.0, "taker_buy_quote": 43843.1899 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.2561, "high": 0.2573, "low": 0.2446, "close": 0.2468, "volume": 696838.0, "close_time": 1763395199999, "quote_volume": 173872.8766, "trades": 1675, "taker_buy_base": 330732.0, "taker_buy_quote": 82471.5139 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.2472, "high": 0.2529, "low": 0.2368, "close": 0.2379, "volume": 1147294.0, "close_time": 1763409599999, "quote_volume": 280946.5038, "trades": 2276, "taker_buy_base": 539875.0, "taker_buy_quote": 132180.7055 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.2373, "high": 0.2396, "low": 0.2339, "close": 0.2362, "volume": 951471.0, "close_time": 1763423999999, "quote_volume": 224980.9458, "trades": 2790, "taker_buy_base": 552301.0, "taker_buy_quote": 130724.6818 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.2361, "high": 0.2397, "low": 0.2291, "close": 0.2345, "volume": 1872300.0, "close_time": 1763438399999, "quote_volume": 437174.2306, "trades": 6663, "taker_buy_base": 958733.0, "taker_buy_quote": 223936.7144 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.2346, "high": 0.2357, "low": 0.2255, "close": 0.2293, "volume": 2053388.0, "close_time": 1763452799999, "quote_volume": 472771.9433, "trades": 6218, "taker_buy_base": 943524.0, "taker_buy_quote": 217390.8652 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.2293, "high": 0.2317, "low": 0.2272, "close": 0.2278, "volume": 1280318.0, "close_time": 1763467199999, "quote_volume": 294077.2578, "trades": 3144, "taker_buy_base": 551141.0, "taker_buy_quote": 126590.5997 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.228, "high": 0.234, "low": 0.2245, "close": 0.2332, "volume": 1736294.0, "close_time": 1763481599999, "quote_volume": 396644.0451, "trades": 5345, "taker_buy_base": 728357.0, "taker_buy_quote": 166409.3606 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.2332, "high": 0.246, "low": 0.2325, "close": 0.2423, "volume": 1887030.0, "close_time": 1763495999999, "quote_volume": 450504.6372, "trades": 4716, "taker_buy_base": 894596.0, "taker_buy_quote": 213926.4091 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.2424, "high": 0.2432, "low": 0.2371, "close": 0.2383, "volume": 923770.0, "close_time": 1763510399999, "quote_volume": 221941.0387, "trades": 2211, "taker_buy_base": 479927.0, "taker_buy_quote": 115344.7457 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.2382, "high": 0.2402, "low": 0.2331, "close": 0.234, "volume": 1003466.0, "close_time": 1763524799999, "quote_volume": 237525.7132, "trades": 2984, "taker_buy_base": 467995.0, "taker_buy_quote": 110724.5629 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.2337, "high": 0.2348, "low": 0.2283, "close": 0.2335, "volume": 776576.0, "close_time": 1763539199999, "quote_volume": 179825.757, "trades": 2321, "taker_buy_base": 343660.0, "taker_buy_quote": 79642.0093 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.2335, "high": 0.2339, "low": 0.2296, "close": 0.2315, "volume": 531062.0, "close_time": 1763553599999, "quote_volume": 122991.5821, "trades": 1107, "taker_buy_base": 302107.0, "taker_buy_quote": 69996.6502 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.2316, "high": 0.2385, "low": 0.2271, "close": 0.2276, "volume": 2124501.0, "close_time": 1763567999999, "quote_volume": 495807.2981, "trades": 3369, "taker_buy_base": 1115269.0, "taker_buy_quote": 260613.8512 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.2276, "high": 0.2292, "low": 0.2172, "close": 0.2177, "volume": 1499471.0, "close_time": 1763582399999, "quote_volume": 332252.8999, "trades": 2546, "taker_buy_base": 612249.0, "taker_buy_quote": 135914.7659 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.2179, "high": 0.2312, "low": 0.2174, "close": 0.2304, "volume": 1306935.0, "close_time": 1763596799999, "quote_volume": 295113.0524, "trades": 3012, "taker_buy_base": 700418.0, "taker_buy_quote": 157768.6796 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.2304, "high": 0.2325, "low": 0.2286, "close": 0.2289, "volume": 465449.0, "close_time": 1763611199999, "quote_volume": 107178.2467, "trades": 1052, "taker_buy_base": 230435.0, "taker_buy_quote": 53083.8331 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.2289, "high": 0.2301, "low": 0.2265, "close": 0.2293, "volume": 654485.0, "close_time": 1763625599999, "quote_volume": 149250.2455, "trades": 1179, "taker_buy_base": 301323.0, "taker_buy_quote": 68740.9538 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.2292, "high": 0.2294, "low": 0.2251, "close": 0.2279, "volume": 665394.0, "close_time": 1763639999999, "quote_volume": 151131.0634, "trades": 873, "taker_buy_base": 318390.0, "taker_buy_quote": 72320.881 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.2279, "high": 0.2353, "low": 0.2243, "close": 0.2245, "volume": 2093938.0, "close_time": 1763654399999, "quote_volume": 482490.175, "trades": 3685, "taker_buy_base": 1083986.0, "taker_buy_quote": 249713.9834 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.2248, "high": 0.2248, "low": 0.2031, "close": 0.2102, "volume": 3756022.0, "close_time": 1763668799999, "quote_volume": 794407.3212, "trades": 6821, "taker_buy_base": 1871284.0, "taker_buy_quote": 395802.2696 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.2102, "high": 0.215, "low": 0.2061, "close": 0.2084, "volume": 1820095.0, "close_time": 1763683199999, "quote_volume": 382675.7139, "trades": 2950, "taker_buy_base": 965737.0, "taker_buy_quote": 203073.2518 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.2085, "high": 0.213, "low": 0.2028, "close": 0.2063, "volume": 1423035.0, "close_time": 1763697599999, "quote_volume": 296548.2546, "trades": 3349, "taker_buy_base": 782272.0, "taker_buy_quote": 163253.1176 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.2062, "high": 0.2096, "low": 0.1857, "close": 0.1948, "volume": 2548657.0, "close_time": 1763711999999, "quote_volume": 508195.982, "trades": 7648, "taker_buy_base": 1263730.0, "taker_buy_quote": 252512.6023 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.1946, "high": 0.1976, "low": 0.1886, "close": 0.1887, "volume": 2373931.0, "close_time": 1763726399999, "quote_volume": 458438.3734, "trades": 5574, "taker_buy_base": 1211322.0, "taker_buy_quote": 234013.6349 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.1889, "high": 0.1984, "low": 0.1846, "close": 0.1942, "volume": 3027737.0, "close_time": 1763740799999, "quote_volume": 582889.4309, "trades": 6516, "taker_buy_base": 1490255.0, "taker_buy_quote": 287325.1759 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.1945, "high": 0.2064, "low": 0.1919, "close": 0.2006, "volume": 2486802.0, "close_time": 1763755199999, "quote_volume": 497965.965, "trades": 5719, "taker_buy_base": 1310966.0, "taker_buy_quote": 262024.8646 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.2005, "high": 0.2034, "low": 0.1948, "close": 0.2031, "volume": 1849112.0, "close_time": 1763769599999, "quote_volume": 369114.5643, "trades": 4016, "taker_buy_base": 940219.0, "taker_buy_quote": 187939.3081 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.2031, "high": 0.2935, "low": 0.203, "close": 0.2183, "volume": 30179258.0, "close_time": 1763783999999, "quote_volume": 6636712.0766, "trades": 105317, "taker_buy_base": 16569327.0, "taker_buy_quote": 3640366.4717 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.2181, "high": 0.2181, "low": 0.1956, "close": 0.1977, "volume": 6663615.0, "close_time": 1763798399999, "quote_volume": 1343956.2302, "trades": 13558, "taker_buy_base": 3151878.0, "taker_buy_quote": 634288.5041 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.1977, "high": 0.21, "low": 0.1843, "close": 0.2032, "volume": 7092240.0, "close_time": 1763812799999, "quote_volume": 1374996.6664, "trades": 16326, "taker_buy_base": 3648019.0, "taker_buy_quote": 710714.1303 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.2029, "high": 0.2067, "low": 0.1818, "close": 0.1964, "volume": 11834798.0, "close_time": 1763827199999, "quote_volume": 2272097.4197, "trades": 28895, "taker_buy_base": 6051628.0, "taker_buy_quote": 1162327.7554 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.1962, "high": 0.2054, "low": 0.1953, "close": 0.2004, "volume": 2660474.0, "close_time": 1763841599999, "quote_volume": 534542.0367, "trades": 4886, "taker_buy_base": 1565638.0, "taker_buy_quote": 314738.3648 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.2002, "high": 0.2096, "low": 0.1982, "close": 0.201, "volume": 2857741.0, "close_time": 1763855999999, "quote_volume": 576674.966, "trades": 6255, "taker_buy_base": 1649962.0, "taker_buy_quote": 333073.1901 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.2009, "high": 0.2098, "low": 0.1947, "close": 0.1989, "volume": 2910841.0, "close_time": 1763870399999, "quote_volume": 581661.2915, "trades": 4643, "taker_buy_base": 1643621.0, "taker_buy_quote": 328130.1259 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.1992, "high": 0.2026, "low": 0.1968, "close": 0.198, "volume": 1461790.0, "close_time": 1763884799999, "quote_volume": 292264.196, "trades": 2408, "taker_buy_base": 764322.0, "taker_buy_quote": 152796.7053 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.1982, "high": 0.2313, "low": 0.1951, "close": 0.2028, "volume": 20858270.0, "close_time": 1763899199999, "quote_volume": 4376247.5518, "trades": 43038, "taker_buy_base": 9877361.0, "taker_buy_quote": 2076506.7537 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.2026, "high": 0.204, "low": 0.199, "close": 0.2018, "volume": 2995707.0, "close_time": 1763913599999, "quote_volume": 604348.5795, "trades": 4268, "taker_buy_base": 1565236.0, "taker_buy_quote": 315899.4344 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.2015, "high": 0.2041, "low": 0.1995, "close": 0.203, "volume": 1639345.0, "close_time": 1763927999999, "quote_volume": 331133.7791, "trades": 2309, "taker_buy_base": 855903.0, "taker_buy_quote": 172887.9908 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.203, "high": 0.2051, "low": 0.2016, "close": 0.2034, "volume": 1915810.0, "close_time": 1763942399999, "quote_volume": 389386.894, "trades": 2569, "taker_buy_base": 1114116.0, "taker_buy_quote": 226551.4723 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2034, "high": 0.2054, "low": 0.1993, "close": 0.2042, "volume": 1506778.0, "close_time": 1763956799999, "quote_volume": 304329.6936, "trades": 2446, "taker_buy_base": 757298.0, "taker_buy_quote": 153176.9628 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.2042, "high": 0.2047, "low": 0.1994, "close": 0.2001, "volume": 1504118.0, "close_time": 1763971199999, "quote_volume": 303273.3177, "trades": 2072, "taker_buy_base": 710514.0, "taker_buy_quote": 143372.14 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.2001, "high": 0.2042, "low": 0.1957, "close": 0.2031, "volume": 3102361.0, "close_time": 1763985599999, "quote_volume": 623016.3474, "trades": 4179, "taker_buy_base": 1364390.0, "taker_buy_quote": 273241.7166 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.2028, "high": 0.2059, "low": 0.1988, "close": 0.2055, "volume": 1277837.0, "close_time": 1763999999999, "quote_volume": 259666.5133, "trades": 2549, "taker_buy_base": 664388.0, "taker_buy_quote": 134972.5335 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.2056, "high": 0.2131, "low": 0.2048, "close": 0.211, "volume": 1783531.0, "close_time": 1764014399999, "quote_volume": 374485.6646, "trades": 2607, "taker_buy_base": 827785.0, "taker_buy_quote": 174060.6957 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.2115, "high": 0.2128, "low": 0.2087, "close": 0.2101, "volume": 670804.0, "close_time": 1764028799999, "quote_volume": 141608.3328, "trades": 1401, "taker_buy_base": 303743.0, "taker_buy_quote": 64127.8234 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2101, "high": 0.2114, "low": 0.2061, "close": 0.2066, "volume": 595309.0, "close_time": 1764043199999, "quote_volume": 124182.9999, "trades": 1452, "taker_buy_base": 351579.0, "taker_buy_quote": 73400.8859 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.2064, "high": 0.2075, "low": 0.2032, "close": 0.2035, "volume": 822429.0, "close_time": 1764057599999, "quote_volume": 169099.3068, "trades": 1355, "taker_buy_base": 437343.0, "taker_buy_quote": 89874.5354 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.2032, "high": 0.205, "low": 0.2017, "close": 0.2033, "volume": 641611.0, "close_time": 1764071999999, "quote_volume": 130766.339, "trades": 1357, "taker_buy_base": 357722.0, "taker_buy_quote": 72934.6798 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.2032, "high": 0.2109, "low": 0.2017, "close": 0.2087, "volume": 1711802.0, "close_time": 1764086399999, "quote_volume": 351500.5593, "trades": 1735, "taker_buy_base": 619089.0, "taker_buy_quote": 127180.7667 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.2086, "high": 0.2106, "low": 0.2035, "close": 0.2056, "volume": 776114.0, "close_time": 1764100799999, "quote_volume": 161020.3547, "trades": 1448, "taker_buy_base": 199816.0, "taker_buy_quote": 41680.0323 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.206, "high": 0.209, "low": 0.2044, "close": 0.2084, "volume": 735430.0, "close_time": 1764115199999, "quote_volume": 152480.4435, "trades": 964, "taker_buy_base": 319828.0, "taker_buy_quote": 66275.9329 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2085, "high": 0.2093, "low": 0.2063, "close": 0.2064, "volume": 365824.0, "close_time": 1764129599999, "quote_volume": 76078.2739, "trades": 510, "taker_buy_base": 182833.0, "taker_buy_quote": 38039.3738 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.2065, "high": 0.2076, "low": 0.2056, "close": 0.2074, "volume": 506892.0, "close_time": 1764143999999, "quote_volume": 104710.641, "trades": 620, "taker_buy_base": 311684.0, "taker_buy_quote": 64381.9663 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.2072, "high": 0.2072, "low": 0.202, "close": 0.2024, "volume": 867352.0, "close_time": 1764158399999, "quote_volume": 177010.8208, "trades": 901, "taker_buy_base": 442098.0, "taker_buy_quote": 90314.9969 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.2023, "high": 0.2038, "low": 0.2003, "close": 0.2014, "volume": 852944.0, "close_time": 1764172799999, "quote_volume": 172274.45, "trades": 981, "taker_buy_base": 302257.0, "taker_buy_quote": 60985.6565 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.2014, "high": 0.2112, "low": 0.2013, "close": 0.2111, "volume": 1114990.0, "close_time": 1764187199999, "quote_volume": 231744.5449, "trades": 1763, "taker_buy_base": 549850.0, "taker_buy_quote": 114367.9497 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.2111, "high": 0.2133, "low": 0.2101, "close": 0.2125, "volume": 672364.0, "close_time": 1764201599999, "quote_volume": 142404.3101, "trades": 1253, "taker_buy_base": 285951.0, "taker_buy_quote": 60564.3322 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.2125, "high": 0.2388, "low": 0.2112, "close": 0.235, "volume": 5345647.0, "close_time": 1764215999999, "quote_volume": 1208334.8403, "trades": 14734, "taker_buy_base": 2440025.0, "taker_buy_quote": 549998.8447 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.2349, "high": 0.2415, "low": 0.2209, "close": 0.2381, "volume": 6348204.0, "close_time": 1764230399999, "quote_volume": 1457820.1502, "trades": 19720, "taker_buy_base": 3076271.0, "taker_buy_quote": 706831.6017 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.2382, "high": 0.3289, "low": 0.2338, "close": 0.2926, "volume": 50588658.0, "close_time": 1764244799999, "quote_volume": 13726536.6041, "trades": 107594, "taker_buy_base": 25860204.0, "taker_buy_quote": 7022308.1127 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.293, "high": 0.3154, "low": 0.2531, "close": 0.2544, "volume": 27982253.0, "close_time": 1764259199999, "quote_volume": 7941278.8856, "trades": 83163, "taker_buy_base": 13567413.0, "taker_buy_quote": 3860819.4145 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.2543, "high": 0.2733, "low": 0.2525, "close": 0.26, "volume": 11663101.0, "close_time": 1764273599999, "quote_volume": 3070404.0252, "trades": 41395, "taker_buy_base": 5806830.0, "taker_buy_quote": 1528757.0147 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.2595, "high": 0.2653, "low": 0.2475, "close": 0.2493, "volume": 5471985.0, "close_time": 1764287999999, "quote_volume": 1398554.3299, "trades": 14847, "taker_buy_base": 2757286.0, "taker_buy_quote": 704711.0575 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2493, "high": 0.2557, "low": 0.2395, "close": 0.2501, "volume": 5346833.0, "close_time": 1764302399999, "quote_volume": 1320928.6462, "trades": 15592, "taker_buy_base": 2709869.0, "taker_buy_quote": 669991.1523 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.2501, "high": 0.2585, "low": 0.2416, "close": 0.2425, "volume": 4301765.0, "close_time": 1764316799999, "quote_volume": 1070613.5415, "trades": 11160, "taker_buy_base": 2043111.0, "taker_buy_quote": 508242.8462 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.2425, "high": 0.247, "low": 0.2417, "close": 0.2438, "volume": 2616048.0, "close_time": 1764331199999, "quote_volume": 638933.0374, "trades": 6445, "taker_buy_base": 1306654.0, "taker_buy_quote": 319305.7673 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.2435, "high": 0.2489, "low": 0.2379, "close": 0.2396, "volume": 3896293.0, "close_time": 1764345599999, "quote_volume": 950151.2912, "trades": 7447, "taker_buy_base": 1385519.0, "taker_buy_quote": 337222.5812 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.2396, "high": 0.2404, "low": 0.2334, "close": 0.2381, "volume": 2468551.0, "close_time": 1764359999999, "quote_volume": 583509.488, "trades": 5797, "taker_buy_base": 1308610.0, "taker_buy_quote": 309648.791 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.2377, "high": 0.2385, "low": 0.2322, "close": 0.2325, "volume": 1178305.0, "close_time": 1764374399999, "quote_volume": 277916.1458, "trades": 3156, "taker_buy_base": 634366.0, "taker_buy_quote": 149775.0559 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.2326, "high": 0.269, "low": 0.2323, "close": 0.2445, "volume": 7924145.0, "close_time": 1764388799999, "quote_volume": 1932657.7157, "trades": 19360, "taker_buy_base": 4240056.0, "taker_buy_quote": 1035528.1716 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.2445, "high": 0.2489, "low": 0.2366, "close": 0.2377, "volume": 1738711.0, "close_time": 1764403199999, "quote_volume": 420054.4354, "trades": 5244, "taker_buy_base": 916443.0, "taker_buy_quote": 221261.4392 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.2374, "high": 0.3016, "low": 0.2354, "close": 0.2664, "volume": 14439785.0, "close_time": 1764417599999, "quote_volume": 3863041.3186, "trades": 48901, "taker_buy_base": 7697498.0, "taker_buy_quote": 2056879.3574 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.2658, "high": 0.2958, "low": 0.2601, "close": 0.2632, "volume": 15175877.0, "close_time": 1764431999999, "quote_volume": 4216473.1819, "trades": 52482, "taker_buy_base": 7651823.0, "taker_buy_quote": 2127594.7963 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.2628, "high": 0.2789, "low": 0.2546, "close": 0.2608, "volume": 9326024.0, "close_time": 1764446399999, "quote_volume": 2469377.9046, "trades": 33422, "taker_buy_base": 4708631.0, "taker_buy_quote": 1248678.4691 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.2607, "high": 0.2702, "low": 0.2565, "close": 0.2664, "volume": 4092856.0, "close_time": 1764460799999, "quote_volume": 1076460.6675, "trades": 14944, "taker_buy_base": 2095064.0, "taker_buy_quote": 551318.0085 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2662, "high": 0.2685, "low": 0.2507, "close": 0.2536, "volume": 4811924.0, "close_time": 1764475199999, "quote_volume": 1235786.6568, "trades": 14620, "taker_buy_base": 2185469.0, "taker_buy_quote": 560705.8804 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.2533, "high": 0.287, "low": 0.2523, "close": 0.2788, "volume": 8625436.0, "close_time": 1764489599999, "quote_volume": 2332676.3761, "trades": 27632, "taker_buy_base": 4507765.0, "taker_buy_quote": 1219986.2845 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.2785, "high": 0.2795, "low": 0.2556, "close": 0.2569, "volume": 7272862.0, "close_time": 1764503999999, "quote_volume": 1926741.0576, "trades": 14763, "taker_buy_base": 3474306.0, "taker_buy_quote": 921738.4045 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.2568, "high": 0.26, "low": 0.2469, "close": 0.2473, "volume": 2824697.0, "close_time": 1764518399999, "quote_volume": 714298.9661, "trades": 5978, "taker_buy_base": 1319886.0, "taker_buy_quote": 333838.9844 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.2473, "high": 0.253, "low": 0.247, "close": 0.2486, "volume": 3243626.0, "close_time": 1764532799999, "quote_volume": 809062.794, "trades": 7456, "taker_buy_base": 1808875.0, "taker_buy_quote": 451208.2549 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.2488, "high": 0.2496, "low": 0.2403, "close": 0.2434, "volume": 3213583.0, "close_time": 1764547199999, "quote_volume": 786439.2029, "trades": 6938, "taker_buy_base": 1628761.0, "taker_buy_quote": 398854.4302 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.2432, "high": 0.2451, "low": 0.2309, "close": 0.2316, "volume": 4262307.0, "close_time": 1764561599999, "quote_volume": 1006875.0671, "trades": 10875, "taker_buy_base": 2052578.0, "taker_buy_quote": 484184.1821 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.2314, "high": 0.2352, "low": 0.2225, "close": 0.2266, "volume": 3739425.0, "close_time": 1764575999999, "quote_volume": 845672.5087, "trades": 5347, "taker_buy_base": 2366897.0, "taker_buy_quote": 534650.2573 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.2267, "high": 0.2321, "low": 0.2263, "close": 0.2273, "volume": 1417295.0, "close_time": 1764590399999, "quote_volume": 323386.4483, "trades": 3349, "taker_buy_base": 792764.0, "taker_buy_quote": 180931.9218 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.2273, "high": 0.2301, "low": 0.2214, "close": 0.2247, "volume": 1542285.0, "close_time": 1764604799999, "quote_volume": 349249.007, "trades": 3817, "taker_buy_base": 791588.0, "taker_buy_quote": 179475.3364 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.2247, "high": 0.2274, "low": 0.2204, "close": 0.2229, "volume": 2491952.0, "close_time": 1764619199999, "quote_volume": 556798.4901, "trades": 4278, "taker_buy_base": 1250256.0, "taker_buy_quote": 279054.9993 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.2229, "high": 0.2306, "low": 0.2229, "close": 0.2297, "volume": 666965.0, "close_time": 1764633599999, "quote_volume": 151866.402, "trades": 1350, "taker_buy_base": 418574.0, "taker_buy_quote": 95429.4979 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2295, "high": 0.2329, "low": 0.2245, "close": 0.2256, "volume": 1386822.0, "close_time": 1764647999999, "quote_volume": 316446.7877, "trades": 2840, "taker_buy_base": 522344.0, "taker_buy_quote": 119404.7074 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.2256, "high": 0.2483, "low": 0.2245, "close": 0.2427, "volume": 3528989.0, "close_time": 1764662399999, "quote_volume": 830870.5717, "trades": 9750, "taker_buy_base": 1724599.0, "taker_buy_quote": 405738.2193 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.2427, "high": 0.2711, "low": 0.2353, "close": 0.2505, "volume": 14650240.0, "close_time": 1764676799999, "quote_volume": 3736307.5668, "trades": 33827, "taker_buy_base": 7529644.0, "taker_buy_quote": 1923272.6046 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.25, "high": 0.283, "low": 0.2499, "close": 0.2723, "volume": 9579193.0, "close_time": 1764691199999, "quote_volume": 2564487.6708, "trades": 24475, "taker_buy_base": 5017653.0, "taker_buy_quote": 1344402.6827 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.2727, "high": 0.2745, "low": 0.2639, "close": 0.2667, "volume": 4124226.0, "close_time": 1764705599999, "quote_volume": 1106944.8736, "trades": 8622, "taker_buy_base": 2022701.0, "taker_buy_quote": 543519.2782 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.2667, "high": 0.2671, "low": 0.2571, "close": 0.2593, "volume": 1925103.0, "close_time": 1764719999999, "quote_volume": 502714.5806, "trades": 3782, "taker_buy_base": 890771.0, "taker_buy_quote": 232520.5559 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2591, "high": 0.2899, "low": 0.2574, "close": 0.2712, "volume": 8225839.0, "close_time": 1764734399999, "quote_volume": 2256479.4779, "trades": 22394, "taker_buy_base": 3937220.0, "taker_buy_quote": 1080179.7643 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.2712, "high": 0.2802, "low": 0.267, "close": 0.2751, "volume": 2500845.0, "close_time": 1764748799999, "quote_volume": 683104.537, "trades": 9334, "taker_buy_base": 1294018.0, "taker_buy_quote": 353460.1076 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.2748, "high": 0.289, "low": 0.263, "close": 0.2678, "volume": 2892798.0, "close_time": 1764763199999, "quote_volume": 789092.3055, "trades": 10091, "taker_buy_base": 1341116.0, "taker_buy_quote": 366859.7875 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.2678, "high": 0.269, "low": 0.2623, "close": 0.2651, "volume": 1449258.0, "close_time": 1764777599999, "quote_volume": 385142.2571, "trades": 3660, "taker_buy_base": 765883.0, "taker_buy_quote": 203477.2001 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.2654, "high": 0.2679, "low": 0.2633, "close": 0.2662, "volume": 703444.0, "close_time": 1764791999999, "quote_volume": 187181.7259, "trades": 2142, "taker_buy_base": 333715.0, "taker_buy_quote": 88802.0188 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.2663, "high": 0.2705, "low": 0.2648, "close": 0.2701, "volume": 532917.0, "close_time": 1764806399999, "quote_volume": 142460.0862, "trades": 1800, "taker_buy_base": 266144.0, "taker_buy_quote": 71186.5844 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.2701, "high": 0.278, "low": 0.2619, "close": 0.2636, "volume": 2078344.0, "close_time": 1764820799999, "quote_volume": 558893.7505, "trades": 5634, "taker_buy_base": 898242.0, "taker_buy_quote": 242288.9908 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.2635, "high": 0.2662, "low": 0.2598, "close": 0.2618, "volume": 1102551.0, "close_time": 1764835199999, "quote_volume": 290795.4337, "trades": 2690, "taker_buy_base": 526276.0, "taker_buy_quote": 138934.6235 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.2617, "high": 0.2625, "low": 0.2585, "close": 0.2594, "volume": 810496.0, "close_time": 1764849599999, "quote_volume": 211137.2537, "trades": 2180, "taker_buy_base": 338390.0, "taker_buy_quote": 88172.1754 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.2594, "high": 0.2628, "low": 0.2556, "close": 0.2617, "volume": 1396224.0, "close_time": 1764863999999, "quote_volume": 360844.9443, "trades": 4059, "taker_buy_base": 728945.0, "taker_buy_quote": 188528.3575 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.2617, "high": 0.2618, "low": 0.2532, "close": 0.2583, "volume": 693081.0, "close_time": 1764878399999, "quote_volume": 179371.7391, "trades": 1720, "taker_buy_base": 361469.0, "taker_buy_quote": 93485.8686 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.2585, "high": 0.2592, "low": 0.2559, "close": 0.2568, "volume": 314353.0, "close_time": 1764892799999, "quote_volume": 80986.6325, "trades": 855, "taker_buy_base": 142115.0, "taker_buy_quote": 36624.5864 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.2566, "high": 0.2614, "low": 0.2538, "close": 0.2538, "volume": 1063637.0, "close_time": 1764907199999, "quote_volume": 272801.5373, "trades": 1989, "taker_buy_base": 460546.0, "taker_buy_quote": 118267.9194 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.2545, "high": 0.285, "low": 0.254, "close": 0.2639, "volume": 3837058.0, "close_time": 1764921599999, "quote_volume": 1021535.5734, "trades": 10007, "taker_buy_base": 1972280.0, "taker_buy_quote": 523851.919 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.2642, "high": 0.2648, "low": 0.2506, "close": 0.2527, "volume": 1608773.0, "close_time": 1764935999999, "quote_volume": 412462.1968, "trades": 2874, "taker_buy_base": 707880.0, "taker_buy_quote": 181574.9582 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.2529, "high": 0.255, "low": 0.248, "close": 0.253, "volume": 1069424.0, "close_time": 1764950399999, "quote_volume": 268674.9582, "trades": 1973, "taker_buy_base": 550074.0, "taker_buy_quote": 138271.66 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.253, "high": 0.253, "low": 0.2416, "close": 0.2444, "volume": 980109.0, "close_time": 1764964799999, "quote_volume": 240605.672, "trades": 1895, "taker_buy_base": 503399.0, "taker_buy_quote": 123539.6782 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.2443, "high": 0.2471, "low": 0.2424, "close": 0.2465, "volume": 407536.0, "close_time": 1764979199999, "quote_volume": 99640.1737, "trades": 679, "taker_buy_base": 201020.0, "taker_buy_quote": 49167.9951 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.2467, "high": 0.2611, "low": 0.2425, "close": 0.2495, "volume": 3101421.0, "close_time": 1764993599999, "quote_volume": 784244.2652, "trades": 4887, "taker_buy_base": 1379602.0, "taker_buy_quote": 348789.6902 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.2493, "high": 0.2519, "low": 0.2475, "close": 0.2495, "volume": 958158.0, "close_time": 1765007999999, "quote_volume": 238927.6408, "trades": 1532, "taker_buy_base": 433600.0, "taker_buy_quote": 108252.911 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.2495, "high": 0.264, "low": 0.2484, "close": 0.2562, "volume": 2562379.0, "close_time": 1765022399999, "quote_volume": 655190.6771, "trades": 4850, "taker_buy_base": 1281048.0, "taker_buy_quote": 327575.405 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.2561, "high": 0.2574, "low": 0.2495, "close": 0.2516, "volume": 904911.0, "close_time": 1765036799999, "quote_volume": 228338.9085, "trades": 1985, "taker_buy_base": 432805.0, "taker_buy_quote": 109162.1746 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.2516, "high": 0.2531, "low": 0.2502, "close": 0.2508, "volume": 623155.0, "close_time": 1765051199999, "quote_volume": 156881.2256, "trades": 935, "taker_buy_base": 267916.0, "taker_buy_quote": 67454.5059 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.2508, "high": 0.2539, "low": 0.2477, "close": 0.2488, "volume": 1100930.0, "close_time": 1765065599999, "quote_volume": 275653.9408, "trades": 1234, "taker_buy_base": 407442.0, "taker_buy_quote": 102090.9071 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.2489, "high": 0.2496, "low": 0.245, "close": 0.2468, "volume": 592135.0, "close_time": 1765079999999, "quote_volume": 146285.2097, "trades": 1366, "taker_buy_base": 257151.0, "taker_buy_quote": 63536.0159 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.2467, "high": 0.248, "low": 0.2426, "close": 0.243, "volume": 439992.0, "close_time": 1765094399999, "quote_volume": 107930.2843, "trades": 993, "taker_buy_base": 305109.0, "taker_buy_quote": 74833.5397 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.2429, "high": 0.2451, "low": 0.2413, "close": 0.2431, "volume": 630360.0, "close_time": 1765108799999, "quote_volume": 153263.7483, "trades": 2190, "taker_buy_base": 355350.0, "taker_buy_quote": 86444.5685 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.2431, "high": 0.2472, "low": 0.2385, "close": 0.2429, "volume": 2359917.0, "close_time": 1765123199999, "quote_volume": 575458.8648, "trades": 4923, "taker_buy_base": 875388.0, "taker_buy_quote": 213418.4286 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.2428, "high": 0.2521, "low": 0.2415, "close": 0.2518, "volume": 667551.0, "close_time": 1765137599999, "quote_volume": 165320.3257, "trades": 1637, "taker_buy_base": 423744.0, "taker_buy_quote": 104947.8023 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.252, "high": 0.2522, "low": 0.2401, "close": 0.2435, "volume": 714495.0, "close_time": 1765151999999, "quote_volume": 175969.8813, "trades": 1241, "taker_buy_base": 417835.0, "taker_buy_quote": 103031.1288 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.2436, "high": 0.2644, "low": 0.2423, "close": 0.2619, "volume": 3569136.0, "close_time": 1765166399999, "quote_volume": 914238.5921, "trades": 11243, "taker_buy_base": 1743349.0, "taker_buy_quote": 445982.1837 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.2621, "high": 0.2843, "low": 0.2552, "close": 0.2675, "volume": 9979933.0, "close_time": 1765180799999, "quote_volume": 2717524.1551, "trades": 27751, "taker_buy_base": 5085885.0, "taker_buy_quote": 1387100.384 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.2675, "high": 0.2781, "low": 0.262, "close": 0.2713, "volume": 4514822.0, "close_time": 1765195199999, "quote_volume": 1211351.8216, "trades": 11331, "taker_buy_base": 2145824.0, "taker_buy_quote": 576310.7786 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.2712, "high": 0.2801, "low": 0.2654, "close": 0.2668, "volume": 4625167.0, "close_time": 1765209599999, "quote_volume": 1260892.9655, "trades": 12865, "taker_buy_base": 2238422.0, "taker_buy_quote": 610116.5806 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.2668, "high": 0.2699, "low": 0.2589, "close": 0.26, "volume": 2184568.0, "close_time": 1765223999999, "quote_volume": 576377.4565, "trades": 5200, "taker_buy_base": 965453.0, "taker_buy_quote": 255150.1431 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.2601, "high": 0.2636, "low": 0.2585, "close": 0.2609, "volume": 948893.0, "close_time": 1765238399999, "quote_volume": 248087.3317, "trades": 1945, "taker_buy_base": 541588.0, "taker_buy_quote": 141541.5303 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.261, "high": 0.2705, "low": 0.2521, "close": 0.2542, "volume": 3144724.0, "close_time": 1765252799999, "quote_volume": 820384.5674, "trades": 8644, "taker_buy_base": 1250843.0, "taker_buy_quote": 327462.5122 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.2544, "high": 0.2547, "low": 0.2498, "close": 0.2509, "volume": 797938.0, "close_time": 1765267199999, "quote_volume": 200658.4618, "trades": 1885, "taker_buy_base": 383380.0, "taker_buy_quote": 96390.8758 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.2508, "high": 0.2531, "low": 0.2491, "close": 0.2531, "volume": 955869.0, "close_time": 1765281599999, "quote_volume": 239511.2021, "trades": 2141, "taker_buy_base": 609688.0, "taker_buy_quote": 152806.1887 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.253, "high": 0.26, "low": 0.2519, "close": 0.2593, "volume": 608273.0, "close_time": 1765295999999, "quote_volume": 155343.4811, "trades": 1579, "taker_buy_base": 300291.0, "taker_buy_quote": 76593.6179 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.2594, "high": 0.268, "low": 0.2594, "close": 0.2651, "volume": 1850356.0, "close_time": 1765310399999, "quote_volume": 490273.7876, "trades": 3353, "taker_buy_base": 915085.0, "taker_buy_quote": 242592.1235 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.2647, "high": 0.2647, "low": 0.2583, "close": 0.2594, "volume": 1157126.0, "close_time": 1765324799999, "quote_volume": 301727.3539, "trades": 1618, "taker_buy_base": 524975.0, "taker_buy_quote": 136754.6671 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.2592, "high": 0.2726, "low": 0.2542, "close": 0.2649, "volume": 2020664.0, "close_time": 1765339199999, "quote_volume": 529092.8269, "trades": 3997, "taker_buy_base": 1047679.0, "taker_buy_quote": 275313.5217 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.2647, "high": 0.2905, "low": 0.2613, "close": 0.2782, "volume": 5129279.0, "close_time": 1765353599999, "quote_volume": 1426081.9465, "trades": 12945, "taker_buy_base": 2543676.0, "taker_buy_quote": 706814.7698 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.2784, "high": 0.3155, "low": 0.2724, "close": 0.292, "volume": 11126581.0, "close_time": 1765367999999, "quote_volume": 3225271.2268, "trades": 24964, "taker_buy_base": 5854741.0, "taker_buy_quote": 1696694.2345 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.2915, "high": 0.3034, "low": 0.2846, "close": 0.2885, "volume": 6542231.0, "close_time": 1765382399999, "quote_volume": 1902738.7333, "trades": 13884, "taker_buy_base": 3578761.0, "taker_buy_quote": 1041873.1491 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.2882, "high": 0.2946, "low": 0.2815, "close": 0.283, "volume": 4093574.0, "close_time": 1765396799999, "quote_volume": 1176861.9404, "trades": 9014, "taker_buy_base": 2117607.0, "taker_buy_quote": 609054.0006 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.283, "high": 0.2839, "low": 0.2753, "close": 0.2779, "volume": 2156656.0, "close_time": 1765411199999, "quote_volume": 604590.5532, "trades": 4410, "taker_buy_base": 1018318.0, "taker_buy_quote": 285709.6428 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.2778, "high": 0.283, "low": 0.2633, "close": 0.2645, "volume": 3378831.0, "close_time": 1765425599999, "quote_volume": 923882.482, "trades": 9620, "taker_buy_base": 1484176.0, "taker_buy_quote": 407841.8033 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.2645, "high": 0.2697, "low": 0.2623, "close": 0.265, "volume": 1458533.0, "close_time": 1765439999999, "quote_volume": 388929.929, "trades": 3798, "taker_buy_base": 696357.0, "taker_buy_quote": 185829.7766 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.2651, "high": 0.2657, "low": 0.2612, "close": 0.2641, "volume": 869615.0, "close_time": 1765454399999, "quote_volume": 228966.3582, "trades": 2259, "taker_buy_base": 414678.0, "taker_buy_quote": 109222.5989 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.264, "high": 0.2671, "low": 0.2605, "close": 0.2659, "volume": 996611.0, "close_time": 1765468799999, "quote_volume": 262978.8403, "trades": 2678, "taker_buy_base": 543193.0, "taker_buy_quote": 143427.9222 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.266, "high": 0.273, "low": 0.2633, "close": 0.2696, "volume": 1060417.0, "close_time": 1765483199999, "quote_volume": 284822.0385, "trades": 3084, "taker_buy_base": 650535.0, "taker_buy_quote": 174970.3012 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.2697, "high": 0.2806, "low": 0.2687, "close": 0.2805, "volume": 1070268.0, "close_time": 1765497599999, "quote_volume": 293891.3146, "trades": 2388, "taker_buy_base": 608202.0, "taker_buy_quote": 167391.6728 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.2801, "high": 0.2954, "low": 0.2778, "close": 0.2846, "volume": 4438275.0, "close_time": 1765511999999, "quote_volume": 1280055.2891, "trades": 10260, "taker_buy_base": 2043940.0, "taker_buy_quote": 590245.6678 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.2849, "high": 0.2879, "low": 0.2757, "close": 0.2777, "volume": 1795449.0, "close_time": 1765526399999, "quote_volume": 504038.2445, "trades": 2974, "taker_buy_base": 716947.0, "taker_buy_quote": 201328.6064 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.2776, "high": 0.2788, "low": 0.2734, "close": 0.2772, "volume": 1046349.0, "close_time": 1765540799999, "quote_volume": 289152.3966, "trades": 1935, "taker_buy_base": 543581.0, "taker_buy_quote": 150262.6364 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.2773, "high": 0.2826, "low": 0.2678, "close": 0.269, "volume": 1257359.0, "close_time": 1765555199999, "quote_volume": 347077.623, "trades": 3031, "taker_buy_base": 637624.0, "taker_buy_quote": 176129.489 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.2689, "high": 0.27, "low": 0.2647, "close": 0.267, "volume": 535392.0, "close_time": 1765569599999, "quote_volume": 143022.9146, "trades": 1267, "taker_buy_base": 252926.0, "taker_buy_quote": 67626.5113 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.2671, "high": 0.2699, "low": 0.2666, "close": 0.2687, "volume": 468588.0, "close_time": 1765583999999, "quote_volume": 125606.8401, "trades": 686, "taker_buy_base": 230297.0, "taker_buy_quote": 61717.2983 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2685, "high": 0.2752, "low": 0.2636, "close": 0.2659, "volume": 1373799.0, "close_time": 1765598399999, "quote_volume": 368191.2535, "trades": 2619, "taker_buy_base": 616223.0, "taker_buy_quote": 165556.2209 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.266, "high": 0.2668, "low": 0.2623, "close": 0.2653, "volume": 721197.0, "close_time": 1765612799999, "quote_volume": 190465.3015, "trades": 1480, "taker_buy_base": 358367.0, "taker_buy_quote": 94746.3642 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.2654, "high": 0.2703, "low": 0.2628, "close": 0.2628, "volume": 1161468.0, "close_time": 1765627199999, "quote_volume": 308233.5587, "trades": 1765, "taker_buy_base": 563246.0, "taker_buy_quote": 149378.5621 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.2628, "high": 0.2686, "low": 0.2628, "close": 0.2673, "volume": 1365500.0, "close_time": 1765641599999, "quote_volume": 363351.8707, "trades": 1870, "taker_buy_base": 618984.0, "taker_buy_quote": 164457.0206 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.2672, "high": 0.2696, "low": 0.2672, "close": 0.2693, "volume": 243191.0, "close_time": 1765655999999, "quote_volume": 65319.073, "trades": 612, "taker_buy_base": 153822.0, "taker_buy_quote": 41300.4052 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.2694, "high": 0.2697, "low": 0.2667, "close": 0.2675, "volume": 290119.0, "close_time": 1765670399999, "quote_volume": 77800.3348, "trades": 455, "taker_buy_base": 125769.0, "taker_buy_quote": 33726.3242 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2677, "high": 0.2677, "low": 0.263, "close": 0.2641, "volume": 729697.0, "close_time": 1765684799999, "quote_volume": 193554.1115, "trades": 1530, "taker_buy_base": 357565.0, "taker_buy_quote": 94869.1147 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.2642, "high": 0.2651, "low": 0.262, "close": 0.2629, "volume": 693158.0, "close_time": 1765699199999, "quote_volume": 182914.9247, "trades": 1313, "taker_buy_base": 285183.0, "taker_buy_quote": 75195.9065 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.2632, "high": 0.2637, "low": 0.2553, "close": 0.2587, "volume": 1095572.0, "close_time": 1765713599999, "quote_volume": 283806.8998, "trades": 2336, "taker_buy_base": 658656.0, "taker_buy_quote": 170760.6232 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.258, "high": 0.2624, "low": 0.2576, "close": 0.2593, "volume": 767282.0, "close_time": 1765727999999, "quote_volume": 199764.1903, "trades": 2286, "taker_buy_base": 572477.0, "taker_buy_quote": 149030.5718 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.2595, "high": 0.2603, "low": 0.2557, "close": 0.2561, "volume": 414750.0, "close_time": 1765742399999, "quote_volume": 106891.6327, "trades": 905, "taker_buy_base": 230663.0, "taker_buy_quote": 59498.8793 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.256, "high": 0.2571, "low": 0.2506, "close": 0.2533, "volume": 681417.0, "close_time": 1765756799999, "quote_volume": 172774.6818, "trades": 1359, "taker_buy_base": 387898.0, "taker_buy_quote": 98280.1551 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.2537, "high": 0.2657, "low": 0.2501, "close": 0.2602, "volume": 2410933.0, "close_time": 1765771199999, "quote_volume": 626186.4342, "trades": 3725, "taker_buy_base": 904153.0, "taker_buy_quote": 234306.4034 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.2605, "high": 0.2615, "low": 0.2556, "close": 0.258, "volume": 601229.0, "close_time": 1765785599999, "quote_volume": 155337.6736, "trades": 1745, "taker_buy_base": 250052.0, "taker_buy_quote": 64627.9461 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.2581, "high": 0.2592, "low": 0.2544, "close": 0.256, "volume": 546621.0, "close_time": 1765799999999, "quote_volume": 139966.6245, "trades": 1344, "taker_buy_base": 265673.0, "taker_buy_quote": 67973.0133 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.256, "high": 0.2563, "low": 0.2387, "close": 0.2411, "volume": 1571844.0, "close_time": 1765814399999, "quote_volume": 389837.8873, "trades": 2837, "taker_buy_base": 834756.0, "taker_buy_quote": 207307.6493 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.2407, "high": 0.2438, "low": 0.2331, "close": 0.239, "volume": 1397653.0, "close_time": 1765828799999, "quote_volume": 333621.7909, "trades": 3262, "taker_buy_base": 766172.0, "taker_buy_quote": 182700.1551 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.2391, "high": 0.2417, "low": 0.2355, "close": 0.2406, "volume": 371512.0, "close_time": 1765843199999, "quote_volume": 88471.5324, "trades": 1188, "taker_buy_base": 189055.0, "taker_buy_quote": 45100.3067 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.2409, "high": 0.2409, "low": 0.2345, "close": 0.2377, "volume": 442564.0, "close_time": 1765857599999, "quote_volume": 104584.4864, "trades": 977, "taker_buy_base": 194628.0, "taker_buy_quote": 45970.6311 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.2379, "high": 0.2383, "low": 0.2345, "close": 0.2349, "volume": 333753.0, "close_time": 1765871999999, "quote_volume": 78984.5486, "trades": 925, "taker_buy_base": 201744.0, "taker_buy_quote": 47779.2836 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.2349, "high": 0.2396, "low": 0.2343, "close": 0.2393, "volume": 828067.0, "close_time": 1765886399999, "quote_volume": 195782.6663, "trades": 1585, "taker_buy_base": 570379.0, "taker_buy_quote": 134842.1514 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.2393, "high": 0.2408, "low": 0.2332, "close": 0.2392, "volume": 763712.0, "close_time": 1765900799999, "quote_volume": 181169.5405, "trades": 1546, "taker_buy_base": 426688.0, "taker_buy_quote": 101306.3395 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.239, "high": 0.2398, "low": 0.2346, "close": 0.2371, "volume": 534608.0, "close_time": 1765915199999, "quote_volume": 126803.9196, "trades": 975, "taker_buy_base": 328404.0, "taker_buy_quote": 78038.6573 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.2369, "high": 0.2399, "low": 0.236, "close": 0.2367, "volume": 646787.0, "close_time": 1765929599999, "quote_volume": 154048.1099, "trades": 892, "taker_buy_base": 302586.0, "taker_buy_quote": 71904.7792 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.2367, "high": 0.2376, "low": 0.2333, "close": 0.2334, "volume": 314391.0, "close_time": 1765943999999, "quote_volume": 73816.7312, "trades": 702, "taker_buy_base": 111527.0, "taker_buy_quote": 26229.8939 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.2333, "high": 0.2337, "low": 0.2299, "close": 0.2323, "volume": 471973.0, "close_time": 1765958399999, "quote_volume": 109261.057, "trades": 1112, "taker_buy_base": 234250.0, "taker_buy_quote": 54246.4589 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.232, "high": 0.232, "low": 0.2278, "close": 0.2307, "volume": 879261.0, "close_time": 1765972799999, "quote_volume": 201787.2528, "trades": 985, "taker_buy_base": 427234.0, "taker_buy_quote": 97917.086 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.2308, "high": 0.2392, "low": 0.2281, "close": 0.2304, "volume": 1098848.0, "close_time": 1765987199999, "quote_volume": 256804.4226, "trades": 1886, "taker_buy_base": 597837.0, "taker_buy_quote": 139323.306 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.2305, "high": 0.2319, "low": 0.2219, "close": 0.2243, "volume": 941286.0, "close_time": 1766001599999, "quote_volume": 212766.1139, "trades": 2145, "taker_buy_base": 427191.0, "taker_buy_quote": 96683.4486 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.2244, "high": 0.2268, "low": 0.2226, "close": 0.2238, "volume": 304448.0, "close_time": 1766015999999, "quote_volume": 68265.1914, "trades": 609, "taker_buy_base": 162397.0, "taker_buy_quote": 36454.822 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.2243, "high": 0.2243, "low": 0.2152, "close": 0.2152, "volume": 963359.0, "close_time": 1766030399999, "quote_volume": 211389.5531, "trades": 1681, "taker_buy_base": 479397.0, "taker_buy_quote": 105341.5247 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.2157, "high": 0.2198, "low": 0.2152, "close": 0.2167, "volume": 873256.0, "close_time": 1766044799999, "quote_volume": 189461.9559, "trades": 1430, "taker_buy_base": 539383.0, "taker_buy_quote": 117115.2084 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.217, "high": 0.2182, "low": 0.2153, "close": 0.2165, "volume": 582533.0, "close_time": 1766059199999, "quote_volume": 126274.663, "trades": 899, "taker_buy_base": 332311.0, "taker_buy_quote": 72021.4188 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.2168, "high": 0.2257, "low": 0.2161, "close": 0.2224, "volume": 836910.0, "close_time": 1766073599999, "quote_volume": 185160.3573, "trades": 1789, "taker_buy_base": 528496.0, "taker_buy_quote": 116822.6063 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.2225, "high": 0.2235, "low": 0.2062, "close": 0.207, "volume": 1371166.0, "close_time": 1766087999999, "quote_volume": 294177.8728, "trades": 2789, "taker_buy_base": 650624.0, "taker_buy_quote": 139260.0256 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.207, "high": 0.2117, "low": 0.2067, "close": 0.2077, "volume": 924732.0, "close_time": 1766102399999, "quote_volume": 193095.5853, "trades": 1651, "taker_buy_base": 423797.0, "taker_buy_quote": 88618.3933 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.2078, "high": 0.217, "low": 0.2041, "close": 0.2154, "volume": 926060.0, "close_time": 1766116799999, "quote_volume": 193244.7394, "trades": 1747, "taker_buy_base": 638536.0, "taker_buy_quote": 133299.6604 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.2153, "high": 0.2216, "low": 0.214, "close": 0.2191, "volume": 601863.0, "close_time": 1766131199999, "quote_volume": 131042.3936, "trades": 1222, "taker_buy_base": 286891.0, "taker_buy_quote": 62262.6538 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.2192, "high": 0.222, "low": 0.2189, "close": 0.2201, "volume": 339278.0, "close_time": 1766145599999, "quote_volume": 74704.1841, "trades": 688, "taker_buy_base": 174456.0, "taker_buy_quote": 38435.6329 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.2202, "high": 0.2229, "low": 0.2172, "close": 0.2193, "volume": 600558.0, "close_time": 1766159999999, "quote_volume": 132039.5279, "trades": 1094, "taker_buy_base": 271949.0, "taker_buy_quote": 59863.5918 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.2192, "high": 0.2258, "low": 0.2192, "close": 0.225, "volume": 613030.0, "close_time": 1766174399999, "quote_volume": 136565.3244, "trades": 1172, "taker_buy_base": 390469.0, "taker_buy_quote": 87085.2719 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.2249, "high": 0.2254, "low": 0.2224, "close": 0.2236, "volume": 545721.0, "close_time": 1766188799999, "quote_volume": 122050.8589, "trades": 773, "taker_buy_base": 256967.0, "taker_buy_quote": 57484.6598 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.2236, "high": 0.2322, "low": 0.2225, "close": 0.2262, "volume": 1804823.0, "close_time": 1766203199999, "quote_volume": 408218.1882, "trades": 3614, "taker_buy_base": 1045215.0, "taker_buy_quote": 236340.591 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.2262, "high": 0.2266, "low": 0.2224, "close": 0.2244, "volume": 299912.0, "close_time": 1766217599999, "quote_volume": 67080.5077, "trades": 650, "taker_buy_base": 122217.0, "taker_buy_quote": 27358.2564 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.2245, "high": 0.2259, "low": 0.223, "close": 0.2254, "volume": 353359.0, "close_time": 1766231999999, "quote_volume": 79376.5099, "trades": 574, "taker_buy_base": 199298.0, "taker_buy_quote": 44801.4426 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.2255, "high": 0.2259, "low": 0.2224, "close": 0.2233, "volume": 365334.0, "close_time": 1766246399999, "quote_volume": 81775.0176, "trades": 548, "taker_buy_base": 203362.0, "taker_buy_quote": 45549.4847 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.2234, "high": 0.2301, "low": 0.2228, "close": 0.2277, "volume": 634135.0, "close_time": 1766260799999, "quote_volume": 143516.6557, "trades": 1205, "taker_buy_base": 383807.0, "taker_buy_quote": 86957.1774 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.2275, "high": 0.2283, "low": 0.2246, "close": 0.2253, "volume": 220786.0, "close_time": 1766275199999, "quote_volume": 49924.5968, "trades": 522, "taker_buy_base": 88095.0, "taker_buy_quote": 19935.8005 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.2252, "high": 0.2515, "low": 0.2242, "close": 0.2414, "volume": 12503889.0, "close_time": 1766289599999, "quote_volume": 2985754.9554, "trades": 38786, "taker_buy_base": 6462246.0, "taker_buy_quote": 1545461.5972 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.2416, "high": 0.2437, "low": 0.2313, "close": 0.2362, "volume": 2781117.0, "close_time": 1766303999999, "quote_volume": 656079.6621, "trades": 5002, "taker_buy_base": 1216970.0, "taker_buy_quote": 287474.1811 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.2362, "high": 0.237, "low": 0.2282, "close": 0.229, "volume": 1387801.0, "close_time": 1766318399999, "quote_volume": 321354.1123, "trades": 2321, "taker_buy_base": 639147.0, "taker_buy_quote": 148065.4933 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.2291, "high": 0.2303, "low": 0.2203, "close": 0.223, "volume": 1333289.0, "close_time": 1766332799999, "quote_volume": 298585.3728, "trades": 1951, "taker_buy_base": 591613.0, "taker_buy_quote": 132236.7308 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.2227, "high": 0.237, "low": 0.2217, "close": 0.2255, "volume": 4771482.0, "close_time": 1766347199999, "quote_volume": 1098346.3167, "trades": 9865, "taker_buy_base": 2032477.0, "taker_buy_quote": 468073.7803 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.2257, "high": 0.2322, "low": 0.2208, "close": 0.2304, "volume": 2099204.0, "close_time": 1766361599999, "quote_volume": 473495.8254, "trades": 4522, "taker_buy_base": 1071630.0, "taker_buy_quote": 241847.7372 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.2301, "high": 0.234, "low": 0.2243, "close": 0.2276, "volume": 1521499.0, "close_time": 1766375999999, "quote_volume": 347678.9723, "trades": 2673, "taker_buy_base": 689554.0, "taker_buy_quote": 157636.402 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.2274, "high": 0.2313, "low": 0.2271, "close": 0.231, "volume": 785584.0, "close_time": 1766390399999, "quote_volume": 179865.6225, "trades": 1477, "taker_buy_base": 487953.0, "taker_buy_quote": 111753.5569 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.231, "high": 0.2324, "low": 0.227, "close": 0.2292, "volume": 1478695.0, "close_time": 1766404799999, "quote_volume": 339714.7321, "trades": 2705, "taker_buy_base": 844248.0, "taker_buy_quote": 194074.9338 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.2293, "high": 0.2313, "low": 0.2267, "close": 0.2293, "volume": 1053219.0, "close_time": 1766419199999, "quote_volume": 241293.5647, "trades": 1977, "taker_buy_base": 620036.0, "taker_buy_quote": 142033.6983 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.2294, "high": 0.2326, "low": 0.2232, "close": 0.2235, "volume": 949330.0, "close_time": 1766433599999, "quote_volume": 216542.7988, "trades": 2179, "taker_buy_base": 610964.0, "taker_buy_quote": 139535.3967 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.2237, "high": 0.2314, "low": 0.223, "close": 0.2244, "volume": 1795969.0, "close_time": 1766447999999, "quote_volume": 407409.0622, "trades": 3471, "taker_buy_base": 904296.0, "taker_buy_quote": 205163.1155 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.2244, "high": 0.2298, "low": 0.2205, "close": 0.2208, "volume": 1453679.0, "close_time": 1766462399999, "quote_volume": 328576.5718, "trades": 2208, "taker_buy_base": 654355.0, "taker_buy_quote": 148250.4987 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.2207, "high": 0.2227, "low": 0.2181, "close": 0.2196, "volume": 1079876.0, "close_time": 1766476799999, "quote_volume": 237808.8508, "trades": 2259, "taker_buy_base": 502740.0, "taker_buy_quote": 110815.6993 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.2194, "high": 0.221, "low": 0.2179, "close": 0.2206, "volume": 574104.0, "close_time": 1766491199999, "quote_volume": 126102.1604, "trades": 986, "taker_buy_base": 304805.0, "taker_buy_quote": 66988.712 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.2206, "high": 0.2208, "low": 0.2155, "close": 0.219, "volume": 1043814.0, "close_time": 1766505599999, "quote_volume": 228083.5626, "trades": 1187, "taker_buy_base": 524622.0, "taker_buy_quote": 114550.5081 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.2187, "high": 0.2222, "low": 0.2172, "close": 0.222, "volume": 523426.0, "close_time": 1766519999999, "quote_volume": 115298.0566, "trades": 913, "taker_buy_base": 273275.0, "taker_buy_quote": 60215.0327 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.222, "high": 0.225, "low": 0.2212, "close": 0.2228, "volume": 470629.0, "close_time": 1766534399999, "quote_volume": 104885.9897, "trades": 730, "taker_buy_base": 307725.0, "taker_buy_quote": 68622.1495 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.2229, "high": 0.2236, "low": 0.2155, "close": 0.2174, "volume": 993206.0, "close_time": 1766548799999, "quote_volume": 218376.987, "trades": 1530, "taker_buy_base": 386694.0, "taker_buy_quote": 85354.2173 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.2178, "high": 0.2203, "low": 0.215, "close": 0.2166, "volume": 1213725.0, "close_time": 1766563199999, "quote_volume": 263383.3491, "trades": 3121, "taker_buy_base": 871657.0, "taker_buy_quote": 189171.4544 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.2164, "high": 0.2177, "low": 0.2149, "close": 0.2173, "volume": 759562.0, "close_time": 1766577599999, "quote_volume": 164415.3922, "trades": 1272, "taker_buy_base": 499294.0, "taker_buy_quote": 108084.3855 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.2171, "high": 0.2182, "low": 0.2141, "close": 0.2177, "volume": 537431.0, "close_time": 1766591999999, "quote_volume": 116627.3376, "trades": 959, "taker_buy_base": 244696.0, "taker_buy_quote": 53120.5062 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.2179, "high": 0.2194, "low": 0.2165, "close": 0.2175, "volume": 483992.0, "close_time": 1766606399999, "quote_volume": 105502.1021, "trades": 735, "taker_buy_base": 305176.0, "taker_buy_quote": 66530.384 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.2175, "high": 0.2191, "low": 0.2165, "close": 0.2177, "volume": 391313.0, "close_time": 1766620799999, "quote_volume": 85154.4766, "trades": 515, "taker_buy_base": 261334.0, "taker_buy_quote": 56861.2726 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.2178, "high": 0.2252, "low": 0.2173, "close": 0.2198, "volume": 2132531.0, "close_time": 1766635199999, "quote_volume": 474037.2052, "trades": 5235, "taker_buy_base": 1178198.0, "taker_buy_quote": 261910.9826 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.2197, "high": 0.2229, "low": 0.2194, "close": 0.222, "volume": 381924.0, "close_time": 1766649599999, "quote_volume": 84338.9948, "trades": 833, "taker_buy_base": 255266.0, "taker_buy_quote": 56367.08 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.222, "high": 0.2225, "low": 0.2191, "close": 0.2218, "volume": 666689.0, "close_time": 1766663999999, "quote_volume": 147147.6911, "trades": 1852, "taker_buy_base": 358435.0, "taker_buy_quote": 79187.0359 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.2216, "high": 0.2218, "low": 0.2186, "close": 0.2209, "volume": 736542.0, "close_time": 1766678399999, "quote_volume": 162223.6783, "trades": 961, "taker_buy_base": 452814.0, "taker_buy_quote": 99766.2028 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.221, "high": 0.2214, "low": 0.2194, "close": 0.221, "volume": 348918.0, "close_time": 1766692799999, "quote_volume": 76906.7537, "trades": 587, "taker_buy_base": 207363.0, "taker_buy_quote": 45699.9543 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.2211, "high": 0.2211, "low": 0.2128, "close": 0.213, "volume": 701508.0, "close_time": 1766707199999, "quote_volume": 152147.8786, "trades": 1139, "taker_buy_base": 350148.0, "taker_buy_quote": 75815.5969 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.2129, "high": 0.2172, "low": 0.2083, "close": 0.2161, "volume": 1240476.0, "close_time": 1766721599999, "quote_volume": 263373.4227, "trades": 2128, "taker_buy_base": 775195.0, "taker_buy_quote": 164534.0914 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.2159, "high": 0.2188, "low": 0.2148, "close": 0.2161, "volume": 917333.0, "close_time": 1766735999999, "quote_volume": 199629.3645, "trades": 1907, "taker_buy_base": 583664.0, "taker_buy_quote": 127068.0101 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.2162, "high": 0.2183, "low": 0.2155, "close": 0.2176, "volume": 581527.0, "close_time": 1766750399999, "quote_volume": 126063.1011, "trades": 1541, "taker_buy_base": 379389.0, "taker_buy_quote": 82279.3228 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.2178, "high": 0.2202, "low": 0.2135, "close": 0.2141, "volume": 906305.0, "close_time": 1766764799999, "quote_volume": 197524.6966, "trades": 2083, "taker_buy_base": 563330.0, "taker_buy_quote": 122886.995 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.2141, "high": 0.2159, "low": 0.2128, "close": 0.2147, "volume": 480619.0, "close_time": 1766779199999, "quote_volume": 102999.4702, "trades": 901, "taker_buy_base": 253752.0, "taker_buy_quote": 54400.0144 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.2147, "high": 0.2165, "low": 0.214, "close": 0.2156, "volume": 286180.0, "close_time": 1766793599999, "quote_volume": 61745.8172, "trades": 390, "taker_buy_base": 125177.0, "taker_buy_quote": 26971.9667 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.2155, "high": 0.2156, "low": 0.2143, "close": 0.2154, "volume": 457498.0, "close_time": 1766807999999, "quote_volume": 98311.8552, "trades": 894, "taker_buy_base": 234904.0, "taker_buy_quote": 50493.9597 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.2153, "high": 0.2157, "low": 0.2149, "close": 0.2151, "volume": 162023.0, "close_time": 1766822399999, "quote_volume": 34880.7737, "trades": 334, "taker_buy_base": 109436.0, "taker_buy_quote": 23562.2803 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.2151, "high": 0.2172, "low": 0.2143, "close": 0.2169, "volume": 807066.0, "close_time": 1766836799999, "quote_volume": 174049.9479, "trades": 1238, "taker_buy_base": 498304.0, "taker_buy_quote": 107482.5014 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.2169, "high": 0.2174, "low": 0.2142, "close": 0.2157, "volume": 550699.0, "close_time": 1766851199999, "quote_volume": 118703.9963, "trades": 1102, "taker_buy_base": 354672.0, "taker_buy_quote": 76498.9308 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.2156, "high": 0.2168, "low": 0.2139, "close": 0.2149, "volume": 256573.0, "close_time": 1766865599999, "quote_volume": 55196.9712, "trades": 524, "taker_buy_base": 139102.0, "taker_buy_quote": 29936.0732 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.2149, "high": 0.2178, "low": 0.2145, "close": 0.2176, "volume": 420317.0, "close_time": 1766879999999, "quote_volume": 90848.4054, "trades": 787, "taker_buy_base": 271100.0, "taker_buy_quote": 58595.8379 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.2178, "high": 0.2184, "low": 0.216, "close": 0.2161, "volume": 391241.0, "close_time": 1766894399999, "quote_volume": 84862.3154, "trades": 1046, "taker_buy_base": 250711.0, "taker_buy_quote": 54368.3112 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.2161, "high": 0.2163, "low": 0.2144, "close": 0.2151, "volume": 272543.0, "close_time": 1766908799999, "quote_volume": 58660.6482, "trades": 381, "taker_buy_base": 135987.0, "taker_buy_quote": 29286.5913 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.2152, "high": 0.2166, "low": 0.215, "close": 0.2161, "volume": 238245.0, "close_time": 1766923199999, "quote_volume": 51450.0947, "trades": 410, "taker_buy_base": 161176.0, "taker_buy_quote": 34803.3938 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.2161, "high": 0.2178, "low": 0.2149, "close": 0.2167, "volume": 425099.0, "close_time": 1766937599999, "quote_volume": 91901.1749, "trades": 578, "taker_buy_base": 237693.0, "taker_buy_quote": 51399.4705 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.2166, "high": 0.2178, "low": 0.2131, "close": 0.2134, "volume": 372777.0, "close_time": 1766951999999, "quote_volume": 80195.3868, "trades": 516, "taker_buy_base": 195351.0, "taker_buy_quote": 41999.4542 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.2132, "high": 0.2153, "low": 0.2126, "close": 0.2153, "volume": 473565.0, "close_time": 1766966399999, "quote_volume": 101067.285, "trades": 450, "taker_buy_base": 288344.0, "taker_buy_quote": 61540.0052 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.2151, "high": 0.2192, "low": 0.2139, "close": 0.219, "volume": 348028.0, "close_time": 1766980799999, "quote_volume": 75332.9002, "trades": 600, "taker_buy_base": 189772.0, "taker_buy_quote": 41078.7302 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.219, "high": 0.2257, "low": 0.2175, "close": 0.2199, "volume": 1550912.0, "close_time": 1766995199999, "quote_volume": 341341.5554, "trades": 2641, "taker_buy_base": 940204.0, "taker_buy_quote": 207165.4796 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.2199, "high": 0.2202, "low": 0.2144, "close": 0.217, "volume": 640614.0, "close_time": 1767009599999, "quote_volume": 139088.1885, "trades": 1369, "taker_buy_base": 207919.0, "taker_buy_quote": 45173.7749 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.217, "high": 0.2171, "low": 0.2112, "close": 0.2134, "volume": 1052855.0, "close_time": 1767023999999, "quote_volume": 224570.0298, "trades": 1486, "taker_buy_base": 472107.0, "taker_buy_quote": 100812.7235 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.2134, "high": 0.2135, "low": 0.2089, "close": 0.2097, "volume": 1056891.0, "close_time": 1767038399999, "quote_volume": 222903.1487, "trades": 1354, "taker_buy_base": 584054.0, "taker_buy_quote": 123175.8309 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.2096, "high": 0.2103, "low": 0.2085, "close": 0.2093, "volume": 184833.0, "close_time": 1767052799999, "quote_volume": 38745.4337, "trades": 263, "taker_buy_base": 93727.0, "taker_buy_quote": 19655.9165 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.2093, "high": 0.2098, "low": 0.2068, "close": 0.208, "volume": 458627.0, "close_time": 1767067199999, "quote_volume": 95460.5547, "trades": 586, "taker_buy_base": 202778.0, "taker_buy_quote": 42228.0625 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.2079, "high": 0.2092, "low": 0.2062, "close": 0.2079, "volume": 575095.0, "close_time": 1767081599999, "quote_volume": 119358.4316, "trades": 876, "taker_buy_base": 322519.0, "taker_buy_quote": 66938.4392 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.2079, "high": 0.2103, "low": 0.2079, "close": 0.209, "volume": 427523.0, "close_time": 1767095999999, "quote_volume": 89383.5902, "trades": 500, "taker_buy_base": 237460.0, "taker_buy_quote": 49640.5056 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.2092, "high": 0.2106, "low": 0.2074, "close": 0.2104, "volume": 470557.0, "close_time": 1767110399999, "quote_volume": 98394.5157, "trades": 646, "taker_buy_base": 294411.0, "taker_buy_quote": 61577.0434 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.2104, "high": 0.2115, "low": 0.2076, "close": 0.2101, "volume": 731794.0, "close_time": 1767124799999, "quote_volume": 152899.4591, "trades": 533, "taker_buy_base": 414216.0, "taker_buy_quote": 86489.4006 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.2101, "high": 0.2101, "low": 0.2082, "close": 0.2101, "volume": 180170.0, "close_time": 1767139199999, "quote_volume": 37713.7951, "trades": 256, "taker_buy_base": 97736.0, "taker_buy_quote": 20456.0037 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.21, "high": 0.2112, "low": 0.207, "close": 0.2098, "volume": 536957.0, "close_time": 1767153599999, "quote_volume": 112539.3895, "trades": 859, "taker_buy_base": 288555.0, "taker_buy_quote": 60532.7093 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.2098, "high": 0.2103, "low": 0.2082, "close": 0.2092, "volume": 266091.0, "close_time": 1767167999999, "quote_volume": 55636.9395, "trades": 290, "taker_buy_base": 137206.0, "taker_buy_quote": 28685.4928 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.2092, "high": 0.2115, "low": 0.2082, "close": 0.2099, "volume": 577040.0, "close_time": 1767182399999, "quote_volume": 121070.3882, "trades": 955, "taker_buy_base": 348049.0, "taker_buy_quote": 73045.8604 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.2099, "high": 0.2111, "low": 0.2077, "close": 0.2079, "volume": 1111924.0, "close_time": 1767196799999, "quote_volume": 233405.2169, "trades": 1395, "taker_buy_base": 457949.0, "taker_buy_quote": 96060.1228 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.2079, "high": 0.2082, "low": 0.2024, "close": 0.2048, "volume": 1124235.0, "close_time": 1767211199999, "quote_volume": 230023.3234, "trades": 1636, "taker_buy_base": 709795.0, "taker_buy_quote": 145151.5925 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.2043, "high": 0.2061, "low": 0.2028, "close": 0.2038, "volume": 925698.0, "close_time": 1767225599999, "quote_volume": 189126.0868, "trades": 1401, "taker_buy_base": 549991.0, "taker_buy_quote": 112387.1752 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.2038, "high": 0.2052, "low": 0.2007, "close": 0.2014, "volume": 600555.0, "close_time": 1767239999999, "quote_volume": 121956.8799, "trades": 723, "taker_buy_base": 343410.0, "taker_buy_quote": 69659.9044 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.2013, "high": 0.2022, "low": 0.1984, "close": 0.2009, "volume": 1286357.0, "close_time": 1767254399999, "quote_volume": 257669.0734, "trades": 1612, "taker_buy_base": 813922.0, "taker_buy_quote": 163040.6543 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.201, "high": 0.2045, "low": 0.201, "close": 0.2034, "volume": 428998.0, "close_time": 1767268799999, "quote_volume": 86900.6822, "trades": 713, "taker_buy_base": 247038.0, "taker_buy_quote": 50058.2195 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.2034, "high": 0.207, "low": 0.202, "close": 0.2061, "volume": 531419.0, "close_time": 1767283199999, "quote_volume": 108576.1603, "trades": 938, "taker_buy_base": 315006.0, "taker_buy_quote": 64339.7803 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.2063, "high": 0.2098, "low": 0.206, "close": 0.2097, "volume": 659583.0, "close_time": 1767297599999, "quote_volume": 137129.2394, "trades": 696, "taker_buy_base": 352874.0, "taker_buy_quote": 73390.0462 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.2098, "high": 0.2123, "low": 0.2081, "close": 0.2121, "volume": 573685.0, "close_time": 1767311999999, "quote_volume": 120547.8206, "trades": 1013, "taker_buy_base": 377166.0, "taker_buy_quote": 79173.4205 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2121, "high": 0.2141, "low": 0.21, "close": 0.2134, "volume": 565243.0, "close_time": 1767326399999, "quote_volume": 119840.8569, "trades": 1017, "taker_buy_base": 336274.0, "taker_buy_quote": 71325.0998 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.2136, "high": 0.2141, "low": 0.2097, "close": 0.2106, "volume": 525508.0, "close_time": 1767340799999, "quote_volume": 110999.7951, "trades": 1015, "taker_buy_base": 255759.0, "taker_buy_quote": 54063.2732 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.2108, "high": 0.2149, "low": 0.2104, "close": 0.2134, "volume": 495726.0, "close_time": 1767355199999, "quote_volume": 105466.6498, "trades": 838, "taker_buy_base": 282250.0, "taker_buy_quote": 60054.4574 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.2134, "high": 0.2173, "low": 0.2127, "close": 0.2154, "volume": 599793.0, "close_time": 1767369599999, "quote_volume": 128989.0414, "trades": 991, "taker_buy_base": 337378.0, "taker_buy_quote": 72586.5774 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.2158, "high": 0.2211, "low": 0.2153, "close": 0.2195, "volume": 886547.0, "close_time": 1767383999999, "quote_volume": 194189.7641, "trades": 1698, "taker_buy_base": 457552.0, "taker_buy_quote": 100259.5782 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.2196, "high": 0.221, "low": 0.2182, "close": 0.2205, "volume": 423078.0, "close_time": 1767398399999, "quote_volume": 92984.8728, "trades": 806, "taker_buy_base": 222054.0, "taker_buy_quote": 48858.6261 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.2203, "high": 0.2245, "low": 0.2196, "close": 0.2243, "volume": 540908.0, "close_time": 1767412799999, "quote_volume": 119803.3423, "trades": 1356, "taker_buy_base": 289084.0, "taker_buy_quote": 64049.8266 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.2241, "high": 0.225, "low": 0.2174, "close": 0.2181, "volume": 889635.0, "close_time": 1767427199999, "quote_volume": 197984.8604, "trades": 2141, "taker_buy_base": 393517.0, "taker_buy_quote": 87674.819 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.2182, "high": 0.2203, "low": 0.2172, "close": 0.2189, "volume": 423692.0, "close_time": 1767441599999, "quote_volume": 92728.5829, "trades": 557, "taker_buy_base": 174324.0, "taker_buy_quote": 38154.7192 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.2189, "high": 0.2224, "low": 0.2189, "close": 0.2208, "volume": 497752.0, "close_time": 1767455999999, "quote_volume": 110041.0991, "trades": 727, "taker_buy_base": 292676.0, "taker_buy_quote": 64700.295 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.2208, "high": 0.227, "low": 0.2206, "close": 0.2226, "volume": 1997091.0, "close_time": 1767470399999, "quote_volume": 446718.8438, "trades": 2526, "taker_buy_base": 988665.0, "taker_buy_quote": 221123.3517 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.2226, "high": 0.2228, "low": 0.2205, "close": 0.2222, "volume": 323650.0, "close_time": 1767484799999, "quote_volume": 71772.7495, "trades": 1186, "taker_buy_base": 164848.0, "taker_buy_quote": 36568.4378 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.2221, "high": 0.226, "low": 0.2221, "close": 0.2246, "volume": 671687.0, "close_time": 1767499199999, "quote_volume": 150552.8815, "trades": 1294, "taker_buy_base": 382897.0, "taker_buy_quote": 85830.1562 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.2246, "high": 0.2279, "low": 0.2238, "close": 0.2254, "volume": 587606.0, "close_time": 1767513599999, "quote_volume": 132496.534, "trades": 1146, "taker_buy_base": 293583.0, "taker_buy_quote": 66288.3383 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.2254, "high": 0.2266, "low": 0.2241, "close": 0.2262, "volume": 511702.0, "close_time": 1767527999999, "quote_volume": 115469.3404, "trades": 813, "taker_buy_base": 217188.0, "taker_buy_quote": 49021.1507 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.2261, "high": 0.2296, "low": 0.2255, "close": 0.229, "volume": 949444.0, "close_time": 1767542399999, "quote_volume": 216281.517, "trades": 1107, "taker_buy_base": 466993.0, "taker_buy_quote": 106414.6477 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.229, "high": 0.2311, "low": 0.225, "close": 0.2261, "volume": 1027944.0, "close_time": 1767556799999, "quote_volume": 235061.2085, "trades": 1846, "taker_buy_base": 482889.0, "taker_buy_quote": 110431.4982 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.2262, "high": 0.2289, "low": 0.226, "close": 0.2276, "volume": 303857.0, "close_time": 1767571199999, "quote_volume": 68990.4646, "trades": 791, "taker_buy_base": 150055.0, "taker_buy_quote": 34079.2583 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.2275, "high": 0.2324, "low": 0.227, "close": 0.2301, "volume": 760378.0, "close_time": 1767585599999, "quote_volume": 175209.4928, "trades": 1716, "taker_buy_base": 324767.0, "taker_buy_quote": 74848.2496 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.2303, "high": 0.2304, "low": 0.2239, "close": 0.2276, "volume": 703090.0, "close_time": 1767599999999, "quote_volume": 159368.8435, "trades": 1514, "taker_buy_base": 298441.0, "taker_buy_quote": 67693.6185 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.2275, "high": 0.2282, "low": 0.2244, "close": 0.2269, "volume": 568762.0, "close_time": 1767614399999, "quote_volume": 128522.1385, "trades": 1366, "taker_buy_base": 266530.0, "taker_buy_quote": 60253.5755 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.2269, "high": 0.2312, "low": 0.2248, "close": 0.2307, "volume": 927029.0, "close_time": 1767628799999, "quote_volume": 209947.6077, "trades": 2137, "taker_buy_base": 388681.0, "taker_buy_quote": 88338.6736 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.2307, "high": 0.2343, "low": 0.227, "close": 0.2332, "volume": 662048.0, "close_time": 1767643199999, "quote_volume": 152628.56, "trades": 1840, "taker_buy_base": 388765.0, "taker_buy_quote": 89797.9444 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.233, "high": 0.2355, "low": 0.2316, "close": 0.2342, "volume": 514210.0, "close_time": 1767657599999, "quote_volume": 120139.6647, "trades": 1286, "taker_buy_base": 277894.0, "taker_buy_quote": 64944.0175 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.2342, "high": 0.2352, "low": 0.231, "close": 0.2346, "volume": 279172.0, "close_time": 1767671999999, "quote_volume": 65212.1114, "trades": 587, "taker_buy_base": 108730.0, "taker_buy_quote": 25370.8617 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.2349, "high": 0.2352, "low": 0.23, "close": 0.2312, "volume": 689038.0, "close_time": 1767686399999, "quote_volume": 160331.9505, "trades": 1077, "taker_buy_base": 321458.0, "taker_buy_quote": 74842.3182 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.2312, "high": 0.2354, "low": 0.2301, "close": 0.2346, "volume": 402323.0, "close_time": 1767700799999, "quote_volume": 93402.1148, "trades": 684, "taker_buy_base": 187366.0, "taker_buy_quote": 43530.4211 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.2349, "high": 0.2406, "low": 0.2336, "close": 0.2345, "volume": 1182376.0, "close_time": 1767715199999, "quote_volume": 280709.051, "trades": 1792, "taker_buy_base": 623573.0, "taker_buy_quote": 148229.6971 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.2352, "high": 0.2352, "low": 0.2243, "close": 0.2284, "volume": 1483661.0, "close_time": 1767729599999, "quote_volume": 340204.9962, "trades": 1634, "taker_buy_base": 715976.0, "taker_buy_quote": 164229.5049 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.2287, "high": 0.2364, "low": 0.2287, "close": 0.2361, "volume": 694811.0, "close_time": 1767743999999, "quote_volume": 162711.6901, "trades": 1334, "taker_buy_base": 399312.0, "taker_buy_quote": 93401.6523 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2359, "high": 0.2369, "low": 0.2296, "close": 0.2324, "volume": 708166.0, "close_time": 1767758399999, "quote_volume": 164192.9491, "trades": 1374, "taker_buy_base": 429131.0, "taker_buy_quote": 99531.7965 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.2326, "high": 0.2343, "low": 0.2303, "close": 0.2342, "volume": 888926.0, "close_time": 1767772799999, "quote_volume": 206317.4366, "trades": 1583, "taker_buy_base": 356933.0, "taker_buy_quote": 83018.6081 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.2341, "high": 0.2349, "low": 0.2287, "close": 0.2307, "volume": 442903.0, "close_time": 1767787199999, "quote_volume": 102577.9476, "trades": 1109, "taker_buy_base": 228366.0, "taker_buy_quote": 52974.3934 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.2307, "high": 0.2307, "low": 0.2221, "close": 0.2228, "volume": 1377279.0, "close_time": 1767801599999, "quote_volume": 310996.6882, "trades": 2476, "taker_buy_base": 763393.0, "taker_buy_quote": 172398.0497 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.2227, "high": 0.2242, "low": 0.2205, "close": 0.2226, "volume": 726148.0, "close_time": 1767815999999, "quote_volume": 161464.2416, "trades": 1535, "taker_buy_base": 372123.0, "taker_buy_quote": 82771.8567 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.2226, "high": 0.223, "low": 0.2188, "close": 0.2208, "volume": 348511.0, "close_time": 1767830399999, "quote_volume": 76895.3237, "trades": 1055, "taker_buy_base": 151880.0, "taker_buy_quote": 33552.8132 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.2209, "high": 0.2229, "low": 0.2175, "close": 0.2177, "volume": 649051.0, "close_time": 1767844799999, "quote_volume": 143269.4471, "trades": 2250, "taker_buy_base": 320030.0, "taker_buy_quote": 70714.9634 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.2177, "high": 0.2195, "low": 0.2129, "close": 0.2176, "volume": 839993.0, "close_time": 1767859199999, "quote_volume": 181657.2033, "trades": 2681, "taker_buy_base": 510793.0, "taker_buy_quote": 110455.0211 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.2177, "high": 0.2188, "low": 0.2128, "close": 0.2152, "volume": 416557.0, "close_time": 1767873599999, "quote_volume": 89722.3788, "trades": 1678, "taker_buy_base": 240249.0, "taker_buy_quote": 51747.0768 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.2152, "high": 0.2202, "low": 0.2115, "close": 0.2202, "volume": 476247.0, "close_time": 1767887999999, "quote_volume": 102105.6957, "trades": 2441, "taker_buy_base": 242031.0, "taker_buy_quote": 51956.2959 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.22, "high": 0.2211, "low": 0.2182, "close": 0.2188, "volume": 498984.0, "close_time": 1767902399999, "quote_volume": 109633.0815, "trades": 1687, "taker_buy_base": 278779.0, "taker_buy_quote": 61278.8289 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.2189, "high": 0.2216, "low": 0.2168, "close": 0.22, "volume": 195607.0, "close_time": 1767916799999, "quote_volume": 42923.3344, "trades": 791, "taker_buy_base": 101745.0, "taker_buy_quote": 22346.0953 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.2201, "high": 0.2226, "low": 0.2185, "close": 0.221, "volume": 440253.0, "close_time": 1767931199999, "quote_volume": 97059.185, "trades": 1509, "taker_buy_base": 227229.0, "taker_buy_quote": 50120.3056 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.221, "high": 0.2219, "low": 0.2192, "close": 0.2199, "volume": 330805.0, "close_time": 1767945599999, "quote_volume": 72952.3091, "trades": 1018, "taker_buy_base": 200741.0, "taker_buy_quote": 44300.8027 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.22, "high": 0.2201, "low": 0.2151, "close": 0.218, "volume": 350773.0, "close_time": 1767959999999, "quote_volume": 76424.5082, "trades": 1453, "taker_buy_base": 178167.0, "taker_buy_quote": 38774.5897 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.218, "high": 0.2227, "low": 0.2153, "close": 0.2196, "volume": 516229.0, "close_time": 1767974399999, "quote_volume": 112996.2183, "trades": 1868, "taker_buy_base": 281195.0, "taker_buy_quote": 61551.5263 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.2197, "high": 0.2226, "low": 0.2157, "close": 0.2165, "volume": 360523.0, "close_time": 1767988799999, "quote_volume": 78816.4654, "trades": 1307, "taker_buy_base": 157962.0, "taker_buy_quote": 34618.2684 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.2164, "high": 0.2192, "low": 0.2158, "close": 0.2181, "volume": 148142.0, "close_time": 1768003199999, "quote_volume": 32206.0298, "trades": 482, "taker_buy_base": 87294.0, "taker_buy_quote": 18995.148 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.2182, "high": 0.2184, "low": 0.2145, "close": 0.2157, "volume": 174701.0, "close_time": 1768017599999, "quote_volume": 37733.6542, "trades": 401, "taker_buy_base": 94513.0, "taker_buy_quote": 20437.6897 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.2157, "high": 0.2179, "low": 0.2148, "close": 0.2178, "volume": 84013.0, "close_time": 1768031999999, "quote_volume": 18170.1013, "trades": 196, "taker_buy_base": 57774.0, "taker_buy_quote": 12502.3272 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.2177, "high": 0.2211, "low": 0.2172, "close": 0.2211, "volume": 344145.0, "close_time": 1768046399999, "quote_volume": 75419.2896, "trades": 972, "taker_buy_base": 177786.0, "taker_buy_quote": 38965.2501 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.2212, "high": 0.2214, "low": 0.2182, "close": 0.2186, "volume": 145221.0, "close_time": 1768060799999, "quote_volume": 31914.3996, "trades": 298, "taker_buy_base": 47753.0, "taker_buy_quote": 10497.1836 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.2186, "high": 0.2214, "low": 0.2167, "close": 0.2199, "volume": 444354.0, "close_time": 1768075199999, "quote_volume": 97285.9813, "trades": 701, "taker_buy_base": 272022.0, "taker_buy_quote": 59542.7705 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.2198, "high": 0.2198, "low": 0.2133, "close": 0.2151, "volume": 253991.0, "close_time": 1768089599999, "quote_volume": 54959.8689, "trades": 842, "taker_buy_base": 88200.0, "taker_buy_quote": 19067.2593 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.2151, "high": 0.2241, "low": 0.2126, "close": 0.2153, "volume": 2781550.0, "close_time": 1768103999999, "quote_volume": 608013.5421, "trades": 5222, "taker_buy_base": 1447379.0, "taker_buy_quote": 316319.3228 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.2154, "high": 0.2162, "low": 0.2141, "close": 0.2153, "volume": 251571.0, "close_time": 1768118399999, "quote_volume": 54120.7366, "trades": 437, "taker_buy_base": 125470.0, "taker_buy_quote": 26999.7095 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.2153, "high": 0.2178, "low": 0.2147, "close": 0.2167, "volume": 239022.0, "close_time": 1768132799999, "quote_volume": 51655.1294, "trades": 343, "taker_buy_base": 143105.0, "taker_buy_quote": 30917.8736 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.2164, "high": 0.2177, "low": 0.2152, "close": 0.2156, "volume": 228089.0, "close_time": 1768147199999, "quote_volume": 49389.9508, "trades": 513, "taker_buy_base": 97741.0, "taker_buy_quote": 21173.7483 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.2157, "high": 0.2182, "low": 0.2153, "close": 0.2155, "volume": 300953.0, "close_time": 1768161599999, "quote_volume": 65138.6427, "trades": 396, "taker_buy_base": 192739.0, "taker_buy_quote": 41742.472 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.2151, "high": 0.2151, "low": 0.2101, "close": 0.215, "volume": 803805.0, "close_time": 1768175999999, "quote_volume": 171137.1843, "trades": 1364, "taker_buy_base": 392408.0, "taker_buy_quote": 83629.8345 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.2151, "high": 0.2192, "low": 0.2088, "close": 0.2146, "volume": 1255267.0, "close_time": 1768190399999, "quote_volume": 269274.2199, "trades": 1828, "taker_buy_base": 670027.0, "taker_buy_quote": 144198.9202 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.2143, "high": 0.2156, "low": 0.2107, "close": 0.211, "volume": 365174.0, "close_time": 1768204799999, "quote_volume": 77888.3572, "trades": 534, "taker_buy_base": 190452.0, "taker_buy_quote": 40637.9811 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.2111, "high": 0.2116, "low": 0.2077, "close": 0.2101, "volume": 637396.0, "close_time": 1768219199999, "quote_volume": 133263.3431, "trades": 816, "taker_buy_base": 244377.0, "taker_buy_quote": 51136.8012 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.2099, "high": 0.2139, "low": 0.2071, "close": 0.213, "volume": 468813.0, "close_time": 1768233599999, "quote_volume": 98552.7186, "trades": 676, "taker_buy_base": 244673.0, "taker_buy_quote": 51471.0494 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.2129, "high": 0.2146, "low": 0.2096, "close": 0.2115, "volume": 519937.0, "close_time": 1768247999999, "quote_volume": 110191.8156, "trades": 773, "taker_buy_base": 258338.0, "taker_buy_quote": 54698.8583 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.2115, "high": 0.2121, "low": 0.2063, "close": 0.208, "volume": 235963.0, "close_time": 1768262399999, "quote_volume": 49163.1702, "trades": 416, "taker_buy_base": 115953.0, "taker_buy_quote": 24175.3603 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.2079, "high": 0.2098, "low": 0.2076, "close": 0.2093, "volume": 258758.0, "close_time": 1768276799999, "quote_volume": 53972.9785, "trades": 450, "taker_buy_base": 133860.0, "taker_buy_quote": 27933.8998 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.2094, "high": 0.2126, "low": 0.2094, "close": 0.2104, "volume": 212805.0, "close_time": 1768291199999, "quote_volume": 44939.1187, "trades": 414, "taker_buy_base": 95625.0, "taker_buy_quote": 20204.7749 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.2103, "high": 0.2123, "low": 0.2103, "close": 0.2109, "volume": 189470.0, "close_time": 1768305599999, "quote_volume": 40033.0373, "trades": 372, "taker_buy_base": 111236.0, "taker_buy_quote": 23505.1484 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.2109, "high": 0.2161, "low": 0.2108, "close": 0.2161, "volume": 995390.0, "close_time": 1768319999999, "quote_volume": 212611.7155, "trades": 1674, "taker_buy_base": 733291.0, "taker_buy_quote": 156692.2398 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.2162, "high": 0.2175, "low": 0.2151, "close": 0.2161, "volume": 513999.0, "close_time": 1768334399999, "quote_volume": 111155.4857, "trades": 1173, "taker_buy_base": 305413.0, "taker_buy_quote": 66080.9744 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.2162, "high": 0.2227, "low": 0.2137, "close": 0.2205, "volume": 1010772.0, "close_time": 1768348799999, "quote_volume": 221711.0566, "trades": 2381, "taker_buy_base": 547211.0, "taker_buy_quote": 120139.8785 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.2205, "high": 0.2226, "low": 0.2201, "close": 0.2224, "volume": 632968.0, "close_time": 1768363199999, "quote_volume": 139919.1934, "trades": 1065, "taker_buy_base": 361786.0, "taker_buy_quote": 79996.3835 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.2223, "high": 0.2225, "low": 0.2189, "close": 0.2197, "volume": 329956.0, "close_time": 1768377599999, "quote_volume": 72718.7964, "trades": 813, "taker_buy_base": 181605.0, "taker_buy_quote": 40047.138 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.2197, "high": 0.2218, "low": 0.2189, "close": 0.2191, "volume": 334998.0, "close_time": 1768391999999, "quote_volume": 73773.1046, "trades": 833, "taker_buy_base": 124781.0, "taker_buy_quote": 27450.3543 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.2191, "high": 0.2247, "low": 0.218, "close": 0.2239, "volume": 843615.0, "close_time": 1768406399999, "quote_volume": 186823.7645, "trades": 1980, "taker_buy_base": 458328.0, "taker_buy_quote": 101593.1678 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.224, "high": 0.2254, "low": 0.2172, "close": 0.2209, "volume": 496932.0, "close_time": 1768420799999, "quote_volume": 109977.9822, "trades": 1098, "taker_buy_base": 235076.0, "taker_buy_quote": 51967.915 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.2209, "high": 0.2221, "low": 0.2178, "close": 0.219, "volume": 272051.0, "close_time": 1768435199999, "quote_volume": 59785.9847, "trades": 660, "taker_buy_base": 119209.0, "taker_buy_quote": 26201.0572 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2186, "high": 0.2244, "low": 0.2148, "close": 0.215, "volume": 2234259.0, "close_time": 1768449599999, "quote_volume": 494775.635, "trades": 6087, "taker_buy_base": 1288091.0, "taker_buy_quote": 285689.8421 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.215, "high": 0.2197, "low": 0.2145, "close": 0.2194, "volume": 336215.0, "close_time": 1768463999999, "quote_volume": 72879.7999, "trades": 714, "taker_buy_base": 189348.0, "taker_buy_quote": 41111.0121 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.2195, "high": 0.2208, "low": 0.2179, "close": 0.2179, "volume": 292233.0, "close_time": 1768478399999, "quote_volume": 64094.7568, "trades": 512, "taker_buy_base": 141168.0, "taker_buy_quote": 30961.295 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.2179, "high": 0.2201, "low": 0.2114, "close": 0.2144, "volume": 513836.0, "close_time": 1768492799999, "quote_volume": 111574.4516, "trades": 836, "taker_buy_base": 242586.0, "taker_buy_quote": 52690.9711 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.2147, "high": 0.215, "low": 0.2082, "close": 0.2098, "volume": 871825.0, "close_time": 1768507199999, "quote_volume": 183693.2618, "trades": 981, "taker_buy_base": 360743.0, "taker_buy_quote": 75968.4595 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.2096, "high": 0.2135, "low": 0.2081, "close": 0.2131, "volume": 266343.0, "close_time": 1768521599999, "quote_volume": 56295.2898, "trades": 468, "taker_buy_base": 168918.0, "taker_buy_quote": 35701.9905 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.2132, "high": 0.2137, "low": 0.2108, "close": 0.2121, "volume": 443265.0, "close_time": 1768535999999, "quote_volume": 94163.9463, "trades": 822, "taker_buy_base": 218934.0, "taker_buy_quote": 46505.7632 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.2123, "high": 0.2141, "low": 0.21, "close": 0.2132, "volume": 369123.0, "close_time": 1768550399999, "quote_volume": 78180.9389, "trades": 620, "taker_buy_base": 217883.0, "taker_buy_quote": 46206.045 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.2134, "high": 0.2148, "low": 0.2119, "close": 0.213, "volume": 208919.0, "close_time": 1768564799999, "quote_volume": 44642.0485, "trades": 516, "taker_buy_base": 142040.0, "taker_buy_quote": 30360.078 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.2133, "high": 0.2141, "low": 0.2079, "close": 0.2092, "volume": 262782.0, "close_time": 1768579199999, "quote_volume": 55659.1015, "trades": 624, "taker_buy_base": 152459.0, "taker_buy_quote": 32291.626 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.2091, "high": 0.2132, "low": 0.2088, "close": 0.2118, "volume": 322952.0, "close_time": 1768593599999, "quote_volume": 68420.9723, "trades": 582, "taker_buy_base": 171756.0, "taker_buy_quote": 36360.9133 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.2117, "high": 0.2161, "low": 0.2111, "close": 0.2154, "volume": 339691.0, "close_time": 1768607999999, "quote_volume": 72804.2724, "trades": 766, "taker_buy_base": 127123.0, "taker_buy_quote": 27284.5516 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.2151, "high": 0.2154, "low": 0.2135, "close": 0.2141, "volume": 95043.0, "close_time": 1768622399999, "quote_volume": 20383.0583, "trades": 264, "taker_buy_base": 56884.0, "taker_buy_quote": 12198.9493 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.2139, "high": 0.2169, "low": 0.2134, "close": 0.2169, "volume": 166660.0, "close_time": 1768636799999, "quote_volume": 35800.6457, "trades": 430, "taker_buy_base": 85971.0, "taker_buy_quote": 18471.354 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.2169, "high": 0.2218, "low": 0.2169, "close": 0.2179, "volume": 708322.0, "close_time": 1768651199999, "quote_volume": 155412.5324, "trades": 1518, "taker_buy_base": 396951.0, "taker_buy_quote": 87100.393 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.2178, "high": 0.2258, "low": 0.2171, "close": 0.2254, "volume": 1106003.0, "close_time": 1768665599999, "quote_volume": 246188.9488, "trades": 2810, "taker_buy_base": 661237.0, "taker_buy_quote": 147436.751 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.2251, "high": 0.2272, "low": 0.2218, "close": 0.225, "volume": 921691.0, "close_time": 1768679999999, "quote_volume": 206691.1239, "trades": 2146, "taker_buy_base": 468973.0, "taker_buy_quote": 105338.9817 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.2252, "high": 0.2497, "low": 0.2251, "close": 0.2287, "volume": 10002083.0, "close_time": 1768694399999, "quote_volume": 2341453.6648, "trades": 22813, "taker_buy_base": 5338686.0, "taker_buy_quote": 1248961.9737 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.2286, "high": 0.2296, "low": 0.2225, "close": 0.2259, "volume": 1108361.0, "close_time": 1768708799999, "quote_volume": 250243.5075, "trades": 2298, "taker_buy_base": 571959.0, "taker_buy_quote": 129245.8927 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.2258, "high": 0.2258, "low": 0.2204, "close": 0.222, "volume": 1131638.0, "close_time": 1768723199999, "quote_volume": 252134.0776, "trades": 1758, "taker_buy_base": 521134.0, "taker_buy_quote": 116246.3507 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.222, "high": 0.2251, "low": 0.2206, "close": 0.2225, "volume": 1117925.0, "close_time": 1768737599999, "quote_volume": 248570.1665, "trades": 1645, "taker_buy_base": 523729.0, "taker_buy_quote": 116619.191 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.2222, "high": 0.223, "low": 0.2185, "close": 0.2202, "volume": 912554.0, "close_time": 1768751999999, "quote_volume": 201162.5634, "trades": 1384, "taker_buy_base": 464014.0, "taker_buy_quote": 102364.9159 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.2202, "high": 0.2219, "low": 0.2194, "close": 0.2204, "volume": 532928.0, "close_time": 1768766399999, "quote_volume": 117484.3418, "trades": 766, "taker_buy_base": 276575.0, "taker_buy_quote": 60987.7508 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.2202, "high": 0.2235, "low": 0.2117, "close": 0.2119, "volume": 1018391.0, "close_time": 1768780799999, "quote_volume": 222046.5111, "trades": 1891, "taker_buy_base": 432878.0, "taker_buy_quote": 94478.3631 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2119, "high": 0.2122, "low": 0.1918, "close": 0.2021, "volume": 3090526.0, "close_time": 1768795199999, "quote_volume": 621461.4303, "trades": 8033, "taker_buy_base": 1468396.0, "taker_buy_quote": 295319.0104 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.202, "high": 0.202, "low": 0.1972, "close": 0.1998, "volume": 832172.0, "close_time": 1768809599999, "quote_volume": 165808.5628, "trades": 1236, "taker_buy_base": 489504.0, "taker_buy_quote": 97592.8906 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.1997, "high": 0.2026, "low": 0.1991, "close": 0.201, "volume": 896376.0, "close_time": 1768823999999, "quote_volume": 180707.4484, "trades": 2001, "taker_buy_base": 355261.0, "taker_buy_quote": 71630.8136 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.2009, "high": 0.2009, "low": 0.1978, "close": 0.1987, "volume": 848035.0, "close_time": 1768838399999, "quote_volume": 168413.7868, "trades": 1900, "taker_buy_base": 529103.0, "taker_buy_quote": 105044.0099 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.1986, "high": 0.201, "low": 0.1977, "close": 0.2002, "volume": 320929.0, "close_time": 1768852799999, "quote_volume": 63873.3778, "trades": 905, "taker_buy_base": 195324.0, "taker_buy_quote": 38888.9464 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.2003, "high": 0.2005, "low": 0.1963, "close": 0.1974, "volume": 504204.0, "close_time": 1768867199999, "quote_volume": 99907.9955, "trades": 1199, "taker_buy_base": 237724.0, "taker_buy_quote": 47153.3029 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1974, "high": 0.2006, "low": 0.1954, "close": 0.1986, "volume": 653246.0, "close_time": 1768881599999, "quote_volume": 129278.3801, "trades": 1318, "taker_buy_base": 283549.0, "taker_buy_quote": 56152.3295 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.1985, "high": 0.1986, "low": 0.1934, "close": 0.1934, "volume": 478386.0, "close_time": 1768895999999, "quote_volume": 93772.6417, "trades": 1309, "taker_buy_base": 208375.0, "taker_buy_quote": 40879.84 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.1933, "high": 0.1997, "low": 0.1907, "close": 0.192, "volume": 1113017.0, "close_time": 1768910399999, "quote_volume": 214732.3702, "trades": 2432, "taker_buy_base": 570004.0, "taker_buy_quote": 110080.2981 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.1917, "high": 0.1949, "low": 0.1875, "close": 0.1892, "volume": 1258802.0, "close_time": 1768924799999, "quote_volume": 240912.6914, "trades": 2758, "taker_buy_base": 760603.0, "taker_buy_quote": 145672.4231 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.1894, "high": 0.1901, "low": 0.185, "close": 0.186, "volume": 685853.0, "close_time": 1768939199999, "quote_volume": 127975.6133, "trades": 866, "taker_buy_base": 401596.0, "taker_buy_quote": 74933.5583 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.1863, "high": 0.1879, "low": 0.1817, "close": 0.1842, "volume": 529023.0, "close_time": 1768953599999, "quote_volume": 97660.7945, "trades": 991, "taker_buy_base": 381035.0, "taker_buy_quote": 70384.7877 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1841, "high": 0.1901, "low": 0.1839, "close": 0.189, "volume": 332106.0, "close_time": 1768967999999, "quote_volume": 62274.5648, "trades": 849, "taker_buy_base": 205324.0, "taker_buy_quote": 38539.9119 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.1888, "high": 0.1925, "low": 0.1887, "close": 0.1907, "volume": 344392.0, "close_time": 1768982399999, "quote_volume": 65745.4222, "trades": 663, "taker_buy_base": 204842.0, "taker_buy_quote": 39135.6495 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.1907, "high": 0.1931, "low": 0.188, "close": 0.1883, "volume": 1235658.0, "close_time": 1768996799999, "quote_volume": 235939.4016, "trades": 1235, "taker_buy_base": 591373.0, "taker_buy_quote": 113008.8538 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.1884, "high": 0.1917, "low": 0.1849, "close": 0.1907, "volume": 786329.0, "close_time": 1769011199999, "quote_volume": 147386.5069, "trades": 1433, "taker_buy_base": 369005.0, "taker_buy_quote": 69121.8397 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.1908, "high": 0.1925, "low": 0.1822, "close": 0.1924, "volume": 1003254.0, "close_time": 1769025599999, "quote_volume": 187546.365, "trades": 1518, "taker_buy_base": 593498.0, "taker_buy_quote": 111153.1772 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.1926, "high": 0.1932, "low": 0.1885, "close": 0.1887, "volume": 466337.0, "close_time": 1769039999999, "quote_volume": 89193.7517, "trades": 750, "taker_buy_base": 280892.0, "taker_buy_quote": 53761.2281 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1889, "high": 0.1926, "low": 0.1889, "close": 0.191, "volume": 260008.0, "close_time": 1769054399999, "quote_volume": 49647.4606, "trades": 513, "taker_buy_base": 128760.0, "taker_buy_quote": 24552.2907 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1911, "high": 0.1951, "low": 0.1899, "close": 0.1899, "volume": 341918.0, "close_time": 1769068799999, "quote_volume": 66045.5309, "trades": 515, "taker_buy_base": 256849.0, "taker_buy_quote": 49636.8937 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.1902, "high": 0.1904, "low": 0.1869, "close": 0.1879, "volume": 471749.0, "close_time": 1769083199999, "quote_volume": 88925.699, "trades": 687, "taker_buy_base": 260547.0, "taker_buy_quote": 49054.8354 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.1878, "high": 0.1889, "low": 0.1826, "close": 0.1839, "volume": 497545.0, "close_time": 1769097599999, "quote_volume": 92527.78, "trades": 750, "taker_buy_base": 283776.0, "taker_buy_quote": 52817.0061 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.1844, "high": 0.1872, "low": 0.1837, "close": 0.1857, "volume": 327941.0, "close_time": 1769111999999, "quote_volume": 61037.6828, "trades": 442, "taker_buy_base": 155569.0, "taker_buy_quote": 28925.7664 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.1857, "high": 0.1873, "low": 0.1844, "close": 0.1865, "volume": 400450.0, "close_time": 1769126399999, "quote_volume": 74420.5903, "trades": 612, "taker_buy_base": 248395.0, "taker_buy_quote": 46180.9564 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1866, "high": 0.1901, "low": 0.186, "close": 0.1901, "volume": 203561.0, "close_time": 1769140799999, "quote_volume": 38239.554, "trades": 307, "taker_buy_base": 120637.0, "taker_buy_quote": 22640.5317 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.19, "high": 0.2028, "low": 0.19, "close": 0.1944, "volume": 3533579.0, "close_time": 1769155199999, "quote_volume": 692782.5931, "trades": 7255, "taker_buy_base": 1970240.0, "taker_buy_quote": 386689.0827 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.195, "high": 0.2003, "low": 0.1908, "close": 0.1909, "volume": 3067259.0, "close_time": 1769169599999, "quote_volume": 601567.0449, "trades": 7180, "taker_buy_base": 1574214.0, "taker_buy_quote": 308945.2803 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.191, "high": 0.1929, "low": 0.1873, "close": 0.1907, "volume": 1549211.0, "close_time": 1769183999999, "quote_volume": 296181.6146, "trades": 2407, "taker_buy_base": 912326.0, "taker_buy_quote": 174560.7374 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.1909, "high": 0.1958, "low": 0.1894, "close": 0.1903, "volume": 528984.0, "close_time": 1769198399999, "quote_volume": 101807.7182, "trades": 664, "taker_buy_base": 209883.0, "taker_buy_quote": 40408.1863 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.1899, "high": 0.1911, "low": 0.1875, "close": 0.1911, "volume": 373014.0, "close_time": 1769212799999, "quote_volume": 70507.4942, "trades": 555, "taker_buy_base": 190769.0, "taker_buy_quote": 36099.5297 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1913, "high": 0.1946, "low": 0.1882, "close": 0.1946, "volume": 537512.0, "close_time": 1769227199999, "quote_volume": 102669.5804, "trades": 929, "taker_buy_base": 320094.0, "taker_buy_quote": 61314.0461 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.1942, "high": 0.2047, "low": 0.1923, "close": 0.1954, "volume": 2406603.0, "close_time": 1769241599999, "quote_volume": 478824.2907, "trades": 4445, "taker_buy_base": 1329610.0, "taker_buy_quote": 264336.4319 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.1952, "high": 0.1986, "low": 0.1918, "close": 0.1969, "volume": 1014278.0, "close_time": 1769255999999, "quote_volume": 197810.3797, "trades": 2264, "taker_buy_base": 589418.0, "taker_buy_quote": 114916.6494 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.197, "high": 0.1999, "low": 0.1953, "close": 0.1982, "volume": 1145746.0, "close_time": 1769270399999, "quote_volume": 226365.9148, "trades": 1810, "taker_buy_base": 654221.0, "taker_buy_quote": 129248.63 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.1979, "high": 0.1979, "low": 0.1948, "close": 0.1961, "volume": 316780.0, "close_time": 1769284799999, "quote_volume": 62027.7374, "trades": 569, "taker_buy_base": 209473.0, "taker_buy_quote": 40982.2267 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.196, "high": 0.202, "low": 0.1957, "close": 0.2002, "volume": 880277.0, "close_time": 1769299199999, "quote_volume": 175011.724, "trades": 1364, "taker_buy_base": 481660.0, "taker_buy_quote": 95825.8221 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.2002, "high": 0.2242, "low": 0.1993, "close": 0.2088, "volume": 10607909.0, "close_time": 1769313599999, "quote_volume": 2239314.0328, "trades": 21585, "taker_buy_base": 6012705.0, "taker_buy_quote": 1269174.9867 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.2088, "high": 0.2131, "low": 0.2046, "close": 0.2101, "volume": 2540140.0, "close_time": 1769327999999, "quote_volume": 531156.9395, "trades": 4051, "taker_buy_base": 1355837.0, "taker_buy_quote": 283914.7734 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.2094, "high": 0.228, "low": 0.2084, "close": 0.2169, "volume": 6123938.0, "close_time": 1769342399999, "quote_volume": 1323602.0899, "trades": 10497, "taker_buy_base": 3485340.0, "taker_buy_quote": 751895.657 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.2169, "high": 0.227, "low": 0.2004, "close": 0.2007, "volume": 5697488.0, "close_time": 1769356799999, "quote_volume": 1205883.4391, "trades": 10996, "taker_buy_base": 2825812.0, "taker_buy_quote": 600353.2872 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.2009, "high": 0.2015, "low": 0.1871, "close": 0.1877, "volume": 2515140.0, "close_time": 1769371199999, "quote_volume": 489017.5673, "trades": 4730, "taker_buy_base": 1239257.0, "taker_buy_quote": 241029.7439 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.1876, "high": 0.1901, "low": 0.1863, "close": 0.1893, "volume": 1301955.0, "close_time": 1769385599999, "quote_volume": 245524.7131, "trades": 2329, "taker_buy_base": 686378.0, "taker_buy_quote": 129514.8895 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1896, "high": 0.1979, "low": 0.184, "close": 0.1915, "volume": 2696955.0, "close_time": 1769399999999, "quote_volume": 513885.4672, "trades": 4902, "taker_buy_base": 1332590.0, "taker_buy_quote": 254414.7002 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.1915, "high": 0.1974, "low": 0.1914, "close": 0.1934, "volume": 1171723.0, "close_time": 1769414399999, "quote_volume": 227786.3789, "trades": 2970, "taker_buy_base": 721993.0, "taker_buy_quote": 140363.9426 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.1933, "high": 0.1952, "low": 0.1913, "close": 0.1935, "volume": 1033354.0, "close_time": 1769428799999, "quote_volume": 199746.1427, "trades": 2366, "taker_buy_base": 445448.0, "taker_buy_quote": 86204.9044 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.1935, "high": 0.1943, "low": 0.1894, "close": 0.1918, "volume": 781192.0, "close_time": 1769443199999, "quote_volume": 149989.0363, "trades": 1887, "taker_buy_base": 432583.0, "taker_buy_quote": 83076.0571 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.1918, "high": 0.1929, "low": 0.1897, "close": 0.1905, "volume": 449787.0, "close_time": 1769457599999, "quote_volume": 86099.9985, "trades": 1244, "taker_buy_base": 299567.0, "taker_buy_quote": 57374.0234 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.1903, "high": 0.1924, "low": 0.1886, "close": 0.1903, "volume": 415350.0, "close_time": 1769471999999, "quote_volume": 79114.1932, "trades": 952, "taker_buy_base": 261424.0, "taker_buy_quote": 49829.3333 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1904, "high": 0.1909, "low": 0.1878, "close": 0.1895, "volume": 717979.0, "close_time": 1769486399999, "quote_volume": 135911.3312, "trades": 1406, "taker_buy_base": 388133.0, "taker_buy_quote": 73441.3098 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.1895, "high": 0.1909, "low": 0.1876, "close": 0.1886, "volume": 563135.0, "close_time": 1769500799999, "quote_volume": 106402.1518, "trades": 1044, "taker_buy_base": 250139.0, "taker_buy_quote": 47333.6286 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.1887, "high": 0.189, "low": 0.1872, "close": 0.1877, "volume": 522949.0, "close_time": 1769515199999, "quote_volume": 98271.4115, "trades": 851, "taker_buy_base": 331830.0, "taker_buy_quote": 62375.6874 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.1875, "high": 0.1878, "low": 0.184, "close": 0.1875, "volume": 787881.0, "close_time": 1769529599999, "quote_volume": 146299.4842, "trades": 1702, "taker_buy_base": 451539.0, "taker_buy_quote": 83857.7372 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.1873, "high": 0.1914, "low": 0.1855, "close": 0.1879, "volume": 760951.0, "close_time": 1769543999999, "quote_volume": 143312.2873, "trades": 2183, "taker_buy_base": 420540.0, "taker_buy_quote": 79253.5523 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.1879, "high": 0.1914, "low": 0.1879, "close": 0.1911, "volume": 544939.0, "close_time": 1769558399999, "quote_volume": 103542.8328, "trades": 1565, "taker_buy_base": 295571.0, "taker_buy_quote": 56211.391 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1911, "high": 0.1915, "low": 0.1883, "close": 0.1901, "volume": 467965.0, "close_time": 1769572799999, "quote_volume": 88754.1083, "trades": 1120, "taker_buy_base": 326207.0, "taker_buy_quote": 61875.3203 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.19, "high": 0.1908, "low": 0.1873, "close": 0.1894, "volume": 374390.0, "close_time": 1769587199999, "quote_volume": 70762.2833, "trades": 941, "taker_buy_base": 209417.0, "taker_buy_quote": 39599.045 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.1896, "high": 0.1921, "low": 0.1891, "close": 0.1916, "volume": 656971.0, "close_time": 1769601599999, "quote_volume": 125124.4773, "trades": 1372, "taker_buy_base": 301159.0, "taker_buy_quote": 57437.3137 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.1915, "high": 0.1918, "low": 0.1866, "close": 0.1871, "volume": 523559.0, "close_time": 1769615999999, "quote_volume": 98905.3646, "trades": 1142, "taker_buy_base": 310081.0, "taker_buy_quote": 58542.6246 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.1872, "high": 0.1891, "low": 0.186, "close": 0.1885, "volume": 695341.0, "close_time": 1769630399999, "quote_volume": 130346.0224, "trades": 1047, "taker_buy_base": 389803.0, "taker_buy_quote": 73100.3003 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.1883, "high": 0.1908, "low": 0.1871, "close": 0.1881, "volume": 965875.0, "close_time": 1769644799999, "quote_volume": 182621.05, "trades": 1727, "taker_buy_base": 540686.0, "taker_buy_quote": 102236.3391 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1882, "high": 0.1886, "low": 0.1811, "close": 0.1821, "volume": 1127775.0, "close_time": 1769659199999, "quote_volume": 208131.2237, "trades": 1828, "taker_buy_base": 526932.0, "taker_buy_quote": 97177.3678 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.1819, "high": 0.1821, "low": 0.1805, "close": 0.1812, "volume": 500344.0, "close_time": 1769673599999, "quote_volume": 90758.569, "trades": 897, "taker_buy_base": 300025.0, "taker_buy_quote": 54436.9301 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.181, "high": 0.181, "low": 0.1783, "close": 0.1786, "volume": 621575.0, "close_time": 1769687999999, "quote_volume": 111783.7557, "trades": 861, "taker_buy_base": 285255.0, "taker_buy_quote": 51305.7459 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.1787, "high": 0.181, "low": 0.1698, "close": 0.1719, "volume": 1252324.0, "close_time": 1769702399999, "quote_volume": 218055.5766, "trades": 1990, "taker_buy_base": 612370.0, "taker_buy_quote": 106880.9165 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.1717, "high": 0.1751, "low": 0.1682, "close": 0.1693, "volume": 1385004.0, "close_time": 1769716799999, "quote_volume": 235762.4642, "trades": 2079, "taker_buy_base": 755139.0, "taker_buy_quote": 128591.9811 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.1693, "high": 0.1723, "low": 0.1688, "close": 0.1708, "volume": 643915.0, "close_time": 1769731199999, "quote_volume": 110131.1257, "trades": 1036, "taker_buy_base": 355180.0, "taker_buy_quote": 60768.9623 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1707, "high": 0.1712, "low": 0.1627, "close": 0.1654, "volume": 1898207.0, "close_time": 1769745599999, "quote_volume": 316272.9169, "trades": 2545, "taker_buy_base": 957709.0, "taker_buy_quote": 159589.2465 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.1656, "high": 0.1681, "low": 0.1629, "close": 0.1667, "volume": 826044.0, "close_time": 1769759999999, "quote_volume": 137101.1929, "trades": 1378, "taker_buy_base": 420943.0, "taker_buy_quote": 69934.8789 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.1666, "high": 0.1722, "low": 0.1651, "close": 0.1709, "volume": 771902.0, "close_time": 1769774399999, "quote_volume": 129323.8032, "trades": 1358, "taker_buy_base": 382856.0, "taker_buy_quote": 64072.8512 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.1709, "high": 0.1713, "low": 0.1665, "close": 0.1685, "volume": 1358774.0, "close_time": 1769788799999, "quote_volume": 229192.2211, "trades": 2131, "taker_buy_base": 775437.0, "taker_buy_quote": 130686.9171 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1683, "high": 0.1702, "low": 0.1619, "close": 0.1686, "volume": 1735109.0, "close_time": 1769803199999, "quote_volume": 289351.9531, "trades": 2243, "taker_buy_base": 847763.0, "taker_buy_quote": 141402.4597 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.1683, "high": 0.1683, "low": 0.1646, "close": 0.1662, "volume": 1114761.0, "close_time": 1769817599999, "quote_volume": 185077.7172, "trades": 1407, "taker_buy_base": 590610.0, "taker_buy_quote": 98058.5048 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1662, "high": 0.1672, "low": 0.1644, "close": 0.1648, "volume": 421082.0, "close_time": 1769831999999, "quote_volume": 69821.5772, "trades": 617, "taker_buy_base": 236985.0, "taker_buy_quote": 39308.7022 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.1648, "high": 0.1652, "low": 0.1613, "close": 0.1623, "volume": 853929.0, "close_time": 1769846399999, "quote_volume": 139587.3581, "trades": 750, "taker_buy_base": 457002.0, "taker_buy_quote": 74745.248 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.1624, "high": 0.1628, "low": 0.1584, "close": 0.1588, "volume": 916350.0, "close_time": 1769860799999, "quote_volume": 146944.8802, "trades": 1342, "taker_buy_base": 485793.0, "taker_buy_quote": 77920.2876 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.1587, "high": 0.1592, "low": 0.1489, "close": 0.1513, "volume": 2261340.0, "close_time": 1769875199999, "quote_volume": 348197.6667, "trades": 2990, "taker_buy_base": 986109.0, "taker_buy_quote": 151993.6816 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.1516, "high": 0.1541, "low": 0.1363, "close": 0.1431, "volume": 4632167.0, "close_time": 1769889599999, "quote_volume": 669504.2081, "trades": 5274, "taker_buy_base": 2248813.0, "taker_buy_quote": 325136.4579 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.1431, "high": 0.151, "low": 0.1412, "close": 0.1502, "volume": 1633119.0, "close_time": 1769903999999, "quote_volume": 240016.0049, "trades": 1989, "taker_buy_base": 874207.0, "taker_buy_quote": 128462.6535 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1501, "high": 0.1611, "low": 0.1497, "close": 0.1542, "volume": 7025168.0, "close_time": 1769918399999, "quote_volume": 1095345.7836, "trades": 7432, "taker_buy_base": 3638256.0, "taker_buy_quote": 567200.9172 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.1542, "high": 0.1586, "low": 0.153, "close": 0.1566, "volume": 2156837.0, "close_time": 1769932799999, "quote_volume": 336684.8653, "trades": 1988, "taker_buy_base": 1136491.0, "taker_buy_quote": 177386.5746 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.1566, "high": 0.1583, "low": 0.1524, "close": 0.1529, "volume": 1094976.0, "close_time": 1769947199999, "quote_volume": 170255.5453, "trades": 1391, "taker_buy_base": 552033.0, "taker_buy_quote": 86055.6401 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.153, "high": 0.153, "low": 0.1453, "close": 0.1475, "volume": 1526715.0, "close_time": 1769961599999, "quote_volume": 227876.1053, "trades": 1670, "taker_buy_base": 845406.0, "taker_buy_quote": 126135.6143 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.1473, "high": 0.1521, "low": 0.1467, "close": 0.1492, "volume": 2121810.0, "close_time": 1769975999999, "quote_volume": 318534.0323, "trades": 2185, "taker_buy_base": 1138952.0, "taker_buy_quote": 170879.0989 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.1489, "high": 0.1503, "low": 0.1441, "close": 0.1471, "volume": 1496762.0, "close_time": 1769990399999, "quote_volume": 220786.5051, "trades": 1711, "taker_buy_base": 767476.0, "taker_buy_quote": 113227.9535 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1471, "high": 0.1515, "low": 0.1419, "close": 0.1472, "volume": 2140349.0, "close_time": 1770004799999, "quote_volume": 312918.6399, "trades": 2038, "taker_buy_base": 1109818.0, "taker_buy_quote": 162453.0535 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.1474, "high": 0.1493, "low": 0.1421, "close": 0.1458, "volume": 2677437.0, "close_time": 1770019199999, "quote_volume": 389764.887, "trades": 2633, "taker_buy_base": 1293465.0, "taker_buy_quote": 188539.9133 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.1461, "high": 0.1483, "low": 0.1457, "close": 0.147, "volume": 1010203.0, "close_time": 1770033599999, "quote_volume": 148485.4659, "trades": 1304, "taker_buy_base": 372961.0, "taker_buy_quote": 54855.5791 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.1472, "high": 0.1547, "low": 0.1472, "close": 0.1536, "volume": 1658252.0, "close_time": 1770047999999, "quote_volume": 250784.2955, "trades": 1852, "taker_buy_base": 1040008.0, "taker_buy_quote": 157188.7249 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.1537, "high": 0.1548, "low": 0.1501, "close": 0.1501, "volume": 620551.0, "close_time": 1770062399999, "quote_volume": 94441.0308, "trades": 772, "taker_buy_base": 315170.0, "taker_buy_quote": 48033.771 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.15, "high": 0.1512, "low": 0.1489, "close": 0.1507, "volume": 436183.0, "close_time": 1770076799999, "quote_volume": 65495.6443, "trades": 579, "taker_buy_base": 297176.0, "taker_buy_quote": 44652.5113 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1507, "high": 0.1514, "low": 0.1468, "close": 0.1499, "volume": 530895.0, "close_time": 1770091199999, "quote_volume": 79326.1528, "trades": 682, "taker_buy_base": 264544.0, "taker_buy_quote": 39520.2588 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1499, "high": 0.1509, "low": 0.1479, "close": 0.1497, "volume": 442146.0, "close_time": 1770105599999, "quote_volume": 66099.8476, "trades": 505, "taker_buy_base": 147982.0, "taker_buy_quote": 22141.5106 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.1494, "high": 0.1499, "low": 0.1457, "close": 0.1471, "volume": 709611.0, "close_time": 1770119999999, "quote_volume": 104620.479, "trades": 1049, "taker_buy_base": 320666.0, "taker_buy_quote": 47237.0731 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.1469, "high": 0.149, "low": 0.1446, "close": 0.1484, "volume": 905705.0, "close_time": 1770134399999, "quote_volume": 133247.8136, "trades": 1054, "taker_buy_base": 499892.0, "taker_buy_quote": 73618.472 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.1482, "high": 0.1488, "low": 0.1373, "close": 0.1427, "volume": 2300770.0, "close_time": 1770148799999, "quote_volume": 325704.9052, "trades": 2205, "taker_buy_base": 1151669.0, "taker_buy_quote": 163128.2193 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.1427, "high": 0.1496, "low": 0.1413, "close": 0.1422, "volume": 1750334.0, "close_time": 1770163199999, "quote_volume": 256087.8666, "trades": 2356, "taker_buy_base": 910960.0, "taker_buy_quote": 133573.7886 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1424, "high": 0.1478, "low": 0.1417, "close": 0.1471, "volume": 1023788.0, "close_time": 1770177599999, "quote_volume": 148525.6225, "trades": 1719, "taker_buy_base": 627985.0, "taker_buy_quote": 91167.1426 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.147, "high": 0.1471, "low": 0.1446, "close": 0.1459, "volume": 393394.0, "close_time": 1770191999999, "quote_volume": 57328.7672, "trades": 638, "taker_buy_base": 231526.0, "taker_buy_quote": 33732.7242 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.1458, "high": 0.1462, "low": 0.1435, "close": 0.1451, "volume": 528670.0, "close_time": 1770206399999, "quote_volume": 76634.5278, "trades": 974, "taker_buy_base": 277340.0, "taker_buy_quote": 40228.0413 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.1451, "high": 0.1455, "low": 0.1382, "close": 0.14, "volume": 1309046.0, "close_time": 1770220799999, "quote_volume": 185578.7785, "trades": 2427, "taker_buy_base": 674379.0, "taker_buy_quote": 95585.8346 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.1401, "high": 0.142, "low": 0.1357, "close": 0.1418, "volume": 2394905.0, "close_time": 1770235199999, "quote_volume": 332459.1551, "trades": 4366, "taker_buy_base": 1239704.0, "taker_buy_quote": 172066.7064 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.1418, "high": 0.1418, "low": 0.1367, "close": 0.1395, "volume": 776991.0, "close_time": 1770249599999, "quote_volume": 108438.3755, "trades": 1770, "taker_buy_base": 397874.0, "taker_buy_quote": 55537.7397 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1396, "high": 0.1419, "low": 0.1369, "close": 0.1369, "volume": 1685859.0, "close_time": 1770263999999, "quote_volume": 235030.1315, "trades": 1898, "taker_buy_base": 945403.0, "taker_buy_quote": 131822.0209 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.1371, "high": 0.1387, "low": 0.1346, "close": 0.135, "volume": 1681964.0, "close_time": 1770278399999, "quote_volume": 229402.2555, "trades": 2045, "taker_buy_base": 894916.0, "taker_buy_quote": 122182.6764 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.1351, "high": 0.1379, "low": 0.1302, "close": 0.1319, "volume": 1154085.0, "close_time": 1770292799999, "quote_volume": 154545.2042, "trades": 1313, "taker_buy_base": 537868.0, "taker_buy_quote": 72231.342 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.1317, "high": 0.1333, "low": 0.1223, "close": 0.1254, "volume": 4248252.0, "close_time": 1770307199999, "quote_volume": 539379.4325, "trades": 4433, "taker_buy_base": 2090700.0, "taker_buy_quote": 265953.4906 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.1257, "high": 0.1281, "low": 0.1204, "close": 0.1208, "volume": 3756459.0, "close_time": 1770321599999, "quote_volume": 466196.8267, "trades": 3206, "taker_buy_base": 1888639.0, "taker_buy_quote": 234650.9184 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.1209, "high": 0.1219, "low": 0.1155, "close": 0.1172, "volume": 3766558.0, "close_time": 1770335999999, "quote_volume": 445259.3717, "trades": 5286, "taker_buy_base": 1942542.0, "taker_buy_quote": 229638.9695 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1173, "high": 0.1208, "low": 0.1058, "close": 0.1166, "volume": 6355789.0, "close_time": 1770350399999, "quote_volume": 725541.5297, "trades": 12270, "taker_buy_base": 3236855.0, "taker_buy_quote": 369526.1108 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.1165, "high": 0.1203, "low": 0.116, "close": 0.1172, "volume": 1260297.0, "close_time": 1770364799999, "quote_volume": 149492.5398, "trades": 2029, "taker_buy_base": 530277.0, "taker_buy_quote": 62900.4043 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.1173, "high": 0.1206, "low": 0.116, "close": 0.1201, "volume": 1589832.0, "close_time": 1770379199999, "quote_volume": 189115.2337, "trades": 2494, "taker_buy_base": 976525.0, "taker_buy_quote": 116231.9991 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.1202, "high": 0.1264, "low": 0.1197, "close": 0.1253, "volume": 2204067.0, "close_time": 1770393599999, "quote_volume": 271918.1688, "trades": 2557, "taker_buy_base": 1373694.0, "taker_buy_quote": 169352.5219 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.1253, "high": 0.1312, "low": 0.1245, "close": 0.129, "volume": 1674415.0, "close_time": 1770407999999, "quote_volume": 214812.8802, "trades": 2497, "taker_buy_base": 970656.0, "taker_buy_quote": 124754.3587 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.1289, "high": 0.13, "low": 0.1268, "close": 0.1288, "volume": 838231.0, "close_time": 1770422399999, "quote_volume": 107654.6485, "trades": 1669, "taker_buy_base": 389617.0, "taker_buy_quote": 50087.3681 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1286, "high": 0.1329, "low": 0.1266, "close": 0.1316, "volume": 2212986.0, "close_time": 1770436799999, "quote_volume": 289188.1073, "trades": 2632, "taker_buy_base": 1320808.0, "taker_buy_quote": 172692.9882 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.1318, "high": 0.133, "low": 0.124, "close": 0.1249, "volume": 1981602.0, "close_time": 1770451199999, "quote_volume": 255754.5987, "trades": 2176, "taker_buy_base": 907726.0, "taker_buy_quote": 117457.9709 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.1248, "high": 0.1258, "low": 0.1244, "close": 0.1251, "volume": 339264.0, "close_time": 1770465599999, "quote_volume": 42435.3289, "trades": 531, "taker_buy_base": 201741.0, "taker_buy_quote": 25248.4288 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.1249, "high": 0.1295, "low": 0.1249, "close": 0.1276, "volume": 1127234.0, "close_time": 1770479999999, "quote_volume": 143121.0083, "trades": 1393, "taker_buy_base": 634487.0, "taker_buy_quote": 80777.7027 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.1277, "high": 0.1311, "low": 0.1273, "close": 0.1298, "volume": 2393435.0, "close_time": 1770494399999, "quote_volume": 309561.2994, "trades": 3330, "taker_buy_base": 1218737.0, "taker_buy_quote": 157725.3145 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.1298, "high": 0.1307, "low": 0.1285, "close": 0.1292, "volume": 325512.0, "close_time": 1770508799999, "quote_volume": 42199.0904, "trades": 467, "taker_buy_base": 158984.0, "taker_buy_quote": 20622.9555 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.129, "high": 0.1311, "low": 0.1275, "close": 0.1275, "volume": 1993023.0, "close_time": 1770523199999, "quote_volume": 258435.6617, "trades": 2469, "taker_buy_base": 1213909.0, "taker_buy_quote": 157690.2743 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.1275, "high": 0.1277, "low": 0.1263, "close": 0.1269, "volume": 276911.0, "close_time": 1770537599999, "quote_volume": 35214.435, "trades": 346, "taker_buy_base": 162036.0, "taker_buy_quote": 20615.5643 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.1268, "high": 0.1288, "low": 0.1263, "close": 0.1279, "volume": 474186.0, "close_time": 1770551999999, "quote_volume": 60484.6865, "trades": 655, "taker_buy_base": 260807.0, "taker_buy_quote": 33271.2807 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.128, "high": 0.1281, "low": 0.126, "close": 0.1262, "volume": 562657.0, "close_time": 1770566399999, "quote_volume": 71628.8663, "trades": 657, "taker_buy_base": 238025.0, "taker_buy_quote": 30332.549 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.1263, "high": 0.1265, "low": 0.123, "close": 0.1256, "volume": 437373.0, "close_time": 1770580799999, "quote_volume": 54512.33, "trades": 740, "taker_buy_base": 203487.0, "taker_buy_quote": 25400.9226 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1255, "high": 0.1265, "low": 0.1229, "close": 0.1237, "volume": 406785.0, "close_time": 1770595199999, "quote_volume": 50610.1888, "trades": 701, "taker_buy_base": 212122.0, "taker_buy_quote": 26402.5808 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1238, "high": 0.1252, "low": 0.1227, "close": 0.125, "volume": 597957.0, "close_time": 1770609599999, "quote_volume": 73915.7477, "trades": 788, "taker_buy_base": 289646.0, "taker_buy_quote": 35813.2062 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.1248, "high": 0.1253, "low": 0.123, "close": 0.1232, "volume": 428444.0, "close_time": 1770623999999, "quote_volume": 53186.9766, "trades": 414, "taker_buy_base": 185152.0, "taker_buy_quote": 23011.9113 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.1233, "high": 0.1235, "low": 0.119, "close": 0.1199, "volume": 769585.0, "close_time": 1770638399999, "quote_volume": 93363.0872, "trades": 1009, "taker_buy_base": 271657.0, "taker_buy_quote": 33093.7435 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.12, "high": 0.1221, "low": 0.1191, "close": 0.1217, "volume": 566341.0, "close_time": 1770652799999, "quote_volume": 68351.7211, "trades": 866, "taker_buy_base": 246808.0, "taker_buy_quote": 29792.7422 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.1218, "high": 0.1241, "low": 0.1206, "close": 0.1238, "volume": 761344.0, "close_time": 1770667199999, "quote_volume": 93396.4861, "trades": 955, "taker_buy_base": 443775.0, "taker_buy_quote": 54495.5763 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1237, "high": 0.1242, "low": 0.1217, "close": 0.1228, "volume": 431590.0, "close_time": 1770681599999, "quote_volume": 53039.3212, "trades": 522, "taker_buy_base": 260312.0, "taker_buy_quote": 31994.0211 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1231, "high": 0.1232, "low": 0.1195, "close": 0.1208, "volume": 505009.0, "close_time": 1770695999999, "quote_volume": 61217.9144, "trades": 410, "taker_buy_base": 272119.0, "taker_buy_quote": 33006.6092 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1208, "high": 0.1221, "low": 0.1185, "close": 0.1194, "volume": 408480.0, "close_time": 1770710399999, "quote_volume": 49136.409, "trades": 406, "taker_buy_base": 163595.0, "taker_buy_quote": 19681.0217 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.1192, "high": 0.1202, "low": 0.119, "close": 0.1191, "volume": 247482.0, "close_time": 1770724799999, "quote_volume": 29593.4225, "trades": 250, "taker_buy_base": 110543.0, "taker_buy_quote": 13233.1118 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.1191, "high": 0.1214, "low": 0.1189, "close": 0.1211, "volume": 563227.0, "close_time": 1770739199999, "quote_volume": 67566.6541, "trades": 521, "taker_buy_base": 373784.0, "taker_buy_quote": 44888.2451 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.121, "high": 0.1222, "low": 0.1198, "close": 0.1205, "volume": 484440.0, "close_time": 1770753599999, "quote_volume": 58704.5393, "trades": 605, "taker_buy_base": 230875.0, "taker_buy_quote": 27983.0673 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.1206, "high": 0.1206, "low": 0.1196, "close": 0.1205, "volume": 68757.0, "close_time": 1770767999999, "quote_volume": 8267.1829, "trades": 122, "taker_buy_base": 40736.0, "taker_buy_quote": 4900.2114 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1203, "high": 0.1212, "low": 0.1194, "close": 0.1203, "volume": 184921.0, "close_time": 1770782399999, "quote_volume": 22222.0687, "trades": 217, "taker_buy_base": 134512.0, "taker_buy_quote": 16164.5464 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.1204, "high": 0.1204, "low": 0.117, "close": 0.117, "volume": 576239.0, "close_time": 1770796799999, "quote_volume": 68149.1491, "trades": 690, "taker_buy_base": 275920.0, "taker_buy_quote": 32645.9681 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.1169, "high": 0.1186, "low": 0.1164, "close": 0.1185, "volume": 297668.0, "close_time": 1770811199999, "quote_volume": 34819.2911, "trades": 305, "taker_buy_base": 191341.0, "taker_buy_quote": 22380.7087 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.1183, "high": 0.1231, "low": 0.1171, "close": 0.1185, "volume": 1316750.0, "close_time": 1770825599999, "quote_volume": 158330.6104, "trades": 1138, "taker_buy_base": 697071.0, "taker_buy_quote": 83718.7065 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.1184, "high": 0.1209, "low": 0.1175, "close": 0.12, "volume": 444550.0, "close_time": 1770839999999, "quote_volume": 53203.9961, "trades": 530, "taker_buy_base": 258934.0, "taker_buy_quote": 31013.4398 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.12, "high": 0.1242, "low": 0.1191, "close": 0.1223, "volume": 1182189.0, "close_time": 1770854399999, "quote_volume": 144547.2762, "trades": 1249, "taker_buy_base": 682191.0, "taker_buy_quote": 83453.4835 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1221, "high": 0.1248, "low": 0.1221, "close": 0.1239, "volume": 316790.0, "close_time": 1770868799999, "quote_volume": 39223.225, "trades": 498, "taker_buy_base": 186481.0, "taker_buy_quote": 23095.9895 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.1238, "high": 0.1265, "low": 0.1229, "close": 0.1261, "volume": 447144.0, "close_time": 1770883199999, "quote_volume": 55775.7982, "trades": 1071, "taker_buy_base": 234833.0, "taker_buy_quote": 29399.509 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.1262, "high": 0.1309, "low": 0.1251, "close": 0.1283, "volume": 1819283.0, "close_time": 1770897599999, "quote_volume": 234082.3404, "trades": 1497, "taker_buy_base": 930303.0, "taker_buy_quote": 119691.2076 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.1284, "high": 0.1284, "low": 0.1239, "close": 0.1239, "volume": 876445.0, "close_time": 1770911999999, "quote_volume": 110622.9682, "trades": 752, "taker_buy_base": 395726.0, "taker_buy_quote": 50069.9241 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.1239, "high": 0.1243, "low": 0.1214, "close": 0.1229, "volume": 695083.0, "close_time": 1770926399999, "quote_volume": 85196.6544, "trades": 574, "taker_buy_base": 353048.0, "taker_buy_quote": 43304.184 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.1229, "high": 0.1241, "low": 0.1211, "close": 0.1241, "volume": 513587.0, "close_time": 1770940799999, "quote_volume": 62731.6471, "trades": 380, "taker_buy_base": 243697.0, "taker_buy_quote": 29792.7731 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1242, "high": 0.1245, "low": 0.1218, "close": 0.1223, "volume": 321367.0, "close_time": 1770955199999, "quote_volume": 39398.4427, "trades": 285, "taker_buy_base": 157212.0, "taker_buy_quote": 19270.7677 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.1221, "high": 0.1223, "low": 0.1204, "close": 0.1218, "volume": 289099.0, "close_time": 1770969599999, "quote_volume": 35113.7853, "trades": 385, "taker_buy_base": 182421.0, "taker_buy_quote": 22178.0944 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1217, "high": 0.1249, "low": 0.1217, "close": 0.1242, "volume": 336200.0, "close_time": 1770983999999, "quote_volume": 41629.8465, "trades": 296, "taker_buy_base": 218337.0, "taker_buy_quote": 27059.9636 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.1242, "high": 0.1287, "low": 0.1237, "close": 0.1274, "volume": 759588.0, "close_time": 1770998399999, "quote_volume": 95698.9737, "trades": 699, "taker_buy_base": 461552.0, "taker_buy_quote": 58156.1455 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.1275, "high": 0.1295, "low": 0.1274, "close": 0.1282, "volume": 571674.0, "close_time": 1771012799999, "quote_volume": 73344.3231, "trades": 756, "taker_buy_base": 250092.0, "taker_buy_quote": 32131.8233 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.128, "high": 0.1293, "low": 0.1275, "close": 0.1284, "volume": 308498.0, "close_time": 1771027199999, "quote_volume": 39643.4012, "trades": 327, "taker_buy_base": 133898.0, "taker_buy_quote": 17213.6772 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1285, "high": 0.1318, "low": 0.1283, "close": 0.1298, "volume": 3319305.0, "close_time": 1771041599999, "quote_volume": 430825.3926, "trades": 2674, "taker_buy_base": 1821570.0, "taker_buy_quote": 236645.8607 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1299, "high": 0.13, "low": 0.1289, "close": 0.1297, "volume": 323668.0, "close_time": 1771055999999, "quote_volume": 41928.8134, "trades": 284, "taker_buy_base": 122818.0, "taker_buy_quote": 15918.1338 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1297, "high": 0.1322, "low": 0.1296, "close": 0.1321, "volume": 496895.0, "close_time": 1771070399999, "quote_volume": 64916.7103, "trades": 384, "taker_buy_base": 304526.0, "taker_buy_quote": 39780.5739 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.1321, "high": 0.1321, "low": 0.1297, "close": 0.1318, "volume": 615051.0, "close_time": 1771084799999, "quote_volume": 80662.7769, "trades": 470, "taker_buy_base": 375516.0, "taker_buy_quote": 49306.3202 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.132, "high": 0.1344, "low": 0.1311, "close": 0.1343, "volume": 274523.0, "close_time": 1771099199999, "quote_volume": 36367.1402, "trades": 443, "taker_buy_base": 174632.0, "taker_buy_quote": 23136.4688 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1342, "high": 0.1351, "low": 0.1331, "close": 0.1344, "volume": 1014111.0, "close_time": 1771113599999, "quote_volume": 136163.1128, "trades": 959, "taker_buy_base": 644346.0, "taker_buy_quote": 86588.711 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1344, "high": 0.1344, "low": 0.1307, "close": 0.1327, "volume": 720940.0, "close_time": 1771127999999, "quote_volume": 95649.2572, "trades": 753, "taker_buy_base": 321329.0, "taker_buy_quote": 42576.4334 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.1327, "high": 0.134, "low": 0.1325, "close": 0.1331, "volume": 471654.0, "close_time": 1771142399999, "quote_volume": 62805.4561, "trades": 430, "taker_buy_base": 234119.0, "taker_buy_quote": 31194.095 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1331, "high": 0.1333, "low": 0.1299, "close": 0.1302, "volume": 500685.0, "close_time": 1771156799999, "quote_volume": 65614.3825, "trades": 450, "taker_buy_base": 170380.0, "taker_buy_quote": 22297.1155 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1302, "high": 0.1303, "low": 0.1255, "close": 0.126, "volume": 1312110.0, "close_time": 1771171199999, "quote_volume": 166525.8842, "trades": 1145, "taker_buy_base": 654252.0, "taker_buy_quote": 83004.0182 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.1262, "high": 0.1263, "low": 0.123, "close": 0.1233, "volume": 964733.0, "close_time": 1771185599999, "quote_volume": 120026.0095, "trades": 1129, "taker_buy_base": 469890.0, "taker_buy_quote": 58390.2269 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.1232, "high": 0.1254, "low": 0.1229, "close": 0.1254, "volume": 270614.0, "close_time": 1771199999999, "quote_volume": 33634.1374, "trades": 290, "taker_buy_base": 170935.0, "taker_buy_quote": 21249.3182 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1252, "high": 0.1508, "low": 0.1252, "close": 0.1357, "volume": 19974596.0, "close_time": 1771214399999, "quote_volume": 2750054.1043, "trades": 26619, "taker_buy_base": 11118155.0, "taker_buy_quote": 1528005.135 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.1354, "high": 0.1385, "low": 0.129, "close": 0.1306, "volume": 3551158.0, "close_time": 1771228799999, "quote_volume": 469844.9412, "trades": 3459, "taker_buy_base": 1704113.0, "taker_buy_quote": 225525.0165 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1307, "high": 0.1323, "low": 0.1283, "close": 0.129, "volume": 1449091.0, "close_time": 1771243199999, "quote_volume": 188748.6154, "trades": 1328, "taker_buy_base": 623111.0, "taker_buy_quote": 81354.7208 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.1294, "high": 0.1317, "low": 0.1271, "close": 0.1283, "volume": 1654620.0, "close_time": 1771257599999, "quote_volume": 213645.9361, "trades": 1422, "taker_buy_base": 868557.0, "taker_buy_quote": 112169.2681 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.1283, "high": 0.1423, "low": 0.128, "close": 0.1317, "volume": 8832239.0, "close_time": 1771271999999, "quote_volume": 1199417.7101, "trades": 10767, "taker_buy_base": 4378648.0, "taker_buy_quote": 594937.2912 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1317, "high": 0.1346, "low": 0.1303, "close": 0.1337, "volume": 1877218.0, "close_time": 1771286399999, "quote_volume": 249941.9574, "trades": 2188, "taker_buy_base": 1066647.0, "taker_buy_quote": 142170.626 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1336, "high": 0.1336, "low": 0.1299, "close": 0.1324, "volume": 1290975.0, "close_time": 1771300799999, "quote_volume": 169867.1195, "trades": 1211, "taker_buy_base": 605298.0, "taker_buy_quote": 79692.2728 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1323, "high": 0.134, "low": 0.1308, "close": 0.1332, "volume": 677678.0, "close_time": 1771315199999, "quote_volume": 89662.4487, "trades": 806, "taker_buy_base": 439768.0, "taker_buy_quote": 58183.0181 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1335, "high": 0.1341, "low": 0.1302, "close": 0.1302, "volume": 1473236.0, "close_time": 1771329599999, "quote_volume": 194796.1422, "trades": 1590, "taker_buy_base": 842659.0, "taker_buy_quote": 111477.2671 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.1302, "high": 0.1317, "low": 0.1281, "close": 0.1303, "volume": 1231055.0, "close_time": 1771343999999, "quote_volume": 160289.0281, "trades": 1490, "taker_buy_base": 658938.0, "taker_buy_quote": 85921.4813 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.1306, "high": 0.1319, "low": 0.1292, "close": 0.1308, "volume": 479683.0, "close_time": 1771358399999, "quote_volume": 62654.2332, "trades": 478, "taker_buy_base": 289966.0, "taker_buy_quote": 37907.7276 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1308, "high": 0.1308, "low": 0.1295, "close": 0.1305, "volume": 366987.0, "close_time": 1771372799999, "quote_volume": 47756.555, "trades": 522, "taker_buy_base": 305922.0, "taker_buy_quote": 39811.1181 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1304, "high": 0.1415, "low": 0.1298, "close": 0.133, "volume": 4432886.0, "close_time": 1771387199999, "quote_volume": 595803.1886, "trades": 5324, "taker_buy_base": 2531314.0, "taker_buy_quote": 340242.7708 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.1329, "high": 0.1341, "low": 0.1321, "close": 0.1331, "volume": 771262.0, "close_time": 1771401599999, "quote_volume": 102599.905, "trades": 768, "taker_buy_base": 660020.0, "taker_buy_quote": 87798.7797 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.133, "high": 0.1333, "low": 0.1307, "close": 0.1308, "volume": 710610.0, "close_time": 1771415999999, "quote_volume": 93791.9445, "trades": 715, "taker_buy_base": 338465.0, "taker_buy_quote": 44683.3622 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.1307, "high": 0.1318, "low": 0.1277, "close": 0.1299, "volume": 974796.0, "close_time": 1771430399999, "quote_volume": 126328.8199, "trades": 912, "taker_buy_base": 577106.0, "taker_buy_quote": 74899.7851 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.13, "high": 0.1312, "low": 0.1274, "close": 0.1283, "volume": 1447148.0, "close_time": 1771444799999, "quote_volume": 188290.2909, "trades": 1262, "taker_buy_base": 939207.0, "taker_buy_quote": 122244.741 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.1283, "high": 0.1286, "low": 0.1271, "close": 0.1278, "volume": 523102.0, "close_time": 1771459199999, "quote_volume": 66875.0395, "trades": 430, "taker_buy_base": 368889.0, "taker_buy_quote": 47142.8057 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1279, "high": 0.1279, "low": 0.1246, "close": 0.126, "volume": 1000854.0, "close_time": 1771473599999, "quote_volume": 125639.5331, "trades": 737, "taker_buy_base": 430496.0, "taker_buy_quote": 54053.5884 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.1262, "high": 0.1284, "low": 0.1241, "close": 0.1271, "volume": 1243198.0, "close_time": 1771487999999, "quote_volume": 157604.8094, "trades": 854, "taker_buy_base": 753027.0, "taker_buy_quote": 95446.103 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.127, "high": 0.127, "low": 0.1241, "close": 0.1245, "volume": 1294706.0, "close_time": 1771502399999, "quote_volume": 162402.7367, "trades": 814, "taker_buy_base": 586602.0, "taker_buy_quote": 73639.6133 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.1246, "high": 0.1249, "low": 0.1211, "close": 0.1217, "volume": 1031390.0, "close_time": 1771516799999, "quote_volume": 126170.4984, "trades": 951, "taker_buy_base": 410095.0, "taker_buy_quote": 50182.6563 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.1215, "high": 0.1231, "low": 0.1209, "close": 0.1218, "volume": 610507.0, "close_time": 1771531199999, "quote_volume": 74254.3489, "trades": 563, "taker_buy_base": 342419.0, "taker_buy_quote": 41654.5518 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.1217, "high": 0.1223, "low": 0.1209, "close": 0.122, "volume": 462715.0, "close_time": 1771545599999, "quote_volume": 56271.3789, "trades": 486, "taker_buy_base": 294056.0, "taker_buy_quote": 35762.8903 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1219, "high": 0.1225, "low": 0.1199, "close": 0.1217, "volume": 1530901.0, "close_time": 1771559999999, "quote_volume": 185601.0398, "trades": 1008, "taker_buy_base": 723783.0, "taker_buy_quote": 87798.4029 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.1215, "high": 0.1215, "low": 0.1195, "close": 0.1197, "volume": 1095910.0, "close_time": 1771574399999, "quote_volume": 131743.7533, "trades": 845, "taker_buy_base": 391025.0, "taker_buy_quote": 47032.1695 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.1197, "high": 0.1214, "low": 0.1189, "close": 0.1192, "volume": 853555.0, "close_time": 1771588799999, "quote_volume": 102732.4557, "trades": 877, "taker_buy_base": 394112.0, "taker_buy_quote": 47450.9043 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.1191, "high": 0.1209, "low": 0.1174, "close": 0.1199, "volume": 1990765.0, "close_time": 1771603199999, "quote_volume": 236677.7342, "trades": 1306, "taker_buy_base": 1000052.0, "taker_buy_quote": 118935.8384 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.1201, "high": 0.121, "low": 0.1189, "close": 0.1198, "volume": 1383488.0, "close_time": 1771617599999, "quote_volume": 166160.1828, "trades": 948, "taker_buy_base": 757925.0, "taker_buy_quote": 91045.1902 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.1197, "high": 0.1213, "low": 0.1194, "close": 0.1212, "volume": 451507.0, "close_time": 1771631999999, "quote_volume": 54341.6062, "trades": 415, "taker_buy_base": 264251.0, "taker_buy_quote": 31812.9689 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1209, "high": 0.1213, "low": 0.1202, "close": 0.1206, "volume": 516475.0, "close_time": 1771646399999, "quote_volume": 62419.4346, "trades": 379, "taker_buy_base": 201550.0, "taker_buy_quote": 24361.8221 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1207, "high": 0.1214, "low": 0.1202, "close": 0.1204, "volume": 200614.0, "close_time": 1771660799999, "quote_volume": 24247.6811, "trades": 146, "taker_buy_base": 61288.0, "taker_buy_quote": 7418.5924 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1205, "high": 0.1218, "low": 0.1203, "close": 0.1214, "volume": 571218.0, "close_time": 1771675199999, "quote_volume": 69198.7279, "trades": 368, "taker_buy_base": 335840.0, "taker_buy_quote": 40727.6354 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.1215, "high": 0.1216, "low": 0.1196, "close": 0.1203, "volume": 746740.0, "close_time": 1771689599999, "quote_volume": 90039.6108, "trades": 642, "taker_buy_base": 375086.0, "taker_buy_quote": 45311.6695 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1203, "high": 0.1207, "low": 0.1193, "close": 0.1195, "volume": 479589.0, "close_time": 1771703999999, "quote_volume": 57550.9827, "trades": 288, "taker_buy_base": 264298.0, "taker_buy_quote": 31737.9672 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.1195, "high": 0.1196, "low": 0.1185, "close": 0.1186, "volume": 725157.0, "close_time": 1771718399999, "quote_volume": 86284.8454, "trades": 367, "taker_buy_base": 241424.0, "taker_buy_quote": 28718.993 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1186, "high": 0.1186, "low": 0.1165, "close": 0.1172, "volume": 668112.0, "close_time": 1771732799999, "quote_volume": 78615.7615, "trades": 441, "taker_buy_base": 324010.0, "taker_buy_quote": 38078.6387 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.1172, "high": 0.1173, "low": 0.1165, "close": 0.1173, "volume": 349362.0, "close_time": 1771747199999, "quote_volume": 40867.6881, "trades": 220, "taker_buy_base": 185451.0, "taker_buy_quote": 21703.3286 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.1172, "high": 0.119, "low": 0.1166, "close": 0.1188, "volume": 1311125.0, "close_time": 1771761599999, "quote_volume": 155192.3986, "trades": 855, "taker_buy_base": 711949.0, "taker_buy_quote": 84312.2759 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.1188, "high": 0.1188, "low": 0.1159, "close": 0.1164, "volume": 1267230.0, "close_time": 1771775999999, "quote_volume": 147901.2066, "trades": 833, "taker_buy_base": 496031.0, "taker_buy_quote": 57886.4816 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.1165, "high": 0.1165, "low": 0.1134, "close": 0.114, "volume": 1220323.0, "close_time": 1771790399999, "quote_volume": 139905.8408, "trades": 611, "taker_buy_base": 665986.0, "taker_buy_quote": 76229.8986 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.114, "high": 0.114, "low": 0.1128, "close": 0.1136, "volume": 846956.0, "close_time": 1771804799999, "quote_volume": 96056.0283, "trades": 553, "taker_buy_base": 469400.0, "taker_buy_quote": 53215.5772 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1136, "high": 0.1136, "low": 0.1061, "close": 0.1071, "volume": 2665673.0, "close_time": 1771819199999, "quote_volume": 289620.5555, "trades": 1699, "taker_buy_base": 1325052.0, "taker_buy_quote": 144014.7231 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.1072, "high": 0.1102, "low": 0.107, "close": 0.1101, "volume": 536747.0, "close_time": 1771833599999, "quote_volume": 58238.1318, "trades": 355, "taker_buy_base": 300559.0, "taker_buy_quote": 32637.7331 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.1101, "high": 0.1119, "low": 0.1099, "close": 0.1107, "volume": 786849.0, "close_time": 1771847999999, "quote_volume": 87109.2918, "trades": 508, "taker_buy_base": 315796.0, "taker_buy_quote": 34921.2647 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.1106, "high": 0.1118, "low": 0.1072, "close": 0.1076, "volume": 952121.0, "close_time": 1771862399999, "quote_volume": 103787.4723, "trades": 695, "taker_buy_base": 400007.0, "taker_buy_quote": 43547.8884 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.1076, "high": 0.1082, "low": 0.1048, "close": 0.1058, "volume": 433271.0, "close_time": 1771876799999, "quote_volume": 45998.4189, "trades": 493, "taker_buy_base": 265848.0, "taker_buy_quote": 28231.741 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.1057, "high": 0.1091, "low": 0.105, "close": 0.1083, "volume": 897551.0, "close_time": 1771891199999, "quote_volume": 96275.2976, "trades": 623, "taker_buy_base": 516273.0, "taker_buy_quote": 55260.9157 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1085, "high": 0.1098, "low": 0.1063, "close": 0.1074, "volume": 1098367.0, "close_time": 1771905599999, "quote_volume": 118699.9343, "trades": 766, "taker_buy_base": 434893.0, "taker_buy_quote": 47041.0499 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.1075, "high": 0.1076, "low": 0.1055, "close": 0.1057, "volume": 341326.0, "close_time": 1771919999999, "quote_volume": 36253.3032, "trades": 307, "taker_buy_base": 119491.0, "taker_buy_quote": 12701.6694 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.1056, "high": 0.1075, "low": 0.105, "close": 0.1059, "volume": 1444838.0, "close_time": 1771934399999, "quote_volume": 153268.55, "trades": 1514, "taker_buy_base": 737191.0, "taker_buy_quote": 78280.5826 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.106, "high": 0.1086, "low": 0.1052, "close": 0.1086, "volume": 646795.0, "close_time": 1771948799999, "quote_volume": 69324.0857, "trades": 653, "taker_buy_base": 327069.0, "taker_buy_quote": 35137.8788 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.1086, "high": 0.1094, "low": 0.1076, "close": 0.1091, "volume": 329778.0, "close_time": 1771963199999, "quote_volume": 35787.8313, "trades": 311, "taker_buy_base": 192943.0, "taker_buy_quote": 20930.3406 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.109, "high": 0.1093, "low": 0.1077, "close": 0.108, "volume": 173892.0, "close_time": 1771977599999, "quote_volume": 18848.344, "trades": 191, "taker_buy_base": 48626.0, "taker_buy_quote": 5277.6275 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.108, "high": 0.1127, "low": 0.108, "close": 0.1101, "volume": 1816577.0, "close_time": 1771991999999, "quote_volume": 202712.4406, "trades": 1352, "taker_buy_base": 1086613.0, "taker_buy_quote": 121407.6018 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.1099, "high": 0.1122, "low": 0.1092, "close": 0.1122, "volume": 820671.0, "close_time": 1772006399999, "quote_volume": 90597.7102, "trades": 494, "taker_buy_base": 258490.0, "taker_buy_quote": 28567.3504 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.1121, "high": 0.1121, "low": 0.111, "close": 0.1113, "volume": 380212.0, "close_time": 1772020799999, "quote_volume": 42383.0567, "trades": 250, "taker_buy_base": 112629.0, "taker_buy_quote": 12553.6525 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.1112, "high": 0.1141, "low": 0.1112, "close": 0.1139, "volume": 739716.0, "close_time": 1772035199999, "quote_volume": 83252.2452, "trades": 653, "taker_buy_base": 426845.0, "taker_buy_quote": 47960.1422 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1138, "high": 0.1172, "low": 0.1137, "close": 0.1172, "volume": 544296.0, "close_time": 1772049599999, "quote_volume": 63189.041, "trades": 810, "taker_buy_base": 266758.0, "taker_buy_quote": 30940.7845 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1172, "high": 0.1191, "low": 0.1151, "close": 0.1159, "volume": 1123347.0, "close_time": 1772063999999, "quote_volume": 131418.447, "trades": 1369, "taker_buy_base": 576325.0, "taker_buy_quote": 67488.0777 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.116, "high": 0.1169, "low": 0.1153, "close": 0.1154, "volume": 224340.0, "close_time": 1772078399999, "quote_volume": 26034.2636, "trades": 233, "taker_buy_base": 74677.0, "taker_buy_quote": 8677.8524 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1153, "high": 0.1159, "low": 0.1132, "close": 0.1137, "volume": 818825.0, "close_time": 1772092799999, "quote_volume": 93485.361, "trades": 1091, "taker_buy_base": 519739.0, "taker_buy_quote": 59240.3028 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.1137, "high": 0.1158, "low": 0.1136, "close": 0.1148, "volume": 562720.0, "close_time": 1772107199999, "quote_volume": 64599.8507, "trades": 455, "taker_buy_base": 301592.0, "taker_buy_quote": 34591.5704 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.1152, "high": 0.1165, "low": 0.1129, "close": 0.114, "volume": 900786.0, "close_time": 1772121599999, "quote_volume": 103435.2828, "trades": 683, "taker_buy_base": 355083.0, "taker_buy_quote": 40834.1437 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.1142, "high": 0.1175, "low": 0.1109, "close": 0.1151, "volume": 3360312.0, "close_time": 1772135999999, "quote_volume": 388535.08, "trades": 2432, "taker_buy_base": 1685811.0, "taker_buy_quote": 195067.9204 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.115, "high": 0.1175, "low": 0.1138, "close": 0.1168, "volume": 1467731.0, "close_time": 1772150399999, "quote_volume": 169084.7111, "trades": 1180, "taker_buy_base": 974554.0, "taker_buy_quote": 112253.3808 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1167, "high": 0.1178, "low": 0.1154, "close": 0.1176, "volume": 1093510.0, "close_time": 1772164799999, "quote_volume": 127560.6266, "trades": 919, "taker_buy_base": 517431.0, "taker_buy_quote": 60378.2176 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.1177, "high": 0.1199, "low": 0.1176, "close": 0.1184, "volume": 996486.0, "close_time": 1772179199999, "quote_volume": 118544.939, "trades": 671, "taker_buy_base": 398379.0, "taker_buy_quote": 47392.7825 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.1185, "high": 0.1195, "low": 0.1149, "close": 0.1156, "volume": 1384549.0, "close_time": 1772193599999, "quote_volume": 162301.586, "trades": 1292, "taker_buy_base": 632340.0, "taker_buy_quote": 74245.7119 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.1155, "high": 0.1178, "low": 0.1149, "close": 0.1174, "volume": 1047368.0, "close_time": 1772207999999, "quote_volume": 121735.3703, "trades": 1459, "taker_buy_base": 590956.0, "taker_buy_quote": 68741.3566 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.1173, "high": 0.118, "low": 0.1147, "close": 0.1152, "volume": 561413.0, "close_time": 1772222399999, "quote_volume": 65271.6943, "trades": 960, "taker_buy_base": 307614.0, "taker_buy_quote": 35811.2369 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.115, "high": 0.1155, "low": 0.1121, "close": 0.1146, "volume": 477183.0, "close_time": 1772236799999, "quote_volume": 54346.8172, "trades": 645, "taker_buy_base": 232294.0, "taker_buy_quote": 26467.6567 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1146, "high": 0.1158, "low": 0.1144, "close": 0.1148, "volume": 255769.0, "close_time": 1772251199999, "quote_volume": 29493.4916, "trades": 405, "taker_buy_base": 140925.0, "taker_buy_quote": 16250.2644 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.1148, "high": 0.1182, "low": 0.1087, "close": 0.11, "volume": 2866340.0, "close_time": 1772265599999, "quote_volume": 326781.6419, "trades": 2397, "taker_buy_base": 1379828.0, "taker_buy_quote": 157944.5427 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.1099, "high": 0.11, "low": 0.1069, "close": 0.1069, "volume": 366098.0, "close_time": 1772279999999, "quote_volume": 39544.4591, "trades": 377, "taker_buy_base": 234546.0, "taker_buy_quote": 25336.264 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.107, "high": 0.1114, "low": 0.1068, "close": 0.1098, "volume": 762202.0, "close_time": 1772294399999, "quote_volume": 83580.6858, "trades": 650, "taker_buy_base": 443792.0, "taker_buy_quote": 48672.1775 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.1099, "high": 0.1147, "low": 0.1091, "close": 0.1139, "volume": 516586.0, "close_time": 1772308799999, "quote_volume": 57876.9956, "trades": 490, "taker_buy_base": 365033.0, "taker_buy_quote": 40869.2364 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.1139, "high": 0.1169, "low": 0.1137, "close": 0.1162, "volume": 431447.0, "close_time": 1772323199999, "quote_volume": 49898.3084, "trades": 399, "taker_buy_base": 255077.0, "taker_buy_quote": 29500.6152 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1163, "high": 0.1205, "low": 0.1156, "close": 0.1176, "volume": 870632.0, "close_time": 1772337599999, "quote_volume": 102667.7852, "trades": 849, "taker_buy_base": 372693.0, "taker_buy_quote": 44015.7676 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1176, "high": 0.1185, "low": 0.1167, "close": 0.1178, "volume": 318215.0, "close_time": 1772351999999, "quote_volume": 37400.3843, "trades": 245, "taker_buy_base": 162043.0, "taker_buy_quote": 19060.2443 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.1179, "high": 0.1182, "low": 0.1154, "close": 0.1156, "volume": 663491.0, "close_time": 1772366399999, "quote_volume": 77473.0645, "trades": 580, "taker_buy_base": 315088.0, "taker_buy_quote": 36836.0599 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.1153, "high": 0.1164, "low": 0.1135, "close": 0.1145, "volume": 518762.0, "close_time": 1772380799999, "quote_volume": 59667.333, "trades": 489, "taker_buy_base": 280247.0, "taker_buy_quote": 32264.9937 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.1144, "high": 0.1151, "low": 0.1117, "close": 0.1119, "volume": 550543.0, "close_time": 1772395199999, "quote_volume": 62353.2167, "trades": 426, "taker_buy_base": 232460.0, "taker_buy_quote": 26302.7143 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.1119, "high": 0.1127, "low": 0.1099, "close": 0.112, "volume": 447650.0, "close_time": 1772409599999, "quote_volume": 49883.5268, "trades": 418, "taker_buy_base": 237810.0, "taker_buy_quote": 26525.7389 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1122, "high": 0.1145, "low": 0.1122, "close": 0.1135, "volume": 164095.0, "close_time": 1772423999999, "quote_volume": 18612.4356, "trades": 200, "taker_buy_base": 69548.0, "taker_buy_quote": 7882.2263 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.1133, "high": 0.1138, "low": 0.1108, "close": 0.1125, "volume": 226066.0, "close_time": 1772438399999, "quote_volume": 25430.4111, "trades": 273, "taker_buy_base": 79176.0, "taker_buy_quote": 8900.3125 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.1125, "high": 0.1137, "low": 0.1113, "close": 0.1129, "volume": 423918.0, "close_time": 1772452799999, "quote_volume": 47643.8788, "trades": 364, "taker_buy_base": 251521.0, "taker_buy_quote": 28297.1323 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.113, "high": 0.1176, "low": 0.1114, "close": 0.1165, "volume": 754683.0, "close_time": 1772467199999, "quote_volume": 86817.2488, "trades": 702, "taker_buy_base": 378514.0, "taker_buy_quote": 43429.6 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1167, "high": 0.1179, "low": 0.1151, "close": 0.1158, "volume": 331906.0, "close_time": 1772481599999, "quote_volume": 38626.4156, "trades": 338, "taker_buy_base": 192358.0, "taker_buy_quote": 22366.2619 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.1159, "high": 0.1163, "low": 0.1137, "close": 0.1141, "volume": 387994.0, "close_time": 1772495999999, "quote_volume": 44552.0533, "trades": 312, "taker_buy_base": 126580.0, "taker_buy_quote": 14553.4316 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1141, "high": 0.1148, "low": 0.1129, "close": 0.1147, "volume": 297375.0, "close_time": 1772510399999, "quote_volume": 33843.7732, "trades": 269, "taker_buy_base": 170370.0, "taker_buy_quote": 19412.5664 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.1148, "high": 0.1165, "low": 0.1143, "close": 0.1163, "volume": 245307.0, "close_time": 1772524799999, "quote_volume": 28308.1074, "trades": 288, "taker_buy_base": 116084.0, "taker_buy_quote": 13394.2807 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1165, "high": 0.1166, "low": 0.112, "close": 0.1145, "volume": 860178.0, "close_time": 1772539199999, "quote_volume": 97181.7423, "trades": 516, "taker_buy_base": 553437.0, "taker_buy_quote": 62368.6431 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.1144, "high": 0.1165, "low": 0.1126, "close": 0.1158, "volume": 613397.0, "close_time": 1772553599999, "quote_volume": 70116.8736, "trades": 578, "taker_buy_base": 290760.0, "taker_buy_quote": 33251.3475 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1158, "high": 0.12, "low": 0.1155, "close": 0.1184, "volume": 1311777.0, "close_time": 1772567999999, "quote_volume": 154729.5733, "trades": 1606, "taker_buy_base": 729424.0, "taker_buy_quote": 86109.6143 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.1183, "high": 0.1185, "low": 0.1154, "close": 0.1161, "volume": 319257.0, "close_time": 1772582399999, "quote_volume": 37326.6085, "trades": 314, "taker_buy_base": 135712.0, "taker_buy_quote": 15895.7486 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1161, "high": 0.118, "low": 0.114, "close": 0.1151, "volume": 710290.0, "close_time": 1772596799999, "quote_volume": 82724.8353, "trades": 635, "taker_buy_base": 297633.0, "taker_buy_quote": 34731.3575 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.1153, "high": 0.1168, "low": 0.1143, "close": 0.1164, "volume": 231366.0, "close_time": 1772611199999, "quote_volume": 26693.0437, "trades": 321, "taker_buy_base": 122884.0, "taker_buy_quote": 14195.5038 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.1163, "high": 0.1198, "low": 0.1154, "close": 0.117, "volume": 1252677.0, "close_time": 1772625599999, "quote_volume": 147549.8535, "trades": 1186, "taker_buy_base": 592152.0, "taker_buy_quote": 69787.9797 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.1172, "high": 0.1205, "low": 0.1159, "close": 0.1205, "volume": 444919.0, "close_time": 1772639999999, "quote_volume": 52490.8219, "trades": 493, "taker_buy_base": 232534.0, "taker_buy_quote": 27482.4985 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.1207, "high": 0.1213, "low": 0.1189, "close": 0.1209, "volume": 806244.0, "close_time": 1772654399999, "quote_volume": 96865.908, "trades": 499, "taker_buy_base": 383879.0, "taker_buy_quote": 46134.679 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.1209, "high": 0.121, "low": 0.1182, "close": 0.119, "volume": 260376.0, "close_time": 1772668799999, "quote_volume": 31127.3959, "trades": 298, "taker_buy_base": 82661.0, "taker_buy_quote": 9899.3133 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1192, "high": 0.1215, "low": 0.1185, "close": 0.1211, "volume": 348297.0, "close_time": 1772683199999, "quote_volume": 41773.2523, "trades": 402, "taker_buy_base": 208864.0, "taker_buy_quote": 25077.2069 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.1213, "high": 0.1239, "low": 0.1196, "close": 0.1233, "volume": 1906359.0, "close_time": 1772697599999, "quote_volume": 233301.9892, "trades": 1622, "taker_buy_base": 933955.0, "taker_buy_quote": 114238.388 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1235, "high": 0.1263, "low": 0.122, "close": 0.1259, "volume": 2991759.0, "close_time": 1772711999999, "quote_volume": 371900.2059, "trades": 1963, "taker_buy_base": 1821404.0, "taker_buy_quote": 226466.9001 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.1261, "high": 0.1268, "low": 0.1188, "close": 0.1193, "volume": 2325880.0, "close_time": 1772726399999, "quote_volume": 284400.6566, "trades": 1403, "taker_buy_base": 1051737.0, "taker_buy_quote": 128289.9407 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1197, "high": 0.1217, "low": 0.1184, "close": 0.1198, "volume": 671754.0, "close_time": 1772740799999, "quote_volume": 80658.2584, "trades": 528, "taker_buy_base": 386632.0, "taker_buy_quote": 46477.0273 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.12, "high": 0.121, "low": 0.1198, "close": 0.1207, "volume": 652846.0, "close_time": 1772755199999, "quote_volume": 78668.8086, "trades": 456, "taker_buy_base": 357135.0, "taker_buy_quote": 43047.5681 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1207, "high": 0.1215, "low": 0.1194, "close": 0.1204, "volume": 447779.0, "close_time": 1772769599999, "quote_volume": 53925.9928, "trades": 408, "taker_buy_base": 199418.0, "taker_buy_quote": 24037.996 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.1205, "high": 0.1207, "low": 0.1187, "close": 0.1203, "volume": 465666.0, "close_time": 1772783999999, "quote_volume": 55737.3048, "trades": 363, "taker_buy_base": 260948.0, "taker_buy_quote": 31269.6237 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1203, "high": 0.1204, "low": 0.117, "close": 0.1171, "volume": 524031.0, "close_time": 1772798399999, "quote_volume": 61986.0594, "trades": 415, "taker_buy_base": 158993.0, "taker_buy_quote": 18817.5303 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.117, "high": 0.1172, "low": 0.1137, "close": 0.1143, "volume": 1157656.0, "close_time": 1772812799999, "quote_volume": 133571.5723, "trades": 862, "taker_buy_base": 515002.0, "taker_buy_quote": 59409.8108 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.1141, "high": 0.115, "low": 0.113, "close": 0.1148, "volume": 377920.0, "close_time": 1772827199999, "quote_volume": 43081.7023, "trades": 419, "taker_buy_base": 192657.0, "taker_buy_quote": 21958.9602 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.1147, "high": 0.1153, "low": 0.1143, "close": 0.115, "volume": 149315.0, "close_time": 1772841599999, "quote_volume": 17161.5864, "trades": 152, "taker_buy_base": 86970.0, "taker_buy_quote": 10002.34 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.115, "high": 0.1152, "low": 0.1137, "close": 0.1137, "volume": 199255.0, "close_time": 1772855999999, "quote_volume": 22819.7438, "trades": 241, "taker_buy_base": 65953.0, "taker_buy_quote": 7564.0744 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.1137, "high": 0.1141, "low": 0.1121, "close": 0.1131, "volume": 279387.0, "close_time": 1772870399999, "quote_volume": 31615.3935, "trades": 301, "taker_buy_base": 147104.0, "taker_buy_quote": 16637.6109 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.1131, "high": 0.1134, "low": 0.1126, "close": 0.113, "volume": 151415.0, "close_time": 1772884799999, "quote_volume": 17104.5663, "trades": 236, "taker_buy_base": 74945.0, "taker_buy_quote": 8466.5399 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.1129, "high": 0.1131, "low": 0.1112, "close": 0.1116, "volume": 432260.0, "close_time": 1772899199999, "quote_volume": 48326.1055, "trades": 359, "taker_buy_base": 220003.0, "taker_buy_quote": 24611.6137 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.1115, "high": 0.1126, "low": 0.1113, "close": 0.1117, "volume": 312647.0, "close_time": 1772913599999, "quote_volume": 34973.6011, "trades": 310, "taker_buy_base": 132494.0, "taker_buy_quote": 14834.1577 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.1117, "high": 0.1121, "low": 0.1111, "close": 0.1115, "volume": 297362.0, "close_time": 1772927999999, "quote_volume": 33192.5552, "trades": 201, "taker_buy_base": 226259.0, "taker_buy_quote": 25258.2765 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1117, "high": 0.1119, "low": 0.1103, "close": 0.1106, "volume": 156041.0, "close_time": 1772942399999, "quote_volume": 17339.7977, "trades": 204, "taker_buy_base": 89947.0, "taker_buy_quote": 9984.4608 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.1104, "high": 0.1124, "low": 0.1097, "close": 0.1121, "volume": 250722.0, "close_time": 1772956799999, "quote_volume": 27823.5547, "trades": 240, "taker_buy_base": 153819.0, "taker_buy_quote": 17124.0803 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.112, "high": 0.115, "low": 0.1119, "close": 0.1135, "volume": 497119.0, "close_time": 1772971199999, "quote_volume": 56463.6688, "trades": 449, "taker_buy_base": 286281.0, "taker_buy_quote": 32513.934 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.1135, "high": 0.1135, "low": 0.1116, "close": 0.1119, "volume": 224628.0, "close_time": 1772985599999, "quote_volume": 25263.9567, "trades": 345, "taker_buy_base": 92467.0, "taker_buy_quote": 10400.2524 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.1119, "high": 0.1131, "low": 0.1109, "close": 0.1129, "volume": 174665.0, "close_time": 1772999999999, "quote_volume": 19557.9623, "trades": 150, "taker_buy_base": 66570.0, "taker_buy_quote": 7455.6714 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.1128, "high": 0.1134, "low": 0.1109, "close": 0.1111, "volume": 608855.0, "close_time": 1773014399999, "quote_volume": 68226.7978, "trades": 478, "taker_buy_base": 329984.0, "taker_buy_quote": 36989.2966 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1112, "high": 0.1146, "low": 0.1109, "close": 0.1134, "volume": 267037.0, "close_time": 1773028799999, "quote_volume": 30157.2784, "trades": 267, "taker_buy_base": 159093.0, "taker_buy_quote": 17976.447 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.1135, "high": 0.1154, "low": 0.1129, "close": 0.1147, "volume": 295338.0, "close_time": 1773043199999, "quote_volume": 33772.4758, "trades": 277, "taker_buy_base": 135392.0, "taker_buy_quote": 15522.4963 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.115, "high": 0.1157, "low": 0.1136, "close": 0.1141, "volume": 191230.0, "close_time": 1773057599999, "quote_volume": 21967.1444, "trades": 317, "taker_buy_base": 85786.0, "taker_buy_quote": 9863.1628 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.1143, "high": 0.1159, "low": 0.1143, "close": 0.115, "volume": 1134569.0, "close_time": 1773071999999, "quote_volume": 130562.4098, "trades": 603, "taker_buy_base": 515481.0, "taker_buy_quote": 59344.7536 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.1148, "high": 0.1167, "low": 0.1148, "close": 0.1154, "volume": 483236.0, "close_time": 1773086399999, "quote_volume": 55832.6609, "trades": 408, "taker_buy_base": 238938.0, "taker_buy_quote": 27583.2132 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.1154, "high": 0.1154, "low": 0.1134, "close": 0.1134, "volume": 114071.0, "close_time": 1773100799999, "quote_volume": 13031.2012, "trades": 166, "taker_buy_base": 47769.0, "taker_buy_quote": 5455.152 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1135, "high": 0.1163, "low": 0.1133, "close": 0.1151, "volume": 557656.0, "close_time": 1773115199999, "quote_volume": 64230.6293, "trades": 347, "taker_buy_base": 426826.0, "taker_buy_quote": 49159.2406 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.1151, "high": 0.1167, "low": 0.115, "close": 0.1157, "volume": 205785.0, "close_time": 1773129599999, "quote_volume": 23793.8209, "trades": 162, "taker_buy_base": 71352.0, "taker_buy_quote": 8258.6886 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.1159, "high": 0.1165, "low": 0.1153, "close": 0.1163, "volume": 209879.0, "close_time": 1773143999999, "quote_volume": 24346.0525, "trades": 318, "taker_buy_base": 122778.0, "taker_buy_quote": 14239.598 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.1162, "high": 0.1181, "low": 0.1148, "close": 0.1175, "volume": 512447.0, "close_time": 1773158399999, "quote_volume": 59741.5745, "trades": 688, "taker_buy_base": 222128.0, "taker_buy_quote": 25908.2145 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.1176, "high": 0.1182, "low": 0.1155, "close": 0.1162, "volume": 334395.0, "close_time": 1773172799999, "quote_volume": 39155.4148, "trades": 306, "taker_buy_base": 98938.0, "taker_buy_quote": 11587.2381 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.1161, "high": 0.1167, "low": 0.1149, "close": 0.115, "volume": 414721.0, "close_time": 1773187199999, "quote_volume": 48014.4721, "trades": 344, "taker_buy_base": 95222.0, "taker_buy_quote": 11076.609 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1151, "high": 0.1154, "low": 0.1139, "close": 0.1141, "volume": 315687.0, "close_time": 1773201599999, "quote_volume": 36210.7891, "trades": 252, "taker_buy_base": 119994.0, "taker_buy_quote": 13780.2567 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.1139, "high": 0.1149, "low": 0.1127, "close": 0.1134, "volume": 290734.0, "close_time": 1773215999999, "quote_volume": 33069.7847, "trades": 711, "taker_buy_base": 134414.0, "taker_buy_quote": 15308.0812 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.1133, "high": 0.1141, "low": 0.1129, "close": 0.1131, "volume": 371903.0, "close_time": 1773230399999, "quote_volume": 42206.3024, "trades": 375, "taker_buy_base": 189021.0, "taker_buy_quote": 21455.2198 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.113, "high": 0.1158, "low": 0.1126, "close": 0.1145, "volume": 405929.0, "close_time": 1773244799999, "quote_volume": 46449.3033, "trades": 377, "taker_buy_base": 245490.0, "taker_buy_quote": 28092.2833 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.1145, "high": 0.1158, "low": 0.1144, "close": 0.1152, "volume": 255617.0, "close_time": 1773259199999, "quote_volume": 29364.3622, "trades": 252, "taker_buy_base": 123938.0, "taker_buy_quote": 14244.8495 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.1151, "high": 0.1159, "low": 0.1148, "close": 0.1154, "volume": 125076.0, "close_time": 1773273599999, "quote_volume": 14426.2578, "trades": 153, "taker_buy_base": 53518.0, "taker_buy_quote": 6178.2025 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1154, "high": 0.1157, "low": 0.1143, "close": 0.1146, "volume": 307400.0, "close_time": 1773287999999, "quote_volume": 35306.7452, "trades": 322, "taker_buy_base": 115343.0, "taker_buy_quote": 13248.984 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.1146, "high": 0.1151, "low": 0.1143, "close": 0.1151, "volume": 107031.0, "close_time": 1773302399999, "quote_volume": 12266.4621, "trades": 240, "taker_buy_base": 59958.0, "taker_buy_quote": 6875.2674 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.1152, "high": 0.1154, "low": 0.1142, "close": 0.1149, "volume": 398170.0, "close_time": 1773316799999, "quote_volume": 45719.3064, "trades": 237, "taker_buy_base": 240103.0, "taker_buy_quote": 27574.2497 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.115, "high": 0.116, "low": 0.1141, "close": 0.1151, "volume": 768685.0, "close_time": 1773331199999, "quote_volume": 88342.02, "trades": 559, "taker_buy_base": 468028.0, "taker_buy_quote": 53832.4349 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.115, "high": 0.1156, "low": 0.1145, "close": 0.1153, "volume": 298197.0, "close_time": 1773345599999, "quote_volume": 34335.6641, "trades": 260, "taker_buy_base": 168435.0, "taker_buy_quote": 19403.4089 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.1154, "high": 0.1162, "low": 0.1143, "close": 0.116, "volume": 489643.0, "close_time": 1773359999999, "quote_volume": 56457.0232, "trades": 393, "taker_buy_base": 326954.0, "taker_buy_quote": 37704.9392 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1157, "high": 0.1181, "low": 0.1157, "close": 0.1171, "volume": 296388.0, "close_time": 1773374399999, "quote_volume": 34653.0164, "trades": 286, "taker_buy_base": 151934.0, "taker_buy_quote": 17766.2874 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.1171, "high": 0.1178, "low": 0.1163, "close": 0.1167, "volume": 212158.0, "close_time": 1773388799999, "quote_volume": 24870.2022, "trades": 164, "taker_buy_base": 119690.0, "taker_buy_quote": 14035.5556 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.1165, "high": 0.1176, "low": 0.1161, "close": 0.1171, "volume": 469394.0, "close_time": 1773403199999, "quote_volume": 54821.9543, "trades": 383, "taker_buy_base": 258062.0, "taker_buy_quote": 30194.6222 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1171, "high": 0.1197, "low": 0.1171, "close": 0.1173, "volume": 734296.0, "close_time": 1773417599999, "quote_volume": 86995.9419, "trades": 1462, "taker_buy_base": 281818.0, "taker_buy_quote": 33376.9739 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1174, "high": 0.1184, "low": 0.1158, "close": 0.1161, "volume": 657973.0, "close_time": 1773431999999, "quote_volume": 77277.7013, "trades": 1029, "taker_buy_base": 244934.0, "taker_buy_quote": 28787.5984 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.1161, "high": 0.1171, "low": 0.1153, "close": 0.1159, "volume": 364934.0, "close_time": 1773446399999, "quote_volume": 42383.7841, "trades": 1022, "taker_buy_base": 192255.0, "taker_buy_quote": 22323.995 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1159, "high": 0.116, "low": 0.1147, "close": 0.1156, "volume": 151920.0, "close_time": 1773460799999, "quote_volume": 17517.2043, "trades": 201, "taker_buy_base": 40432.0, "taker_buy_quote": 4664.8789 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.1157, "high": 0.1157, "low": 0.1139, "close": 0.1146, "volume": 416693.0, "close_time": 1773475199999, "quote_volume": 47812.9877, "trades": 301, "taker_buy_base": 279053.0, "taker_buy_quote": 32000.8608 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.1144, "high": 0.1154, "low": 0.1141, "close": 0.1151, "volume": 153641.0, "close_time": 1773489599999, "quote_volume": 17614.2914, "trades": 226, "taker_buy_base": 49213.0, "taker_buy_quote": 5650.6956 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.1151, "high": 0.1153, "low": 0.1146, "close": 0.1148, "volume": 100520.0, "close_time": 1773503999999, "quote_volume": 11549.7588, "trades": 111, "taker_buy_base": 22352.0, "taker_buy_quote": 2568.4204 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.1148, "high": 0.1159, "low": 0.1147, "close": 0.1152, "volume": 218158.0, "close_time": 1773518399999, "quote_volume": 25232.698, "trades": 462, "taker_buy_base": 81641.0, "taker_buy_quote": 9447.4673 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.1152, "high": 0.1175, "low": 0.1146, "close": 0.1172, "volume": 337936.0, "close_time": 1773532799999, "quote_volume": 39296.6089, "trades": 471, "taker_buy_base": 178731.0, "taker_buy_quote": 20830.0855 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1171, "high": 0.1181, "low": 0.1158, "close": 0.1181, "volume": 371792.0, "close_time": 1773547199999, "quote_volume": 43595.2446, "trades": 561, "taker_buy_base": 117303.0, "taker_buy_quote": 13773.1531 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.118, "high": 0.1203, "low": 0.1177, "close": 0.1192, "volume": 642271.0, "close_time": 1773561599999, "quote_volume": 76530.4028, "trades": 1041, "taker_buy_base": 287236.0, "taker_buy_quote": 34236.3132 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.1195, "high": 0.1199, "low": 0.1181, "close": 0.1187, "volume": 331131.0, "close_time": 1773575999999, "quote_volume": 39336.7051, "trades": 374, "taker_buy_base": 124782.0, "taker_buy_quote": 14830.1926 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.1187, "high": 0.1196, "low": 0.1176, "close": 0.1179, "volume": 652771.0, "close_time": 1773590399999, "quote_volume": 77318.5799, "trades": 967, "taker_buy_base": 262958.0, "taker_buy_quote": 31133.073 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.1178, "high": 0.1191, "low": 0.1178, "close": 0.1189, "volume": 181418.0, "close_time": 1773604799999, "quote_volume": 21494.0858, "trades": 444, "taker_buy_base": 107080.0, "taker_buy_quote": 12686.4261 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.1188, "high": 0.1212, "low": 0.1187, "close": 0.1195, "volume": 1219074.0, "close_time": 1773619199999, "quote_volume": 146554.9687, "trades": 2028, "taker_buy_base": 676649.0, "taker_buy_quote": 81350.8025 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1195, "high": 0.1233, "low": 0.1193, "close": 0.1222, "volume": 1586271.0, "close_time": 1773633599999, "quote_volume": 193571.4246, "trades": 2067, "taker_buy_base": 808154.0, "taker_buy_quote": 98601.1866 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.1221, "high": 0.1223, "low": 0.1212, "close": 0.1222, "volume": 374593.0, "close_time": 1773647999999, "quote_volume": 45624.8896, "trades": 570, "taker_buy_base": 231324.0, "taker_buy_quote": 28182.0094 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.1221, "high": 0.1233, "low": 0.1211, "close": 0.1222, "volume": 1345879.0, "close_time": 1773662399999, "quote_volume": 164463.6006, "trades": 2077, "taker_buy_base": 684131.0, "taker_buy_quote": 83739.3263 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1222, "high": 0.1227, "low": 0.1202, "close": 0.1208, "volume": 1065356.0, "close_time": 1773676799999, "quote_volume": 129416.5948, "trades": 1368, "taker_buy_base": 481848.0, "taker_buy_quote": 58542.9014 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.121, "high": 0.1234, "low": 0.121, "close": 0.1226, "volume": 585727.0, "close_time": 1773691199999, "quote_volume": 71724.4375, "trades": 1086, "taker_buy_base": 308396.0, "taker_buy_quote": 37820.9068 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1225, "high": 0.1241, "low": 0.1223, "close": 0.1236, "volume": 391786.0, "close_time": 1773705599999, "quote_volume": 48323.9333, "trades": 632, "taker_buy_base": 213851.0, "taker_buy_quote": 26372.5456 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1236, "high": 0.1237, "low": 0.1217, "close": 0.1221, "volume": 532274.0, "close_time": 1773719999999, "quote_volume": 65426.1023, "trades": 987, "taker_buy_base": 248787.0, "taker_buy_quote": 30587.5321 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.1221, "high": 0.1223, "low": 0.1206, "close": 0.1222, "volume": 373801.0, "close_time": 1773734399999, "quote_volume": 45330.9869, "trades": 459, "taker_buy_base": 117560.0, "taker_buy_quote": 14284.0587 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1222, "high": 0.1258, "low": 0.1219, "close": 0.1254, "volume": 1879490.0, "close_time": 1773748799999, "quote_volume": 233714.8109, "trades": 2582, "taker_buy_base": 844185.0, "taker_buy_quote": 104891.7157 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.1253, "high": 0.1259, "low": 0.1227, "close": 0.1239, "volume": 571738.0, "close_time": 1773763199999, "quote_volume": 70861.5353, "trades": 1407, "taker_buy_base": 303713.0, "taker_buy_quote": 37683.7545 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1239, "high": 0.1243, "low": 0.1222, "close": 0.1222, "volume": 738812.0, "close_time": 1773777599999, "quote_volume": 91037.5809, "trades": 1026, "taker_buy_base": 307801.0, "taker_buy_quote": 37916.5685 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1221, "high": 0.1234, "low": 0.1219, "close": 0.122, "volume": 401995.0, "close_time": 1773791999999, "quote_volume": 49220.1659, "trades": 372, "taker_buy_base": 182114.0, "taker_buy_quote": 22311.0488 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1221, "high": 0.1236, "low": 0.1218, "close": 0.1227, "volume": 849823.0, "close_time": 1773806399999, "quote_volume": 104084.3152, "trades": 741, "taker_buy_base": 421713.0, "taker_buy_quote": 51682.47 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1223, "high": 0.1227, "low": 0.1211, "close": 0.1221, "volume": 203558.0, "close_time": 1773820799999, "quote_volume": 24815.4927, "trades": 335, "taker_buy_base": 74197.0, "taker_buy_quote": 9053.3133 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1222, "high": 0.1227, "low": 0.1189, "close": 0.119, "volume": 717814.0, "close_time": 1773835199999, "quote_volume": 86862.6648, "trades": 825, "taker_buy_base": 213936.0, "taker_buy_quote": 25932.522 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.1189, "high": 0.119, "low": 0.1143, "close": 0.1155, "volume": 940753.0, "close_time": 1773849599999, "quote_volume": 109921.3921, "trades": 705, "taker_buy_base": 480184.0, "taker_buy_quote": 56056.611 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1153, "high": 0.1165, "low": 0.1147, "close": 0.1153, "volume": 339103.0, "close_time": 1773863999999, "quote_volume": 39158.0609, "trades": 310, "taker_buy_base": 192552.0, "taker_buy_quote": 22227.1259 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.1151, "high": 0.1158, "low": 0.1141, "close": 0.1152, "volume": 353799.0, "close_time": 1773878399999, "quote_volume": 40677.9546, "trades": 314, "taker_buy_base": 67475.0, "taker_buy_quote": 7770.9371 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1153, "high": 0.117, "low": 0.1151, "close": 0.1164, "volume": 301052.0, "close_time": 1773892799999, "quote_volume": 34830.8635, "trades": 319, "taker_buy_base": 166449.0, "taker_buy_quote": 19267.336 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.1163, "high": 0.1166, "low": 0.1138, "close": 0.1144, "volume": 236685.0, "close_time": 1773907199999, "quote_volume": 27223.278, "trades": 214, "taker_buy_base": 122470.0, "taker_buy_quote": 14050.3415 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.1145, "high": 0.1154, "low": 0.1139, "close": 0.1139, "volume": 326772.0, "close_time": 1773921599999, "quote_volume": 37479.9138, "trades": 334, "taker_buy_base": 158289.0, "taker_buy_quote": 18175.2183 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.114, "high": 0.114, "low": 0.1109, "close": 0.1119, "volume": 1188223.0, "close_time": 1773935999999, "quote_volume": 133317.3323, "trades": 878, "taker_buy_base": 516437.0, "taker_buy_quote": 57949.5178 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.1117, "high": 0.1136, "low": 0.1112, "close": 0.1126, "volume": 582621.0, "close_time": 1773950399999, "quote_volume": 65513.5283, "trades": 569, "taker_buy_base": 348661.0, "taker_buy_quote": 39206.3542 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.1127, "high": 0.1136, "low": 0.1126, "close": 0.1134, "volume": 178029.0, "close_time": 1773964799999, "quote_volume": 20130.7367, "trades": 185, "taker_buy_base": 117738.0, "taker_buy_quote": 13315.3398 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1134, "high": 0.1138, "low": 0.1131, "close": 0.1136, "volume": 207032.0, "close_time": 1773979199999, "quote_volume": 23492.4586, "trades": 345, "taker_buy_base": 100061.0, "taker_buy_quote": 11360.6236 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.1136, "high": 0.1139, "low": 0.1121, "close": 0.1135, "volume": 203243.0, "close_time": 1773993599999, "quote_volume": 22989.0916, "trades": 342, "taker_buy_base": 118509.0, "taker_buy_quote": 13420.0047 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.1134, "high": 0.1141, "low": 0.1123, "close": 0.1128, "volume": 610238.0, "close_time": 1774007999999, "quote_volume": 68877.2144, "trades": 477, "taker_buy_base": 424503.0, "taker_buy_quote": 47901.2903 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.1128, "high": 0.1133, "low": 0.1121, "close": 0.113, "volume": 287918.0, "close_time": 1774022399999, "quote_volume": 32424.5167, "trades": 270, "taker_buy_base": 141143.0, "taker_buy_quote": 15896.6277 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.1131, "high": 0.1132, "low": 0.112, "close": 0.1126, "volume": 513114.0, "close_time": 1774036799999, "quote_volume": 57679.902, "trades": 577, "taker_buy_base": 271460.0, "taker_buy_quote": 30516.8966 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.1126, "high": 0.1148, "low": 0.1119, "close": 0.1136, "volume": 456981.0, "close_time": 1774051199999, "quote_volume": 51704.8667, "trades": 438, "taker_buy_base": 281144.0, "taker_buy_quote": 31824.9245 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1136, "high": 0.1144, "low": 0.1135, "close": 0.1138, "volume": 193735.0, "close_time": 1774065599999, "quote_volume": 22085.187, "trades": 165, "taker_buy_base": 129056.0, "taker_buy_quote": 14711.1944 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.1139, "high": 0.1148, "low": 0.1135, "close": 0.1139, "volume": 316651.0, "close_time": 1774079999999, "quote_volume": 36101.3421, "trades": 259, "taker_buy_base": 129592.0, "taker_buy_quote": 14752.8548 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.1139, "high": 0.1143, "low": 0.113, "close": 0.1133, "volume": 138604.0, "close_time": 1774094399999, "quote_volume": 15727.2226, "trades": 314, "taker_buy_base": 63832.0, "taker_buy_quote": 7242.6509 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.1132, "high": 0.1135, "low": 0.1127, "close": 0.1134, "volume": 423547.0, "close_time": 1774108799999, "quote_volume": 47924.4425, "trades": 405, "taker_buy_base": 281383.0, "taker_buy_quote": 31841.0348 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.1134, "high": 0.1137, "low": 0.1125, "close": 0.1129, "volume": 226810.0, "close_time": 1774123199999, "quote_volume": 25616.2569, "trades": 481, "taker_buy_base": 105595.0, "taker_buy_quote": 11935.7198 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.1129, "high": 0.1133, "low": 0.1104, "close": 0.1114, "volume": 1109309.0, "close_time": 1774137599999, "quote_volume": 123883.4862, "trades": 1240, "taker_buy_base": 667019.0, "taker_buy_quote": 74484.514 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1113, "high": 0.1124, "low": 0.1104, "close": 0.1115, "volume": 490410.0, "close_time": 1774151999999, "quote_volume": 54540.2818, "trades": 689, "taker_buy_base": 230525.0, "taker_buy_quote": 25668.1942 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.1116, "high": 0.1122, "low": 0.111, "close": 0.1111, "volume": 213765.0, "close_time": 1774166399999, "quote_volume": 23805.1149, "trades": 156, "taker_buy_base": 53347.0, "taker_buy_quote": 5956.6418 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.1109, "high": 0.1109, "low": 0.1088, "close": 0.1089, "volume": 659811.0, "close_time": 1774180799999, "quote_volume": 72505.8426, "trades": 418, "taker_buy_base": 287537.0, "taker_buy_quote": 31625.4701 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.1087, "high": 0.1104, "low": 0.1086, "close": 0.109, "volume": 412146.0, "close_time": 1774195199999, "quote_volume": 45187.2697, "trades": 364, "taker_buy_base": 211963.0, "taker_buy_quote": 23278.9971 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.109, "high": 0.109, "low": 0.107, "close": 0.1071, "volume": 306280.0, "close_time": 1774209599999, "quote_volume": 33018.3462, "trades": 535, "taker_buy_base": 134658.0, "taker_buy_quote": 14501.9325 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.1072, "high": 0.1075, "low": 0.1048, "close": 0.1056, "volume": 1199321.0, "close_time": 1774223999999, "quote_volume": 127211.0713, "trades": 2302, "taker_buy_base": 457227.0, "taker_buy_quote": 48510.4757 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1058, "high": 0.1063, "low": 0.1051, "close": 0.1053, "volume": 312009.0, "close_time": 1774238399999, "quote_volume": 32992.7985, "trades": 685, "taker_buy_base": 143835.0, "taker_buy_quote": 15216.2569 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.1054, "high": 0.1067, "low": 0.1046, "close": 0.1049, "volume": 303227.0, "close_time": 1774252799999, "quote_volume": 32095.7254, "trades": 677, "taker_buy_base": 115269.0, "taker_buy_quote": 12195.5494 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.105, "high": 0.1084, "low": 0.1035, "close": 0.1074, "volume": 1596347.0, "close_time": 1774267199999, "quote_volume": 169524.3268, "trades": 1849, "taker_buy_base": 923315.0, "taker_buy_quote": 98065.3674 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.1076, "high": 0.1112, "low": 0.1071, "close": 0.1101, "volume": 741010.0, "close_time": 1774281599999, "quote_volume": 80903.7614, "trades": 734, "taker_buy_base": 375725.0, "taker_buy_quote": 40990.3078 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.1101, "high": 0.1122, "low": 0.109, "close": 0.1115, "volume": 448334.0, "close_time": 1774295999999, "quote_volume": 49857.7054, "trades": 397, "taker_buy_base": 308758.0, "taker_buy_quote": 34390.5967 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.1114, "high": 0.1133, "low": 0.1114, "close": 0.1125, "volume": 529071.0, "close_time": 1774310399999, "quote_volume": 59554.376, "trades": 529, "taker_buy_base": 273206.0, "taker_buy_quote": 30752.535 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1125, "high": 0.1126, "low": 0.1093, "close": 0.1099, "volume": 427629.0, "close_time": 1774324799999, "quote_volume": 47413.7835, "trades": 326, "taker_buy_base": 130607.0, "taker_buy_quote": 14450.1514 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.1098, "high": 0.111, "low": 0.1092, "close": 0.111, "volume": 331753.0, "close_time": 1774339199999, "quote_volume": 36496.6348, "trades": 258, "taker_buy_base": 236250.0, "taker_buy_quote": 26005.6219 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.111, "high": 0.111, "low": 0.1095, "close": 0.1101, "volume": 194654.0, "close_time": 1774353599999, "quote_volume": 21446.1036, "trades": 209, "taker_buy_base": 66687.0, "taker_buy_quote": 7349.9382 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.1101, "high": 0.1102, "low": 0.1085, "close": 0.1095, "volume": 546482.0, "close_time": 1774367999999, "quote_volume": 59602.1078, "trades": 551, "taker_buy_base": 253070.0, "taker_buy_quote": 27625.4177 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.1093, "high": 0.1095, "low": 0.1077, "close": 0.1085, "volume": 212897.0, "close_time": 1774382399999, "quote_volume": 23076.2159, "trades": 214, "taker_buy_base": 112719.0, "taker_buy_quote": 12216.7155 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.1085, "high": 0.1104, "low": 0.1084, "close": 0.1102, "volume": 83646.0, "close_time": 1774396799999, "quote_volume": 9181.0064, "trades": 112, "taker_buy_base": 63896.0, "taker_buy_quote": 7013.3014 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1102, "high": 0.1107, "low": 0.11, "close": 0.1103, "volume": 137438.0, "close_time": 1774411199999, "quote_volume": 15148.2448, "trades": 133, "taker_buy_base": 41850.0, "taker_buy_quote": 4620.2501 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.1104, "high": 0.1123, "low": 0.1104, "close": 0.1118, "volume": 237512.0, "close_time": 1774425599999, "quote_volume": 26504.0806, "trades": 218, "taker_buy_base": 148540.0, "taker_buy_quote": 16569.726 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.1118, "high": 0.1124, "low": 0.1114, "close": 0.1119, "volume": 258174.0, "close_time": 1774439999999, "quote_volume": 28912.2578, "trades": 267, "taker_buy_base": 112578.0, "taker_buy_quote": 12611.9466 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.112, "high": 0.1125, "low": 0.1102, "close": 0.1109, "volume": 271566.0, "close_time": 1774454399999, "quote_volume": 30191.5242, "trades": 264, "taker_buy_base": 108652.0, "taker_buy_quote": 12099.6895 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.1108, "high": 0.1118, "low": 0.1107, "close": 0.1116, "volume": 90962.0, "close_time": 1774468799999, "quote_volume": 10131.9581, "trades": 127, "taker_buy_base": 48910.0, "taker_buy_quote": 5450.0364 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.1116, "high": 0.1148, "low": 0.1111, "close": 0.1147, "volume": 848031.0, "close_time": 1774483199999, "quote_volume": 96243.4399, "trades": 778, "taker_buy_base": 523320.0, "taker_buy_quote": 59261.7158 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1147, "high": 0.1426, "low": 0.1147, "close": 0.1308, "volume": 43566075.0, "close_time": 1774497599999, "quote_volume": 5620476.8307, "trades": 48383, "taker_buy_base": 23143719.0, "taker_buy_quote": 2985439.8254 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.1305, "high": 0.1349, "low": 0.1253, "close": 0.1307, "volume": 9671106.0, "close_time": 1774511999999, "quote_volume": 1255374.5724, "trades": 11617, "taker_buy_base": 4951225.0, "taker_buy_quote": 643185.7054 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.1301, "high": 0.1313, "low": 0.1208, "close": 0.1226, "volume": 5851172.0, "close_time": 1774526399999, "quote_volume": 733403.2001, "trades": 6417, "taker_buy_base": 3001908.0, "taker_buy_quote": 376603.249 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.1224, "high": 0.1232, "low": 0.1182, "close": 0.1187, "volume": 3117527.0, "close_time": 1774540799999, "quote_volume": 376117.0504, "trades": 3578, "taker_buy_base": 1375445.0, "taker_buy_quote": 166003.6503 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.1188, "high": 0.135, "low": 0.1188, "close": 0.1228, "volume": 11216671.0, "close_time": 1774555199999, "quote_volume": 1413009.7143, "trades": 13576, "taker_buy_base": 6139298.0, "taker_buy_quote": 772602.1038 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.1225, "high": 0.1307, "low": 0.119, "close": 0.1192, "volume": 7745122.0, "close_time": 1774569599999, "quote_volume": 961755.1151, "trades": 9354, "taker_buy_base": 4086123.0, "taker_buy_quote": 507641.0918 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1193, "high": 0.1241, "low": 0.1153, "close": 0.1168, "volume": 4516472.0, "close_time": 1774583999999, "quote_volume": 532930.3267, "trades": 5172, "taker_buy_base": 2225996.0, "taker_buy_quote": 262914.5609 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.1167, "high": 0.1181, "low": 0.1136, "close": 0.1146, "volume": 4987393.0, "close_time": 1774598399999, "quote_volume": 576424.5384, "trades": 5994, "taker_buy_base": 2419160.0, "taker_buy_quote": 280008.6278 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.1145, "high": 0.1148, "low": 0.1109, "close": 0.1109, "volume": 2557840.0, "close_time": 1774612799999, "quote_volume": 288951.7625, "trades": 2145, "taker_buy_base": 1073820.0, "taker_buy_quote": 121608.3012 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.1109, "high": 0.1131, "low": 0.1095, "close": 0.1098, "volume": 3341430.0, "close_time": 1774627199999, "quote_volume": 371518.7057, "trades": 2402, "taker_buy_base": 1313622.0, "taker_buy_quote": 146089.341 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.1096, "high": 0.1117, "low": 0.1078, "close": 0.1106, "volume": 1689486.0, "close_time": 1774641599999, "quote_volume": 185307.107, "trades": 1456, "taker_buy_base": 977125.0, "taker_buy_quote": 107290.6265 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.1106, "high": 0.1119, "low": 0.1102, "close": 0.1113, "volume": 602910.0, "close_time": 1774655999999, "quote_volume": 66945.1245, "trades": 547, "taker_buy_base": 233580.0, "taker_buy_quote": 25954.632 } ] }, "1d": { "count": 730, "start_date": "2024-03-28T00:00:00", "end_date": "2026-03-27T00:00:00", "klines": [ { "timestamp": 1711584000000, "datetime": "2024-03-28T00:00:00", "open": 1.2769, "high": 1.3915, "low": 1.2625, "close": 1.374, "volume": 4314299.0, "close_time": 1711670399999, "quote_volume": 5746064.0916, "trades": 42122, "taker_buy_base": 2170780.0, "taker_buy_quote": 2891306.5456 }, { "timestamp": 1711670400000, "datetime": "2024-03-29T00:00:00", "open": 1.3738, "high": 1.3948, "low": 1.3287, "close": 1.3536, "volume": 3518132.0, "close_time": 1711756799999, "quote_volume": 4784934.4882, "trades": 33181, "taker_buy_base": 1596996.0, "taker_buy_quote": 2173391.911 }, { "timestamp": 1711756800000, "datetime": "2024-03-30T00:00:00", "open": 1.3538, "high": 1.3952, "low": 1.3021, "close": 1.3119, "volume": 2616032.0, "close_time": 1711843199999, "quote_volume": 3520823.2732, "trades": 24486, "taker_buy_base": 1186546.0, "taker_buy_quote": 1601759.5099 }, { "timestamp": 1711843200000, "datetime": "2024-03-31T00:00:00", "open": 1.312, "high": 1.3479, "low": 1.2916, "close": 1.344, "volume": 2816125.0, "close_time": 1711929599999, "quote_volume": 3717783.5449, "trades": 24072, "taker_buy_base": 1465455.0, "taker_buy_quote": 1936326.0596 }, { "timestamp": 1711929600000, "datetime": "2024-04-01T00:00:00", "open": 1.3431, "high": 1.375, "low": 1.2501, "close": 1.2735, "volume": 5416982.0, "close_time": 1712015999999, "quote_volume": 7094849.7106, "trades": 49925, "taker_buy_base": 2656887.0, "taker_buy_quote": 3482928.2777 }, { "timestamp": 1712016000000, "datetime": "2024-04-02T00:00:00", "open": 1.2735, "high": 1.2771, "low": 1.1487, "close": 1.1786, "volume": 4630446.0, "close_time": 1712102399999, "quote_volume": 5550236.9544, "trades": 40025, "taker_buy_base": 2351184.0, "taker_buy_quote": 2824279.3711 }, { "timestamp": 1712102400000, "datetime": "2024-04-03T00:00:00", "open": 1.1788, "high": 1.2465, "low": 1.1346, "close": 1.1686, "volume": 3505103.0, "close_time": 1712188799999, "quote_volume": 4180451.933, "trades": 30635, "taker_buy_base": 1703465.0, "taker_buy_quote": 2033334.9789 }, { "timestamp": 1712188800000, "datetime": "2024-04-04T00:00:00", "open": 1.1678, "high": 1.2139, "low": 1.1377, "close": 1.1812, "volume": 3345014.0, "close_time": 1712275199999, "quote_volume": 3937717.845, "trades": 58359, "taker_buy_base": 1433038.0, "taker_buy_quote": 1688672.2983 }, { "timestamp": 1712275200000, "datetime": "2024-04-05T00:00:00", "open": 1.1794, "high": 1.1992, "low": 1.0968, "close": 1.1367, "volume": 3828546.0, "close_time": 1712361599999, "quote_volume": 4381742.6284, "trades": 41471, "taker_buy_base": 1804529.0, "taker_buy_quote": 2066593.7723 }, { "timestamp": 1712361600000, "datetime": "2024-04-06T00:00:00", "open": 1.1373, "high": 1.1736, "low": 1.1273, "close": 1.1592, "volume": 1823956.0, "close_time": 1712447999999, "quote_volume": 2091012.4432, "trades": 16151, "taker_buy_base": 824522.0, "taker_buy_quote": 946022.6603 }, { "timestamp": 1712448000000, "datetime": "2024-04-07T00:00:00", "open": 1.1595, "high": 1.1896, "low": 1.1466, "close": 1.1721, "volume": 2300290.0, "close_time": 1712534399999, "quote_volume": 2680215.67, "trades": 19565, "taker_buy_base": 1078099.0, "taker_buy_quote": 1256474.7419 }, { "timestamp": 1712534400000, "datetime": "2024-04-08T00:00:00", "open": 1.1719, "high": 1.2715, "low": 1.1443, "close": 1.2495, "volume": 3608380.0, "close_time": 1712620799999, "quote_volume": 4423920.9878, "trades": 41277, "taker_buy_base": 1806122.0, "taker_buy_quote": 2210417.3594 }, { "timestamp": 1712620800000, "datetime": "2024-04-09T00:00:00", "open": 1.2484, "high": 1.2505, "low": 1.14, "close": 1.1527, "volume": 3519079.0, "close_time": 1712707199999, "quote_volume": 4189138.0398, "trades": 42634, "taker_buy_base": 1731115.0, "taker_buy_quote": 2064310.8816 }, { "timestamp": 1712707200000, "datetime": "2024-04-10T00:00:00", "open": 1.1525, "high": 1.1585, "low": 1.06, "close": 1.1029, "volume": 4857912.0, "close_time": 1712793599999, "quote_volume": 5388240.1238, "trades": 55621, "taker_buy_base": 2279378.0, "taker_buy_quote": 2526999.394 }, { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 1.1026, "high": 1.1117, "low": 1.0553, "close": 1.0686, "volume": 4350325.0, "close_time": 1712879999999, "quote_volume": 4714798.4981, "trades": 40280, "taker_buy_base": 2053678.0, "taker_buy_quote": 2225366.7548 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 1.0686, "high": 1.1014, "low": 0.8017, "close": 0.9307, "volume": 13197741.0, "close_time": 1712966399999, "quote_volume": 12430662.2388, "trades": 138735, "taker_buy_base": 6274471.0, "taker_buy_quote": 5898382.2694 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 0.93, "high": 0.9542, "low": 0.7, "close": 0.8937, "volume": 13955538.0, "close_time": 1713052799999, "quote_volume": 11884919.3292, "trades": 192344, "taker_buy_base": 6999083.0, "taker_buy_quote": 5967186.6965 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 0.8924, "high": 1.0517, "low": 0.8253, "close": 1.036, "volume": 13700420.0, "close_time": 1713139199999, "quote_volume": 12502373.3675, "trades": 177760, "taker_buy_base": 7123226.0, "taker_buy_quote": 6514860.1206 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 1.0359, "high": 1.1739, "low": 0.9288, "close": 0.9643, "volume": 15376998.0, "close_time": 1713225599999, "quote_volume": 16020303.216, "trades": 228737, "taker_buy_base": 7962140.0, "taker_buy_quote": 8296743.732 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 0.9628, "high": 0.9996, "low": 0.8457, "close": 0.977, "volume": 9931620.0, "close_time": 1713311999999, "quote_volume": 9219623.0477, "trades": 101604, "taker_buy_base": 5009866.0, "taker_buy_quote": 4649617.3137 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 0.977, "high": 1.006, "low": 0.8902, "close": 0.9154, "volume": 6756461.0, "close_time": 1713398399999, "quote_volume": 6392667.3069, "trades": 64371, "taker_buy_base": 3653224.0, "taker_buy_quote": 3456901.1268 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 0.9138, "high": 1.0037, "low": 0.8926, "close": 0.9772, "volume": 4885129.0, "close_time": 1713484799999, "quote_volume": 4667181.7011, "trades": 51288, "taker_buy_base": 2564804.0, "taker_buy_quote": 2453798.6864 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 0.9776, "high": 1.0623, "low": 0.8926, "close": 1.0123, "volume": 7711676.0, "close_time": 1713571199999, "quote_volume": 7735355.881, "trades": 80478, "taker_buy_base": 3722681.0, "taker_buy_quote": 3745671.8852 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 1.0123, "high": 1.1186, "low": 0.9865, "close": 1.1036, "volume": 4880095.0, "close_time": 1713657599999, "quote_volume": 5121686.1811, "trades": 48803, "taker_buy_base": 2621153.0, "taker_buy_quote": 2754645.8357 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 1.1035, "high": 1.138, "low": 1.048, "close": 1.074, "volume": 3737595.0, "close_time": 1713743999999, "quote_volume": 4077058.0366, "trades": 37956, "taker_buy_base": 1835047.0, "taker_buy_quote": 2001795.8151 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 1.0741, "high": 1.149, "low": 1.049, "close": 1.0697, "volume": 4113031.0, "close_time": 1713830399999, "quote_volume": 4456970.6468, "trades": 38345, "taker_buy_base": 2212799.0, "taker_buy_quote": 2399042.1156 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 1.0695, "high": 1.1034, "low": 1.042, "close": 1.0657, "volume": 2436983.0, "close_time": 1713916799999, "quote_volume": 2610200.604, "trades": 27270, "taker_buy_base": 1196874.0, "taker_buy_quote": 1282467.7469 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 1.0651, "high": 1.0777, "low": 0.9767, "close": 0.9892, "volume": 5289104.0, "close_time": 1714003199999, "quote_volume": 5448872.3763, "trades": 51135, "taker_buy_base": 2891631.0, "taker_buy_quote": 2978991.3456 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 0.9895, "high": 0.9962, "low": 0.9477, "close": 0.9639, "volume": 2853616.0, "close_time": 1714089599999, "quote_volume": 2768184.6549, "trades": 24448, "taker_buy_base": 1441178.0, "taker_buy_quote": 1398453.8888 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 0.9638, "high": 0.97, "low": 0.9189, "close": 0.9314, "volume": 3409161.0, "close_time": 1714175999999, "quote_volume": 3219573.6376, "trades": 32804, "taker_buy_base": 1720508.0, "taker_buy_quote": 1624662.045 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 0.9317, "high": 0.9529, "low": 0.8948, "close": 0.9349, "volume": 2986984.0, "close_time": 1714262399999, "quote_volume": 2750998.83, "trades": 35301, "taker_buy_base": 1315353.0, "taker_buy_quote": 1213011.4393 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 0.9345, "high": 0.9652, "low": 0.9182, "close": 0.9242, "volume": 2678895.0, "close_time": 1714348799999, "quote_volume": 2526152.1941, "trades": 19850, "taker_buy_base": 1218420.0, "taker_buy_quote": 1149654.9159 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 0.9241, "high": 0.9421, "low": 0.8923, "close": 0.9252, "volume": 2365672.0, "close_time": 1714435199999, "quote_volume": 2157238.0555, "trades": 19327, "taker_buy_base": 1188749.0, "taker_buy_quote": 1083877.5446 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 0.9257, "high": 0.9409, "low": 0.8341, "close": 0.8818, "volume": 4247912.0, "close_time": 1714521599999, "quote_volume": 3697822.6405, "trades": 39920, "taker_buy_base": 1964213.0, "taker_buy_quote": 1710331.6358 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 0.8817, "high": 0.9175, "low": 0.8165, "close": 0.8917, "volume": 3828925.0, "close_time": 1714607999999, "quote_volume": 3310731.3553, "trades": 48298, "taker_buy_base": 1951103.0, "taker_buy_quote": 1687585.8958 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 0.8915, "high": 0.9234, "low": 0.8562, "close": 0.9118, "volume": 2733219.0, "close_time": 1714694399999, "quote_volume": 2435857.213, "trades": 29306, "taker_buy_base": 1572713.0, "taker_buy_quote": 1400809.4471 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 0.9118, "high": 0.9541, "low": 0.8963, "close": 0.9395, "volume": 3023964.0, "close_time": 1714780799999, "quote_volume": 2799081.8445, "trades": 23938, "taker_buy_base": 1734070.0, "taker_buy_quote": 1606889.3467 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 0.9395, "high": 0.9675, "low": 0.9299, "close": 0.9509, "volume": 2173402.0, "close_time": 1714867199999, "quote_volume": 2059970.9073, "trades": 21339, "taker_buy_base": 1131716.0, "taker_buy_quote": 1073161.7018 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 0.951, "high": 0.9973, "low": 0.93, "close": 0.9812, "volume": 3774506.0, "close_time": 1714953599999, "quote_volume": 3664422.6907, "trades": 36249, "taker_buy_base": 1994494.0, "taker_buy_quote": 1936821.1988 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 0.9808, "high": 1.0494, "low": 0.9692, "close": 0.9765, "volume": 4045998.0, "close_time": 1715039999999, "quote_volume": 4055988.3874, "trades": 44655, "taker_buy_base": 2072467.0, "taker_buy_quote": 2078563.3432 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 0.9766, "high": 0.9919, "low": 0.9439, "close": 0.9462, "volume": 2420137.0, "close_time": 1715126399999, "quote_volume": 2343056.1668, "trades": 26550, "taker_buy_base": 1201185.0, "taker_buy_quote": 1163066.6009 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 0.9453, "high": 0.9966, "low": 0.9317, "close": 0.9513, "volume": 3208358.0, "close_time": 1715212799999, "quote_volume": 3077088.9485, "trades": 35945, "taker_buy_base": 1596395.0, "taker_buy_quote": 1529007.6731 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 0.9496, "high": 0.9896, "low": 0.9298, "close": 0.9802, "volume": 3500999.0, "close_time": 1715299199999, "quote_volume": 3344963.3741, "trades": 35826, "taker_buy_base": 1844323.0, "taker_buy_quote": 1765360.7736 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 0.9802, "high": 1.1119, "low": 0.9699, "close": 1.0094, "volume": 9328901.0, "close_time": 1715385599999, "quote_volume": 9653603.9364, "trades": 102806, "taker_buy_base": 4913562.0, "taker_buy_quote": 5088639.8177 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 1.0099, "high": 1.0649, "low": 1.0022, "close": 1.0173, "volume": 6368859.0, "close_time": 1715471999999, "quote_volume": 6565378.1566, "trades": 62590, "taker_buy_base": 3388264.0, "taker_buy_quote": 3496083.9385 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 1.0169, "high": 1.031, "low": 0.963, "close": 0.967, "volume": 3249610.0, "close_time": 1715558399999, "quote_volume": 3249955.3118, "trades": 28746, "taker_buy_base": 1671787.0, "taker_buy_quote": 1674124.5258 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 0.9669, "high": 1.035, "low": 0.9227, "close": 0.9439, "volume": 6123870.0, "close_time": 1715644799999, "quote_volume": 5989012.6787, "trades": 52023, "taker_buy_base": 3165359.0, "taker_buy_quote": 3090946.5896 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 0.9438, "high": 0.9438, "low": 0.8736, "close": 0.8884, "volume": 5709530.0, "close_time": 1715731199999, "quote_volume": 5175435.2749, "trades": 50819, "taker_buy_base": 2938009.0, "taker_buy_quote": 2667073.6191 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 0.8885, "high": 1.0195, "low": 0.8798, "close": 0.993, "volume": 4490528.0, "close_time": 1715817599999, "quote_volume": 4244396.6248, "trades": 42550, "taker_buy_base": 2305303.0, "taker_buy_quote": 2182970.4262 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 0.9941, "high": 1.0051, "low": 0.9312, "close": 0.9841, "volume": 2975290.0, "close_time": 1715903999999, "quote_volume": 2889088.2165, "trades": 29272, "taker_buy_base": 1468369.0, "taker_buy_quote": 1425312.9838 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 0.9841, "high": 1.0882, "low": 0.9703, "close": 1.0565, "volume": 5218929.0, "close_time": 1715990399999, "quote_volume": 5405317.154, "trades": 50936, "taker_buy_base": 2659862.0, "taker_buy_quote": 2754557.8287 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 1.0566, "high": 1.0892, "low": 1.0455, "close": 1.0696, "volume": 2888130.0, "close_time": 1716076799999, "quote_volume": 3079718.0759, "trades": 31757, "taker_buy_base": 1510083.0, "taker_buy_quote": 1610838.9252 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 1.0693, "high": 1.0887, "low": 1.016, "close": 1.0256, "volume": 2036866.0, "close_time": 1716163199999, "quote_volume": 2139333.013, "trades": 24602, "taker_buy_base": 933984.0, "taker_buy_quote": 980154.6302 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 1.0247, "high": 1.1498, "low": 1.0078, "close": 1.1409, "volume": 4245124.0, "close_time": 1716249599999, "quote_volume": 4598371.2455, "trades": 59688, "taker_buy_base": 2264621.0, "taker_buy_quote": 2460693.8957 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 1.1428, "high": 1.1519, "low": 1.0941, "close": 1.1315, "volume": 3530083.0, "close_time": 1716335999999, "quote_volume": 3964157.0726, "trades": 44199, "taker_buy_base": 1755609.0, "taker_buy_quote": 1972097.8254 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 1.1322, "high": 1.1432, "low": 1.094, "close": 1.107, "volume": 1863157.0, "close_time": 1716422399999, "quote_volume": 2085690.7339, "trades": 25405, "taker_buy_base": 953309.0, "taker_buy_quote": 1067886.3327 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 1.1067, "high": 1.1217, "low": 0.981, "close": 1.033, "volume": 5152717.0, "close_time": 1716508799999, "quote_volume": 5407890.7096, "trades": 55442, "taker_buy_base": 2483253.0, "taker_buy_quote": 2605669.5278 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 1.0315, "high": 1.0416, "low": 0.9901, "close": 1.026, "volume": 3470107.0, "close_time": 1716595199999, "quote_volume": 3530350.0706, "trades": 34938, "taker_buy_base": 1754368.0, "taker_buy_quote": 1785583.4738 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 1.0253, "high": 1.0559, "low": 1.0129, "close": 1.0204, "volume": 1756902.0, "close_time": 1716681599999, "quote_volume": 1813397.6429, "trades": 19425, "taker_buy_base": 972996.0, "taker_buy_quote": 1004629.1647 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 1.0193, "high": 1.0279, "low": 0.9852, "close": 1.0096, "volume": 2013715.0, "close_time": 1716767999999, "quote_volume": 2025040.1806, "trades": 22230, "taker_buy_base": 1105735.0, "taker_buy_quote": 1113747.2016 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 1.0095, "high": 1.058, "low": 1.0077, "close": 1.0307, "volume": 2425944.0, "close_time": 1716854399999, "quote_volume": 2514312.5588, "trades": 30904, "taker_buy_base": 1192728.0, "taker_buy_quote": 1236426.4462 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 1.0311, "high": 1.0344, "low": 0.988, "close": 1.0012, "volume": 2911506.0, "close_time": 1716940799999, "quote_volume": 2929270.8415, "trades": 36110, "taker_buy_base": 1298004.0, "taker_buy_quote": 1306470.2964 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 1.0012, "high": 1.0124, "low": 0.9655, "close": 0.9735, "volume": 2650240.0, "close_time": 1717027199999, "quote_volume": 2622289.6028, "trades": 34060, "taker_buy_base": 1365441.0, "taker_buy_quote": 1351299.0228 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 0.9733, "high": 1.0062, "low": 0.9308, "close": 0.9645, "volume": 3041485.0, "close_time": 1717113599999, "quote_volume": 2961144.2282, "trades": 34305, "taker_buy_base": 1498179.0, "taker_buy_quote": 1462738.9203 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 0.9639, "high": 0.9848, "low": 0.9483, "close": 0.9651, "volume": 1787707.0, "close_time": 1717199999999, "quote_volume": 1727367.2101, "trades": 26155, "taker_buy_base": 941056.0, "taker_buy_quote": 909706.4638 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 0.9639, "high": 0.9655, "low": 0.9455, "close": 0.9497, "volume": 1315433.0, "close_time": 1717286399999, "quote_volume": 1256761.7437, "trades": 15141, "taker_buy_base": 594446.0, "taker_buy_quote": 568331.8487 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 0.9496, "high": 0.9924, "low": 0.9488, "close": 0.9858, "volume": 3050670.0, "close_time": 1717372799999, "quote_volume": 2965171.5312, "trades": 37008, "taker_buy_base": 1632052.0, "taker_buy_quote": 1586799.1264 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 0.985, "high": 1.0659, "low": 0.9738, "close": 1.0471, "volume": 6559080.0, "close_time": 1717459199999, "quote_volume": 6761771.2472, "trades": 61229, "taker_buy_base": 3173939.0, "taker_buy_quote": 3276945.1507 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 1.0464, "high": 1.1217, "low": 1.0097, "close": 1.1183, "volume": 5018760.0, "close_time": 1717545599999, "quote_volume": 5308458.0636, "trades": 46502, "taker_buy_base": 2715674.0, "taker_buy_quote": 2873136.4884 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 1.1188, "high": 1.1414, "low": 1.0763, "close": 1.0857, "volume": 3757744.0, "close_time": 1717631999999, "quote_volume": 4140029.4661, "trades": 41171, "taker_buy_base": 2114534.0, "taker_buy_quote": 2328614.578 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 1.0857, "high": 1.0904, "low": 1.0387, "close": 1.0558, "volume": 2464962.0, "close_time": 1717718399999, "quote_volume": 2640320.3021, "trades": 38943, "taker_buy_base": 1305769.0, "taker_buy_quote": 1400747.4444 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 1.0558, "high": 1.0878, "low": 0.822, "close": 0.9538, "volume": 5944908.0, "close_time": 1717804799999, "quote_volume": 5700533.4879, "trades": 70961, "taker_buy_base": 2947417.0, "taker_buy_quote": 2806012.2361 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 0.954, "high": 0.9642, "low": 0.9039, "close": 0.9186, "volume": 2380312.0, "close_time": 1717891199999, "quote_volume": 2222964.0909, "trades": 26873, "taker_buy_base": 1101205.0, "taker_buy_quote": 1030165.57 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 0.9183, "high": 0.9288, "low": 0.9024, "close": 0.9203, "volume": 1238445.0, "close_time": 1717977599999, "quote_volume": 1135391.6936, "trades": 14851, "taker_buy_base": 651860.0, "taker_buy_quote": 597894.1421 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 0.9211, "high": 0.926, "low": 0.8832, "close": 0.8859, "volume": 2300701.0, "close_time": 1718063999999, "quote_volume": 2080114.8515, "trades": 21074, "taker_buy_base": 1143747.0, "taker_buy_quote": 1035797.3832 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 0.8867, "high": 0.8945, "low": 0.8105, "close": 0.8437, "volume": 3506322.0, "close_time": 1718150399999, "quote_volume": 2985222.7931, "trades": 26458, "taker_buy_base": 1662828.0, "taker_buy_quote": 1417791.4772 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 0.8437, "high": 0.9062, "low": 0.8216, "close": 0.8616, "volume": 3359622.0, "close_time": 1718236799999, "quote_volume": 2920552.292, "trades": 28574, "taker_buy_base": 1687768.0, "taker_buy_quote": 1468295.5739 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 0.861, "high": 0.8691, "low": 0.7986, "close": 0.8066, "volume": 2674257.0, "close_time": 1718323199999, "quote_volume": 2216943.7281, "trades": 23888, "taker_buy_base": 1305639.0, "taker_buy_quote": 1083762.1027 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 0.8075, "high": 0.841, "low": 0.7562, "close": 0.7858, "volume": 3164868.0, "close_time": 1718409599999, "quote_volume": 2519102.8678, "trades": 25054, "taker_buy_base": 1580194.0, "taker_buy_quote": 1259496.0243 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 0.7858, "high": 0.7996, "low": 0.767, "close": 0.7754, "volume": 1453379.0, "close_time": 1718495999999, "quote_volume": 1140669.4899, "trades": 14174, "taker_buy_base": 688850.0, "taker_buy_quote": 540835.111 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 0.7756, "high": 0.8163, "low": 0.7645, "close": 0.8029, "volume": 1703337.0, "close_time": 1718582399999, "quote_volume": 1348493.9222, "trades": 14791, "taker_buy_base": 891324.0, "taker_buy_quote": 704981.8955 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 0.8029, "high": 0.8088, "low": 0.7189, "close": 0.739, "volume": 3033058.0, "close_time": 1718668799999, "quote_volume": 2300116.4059, "trades": 25346, "taker_buy_base": 1464213.0, "taker_buy_quote": 1111216.0817 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 0.7392, "high": 0.7422, "low": 0.635, "close": 0.6957, "volume": 6304691.0, "close_time": 1718755199999, "quote_volume": 4282632.4527, "trades": 46375, "taker_buy_base": 3090493.0, "taker_buy_quote": 2100609.2148 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 0.6946, "high": 0.7158, "low": 0.6792, "close": 0.7068, "volume": 3926664.0, "close_time": 1718841599999, "quote_volume": 2742620.9769, "trades": 27332, "taker_buy_base": 1902508.0, "taker_buy_quote": 1328156.2903 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 0.7063, "high": 0.7509, "low": 0.6999, "close": 0.717, "volume": 3676450.0, "close_time": 1718927999999, "quote_volume": 2652614.5362, "trades": 26176, "taker_buy_base": 1850101.0, "taker_buy_quote": 1336261.8552 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 0.7179, "high": 0.7289, "low": 0.6769, "close": 0.688, "volume": 3807257.0, "close_time": 1719014399999, "quote_volume": 2675850.5991, "trades": 26160, "taker_buy_base": 1869517.0, "taker_buy_quote": 1313888.3708 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 0.6887, "high": 0.6934, "low": 0.6696, "close": 0.6867, "volume": 1563395.0, "close_time": 1719100799999, "quote_volume": 1064642.2413, "trades": 12666, "taker_buy_base": 844520.0, "taker_buy_quote": 575229.0756 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 0.6857, "high": 0.7092, "low": 0.6574, "close": 0.667, "volume": 2361645.0, "close_time": 1719187199999, "quote_volume": 1612812.3085, "trades": 15726, "taker_buy_base": 1179412.0, "taker_buy_quote": 804135.9825 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 0.6673, "high": 0.6795, "low": 0.601, "close": 0.6672, "volume": 7591590.0, "close_time": 1719273599999, "quote_volume": 4889249.4991, "trades": 40932, "taker_buy_base": 4141318.0, "taker_buy_quote": 2667121.8857 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 0.6669, "high": 0.6924, "low": 0.6599, "close": 0.6799, "volume": 3252154.0, "close_time": 1719359999999, "quote_volume": 2194492.9686, "trades": 21575, "taker_buy_base": 1539848.0, "taker_buy_quote": 1039186.8722 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 0.68, "high": 0.6923, "low": 0.648, "close": 0.6577, "volume": 2121250.0, "close_time": 1719446399999, "quote_volume": 1418967.0561, "trades": 13212, "taker_buy_base": 979151.0, "taker_buy_quote": 655164.3 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 0.6573, "high": 0.682, "low": 0.6405, "close": 0.6668, "volume": 2457908.0, "close_time": 1719532799999, "quote_volume": 1619242.7906, "trades": 16916, "taker_buy_base": 1262693.0, "taker_buy_quote": 831990.4461 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 0.6659, "high": 0.6873, "low": 0.6458, "close": 0.6475, "volume": 2255417.0, "close_time": 1719619199999, "quote_volume": 1508989.3427, "trades": 16178, "taker_buy_base": 1108156.0, "taker_buy_quote": 741521.0161 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 0.6477, "high": 0.6629, "low": 0.621, "close": 0.6246, "volume": 1497089.0, "close_time": 1719705599999, "quote_volume": 961187.733, "trades": 10376, "taker_buy_base": 771840.0, "taker_buy_quote": 496623.4185 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 0.6244, "high": 0.6802, "low": 0.6117, "close": 0.6732, "volume": 2758786.0, "close_time": 1719791999999, "quote_volume": 1779413.9184, "trades": 15243, "taker_buy_base": 1362006.0, "taker_buy_quote": 878701.0136 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 0.6739, "high": 0.6913, "low": 0.6556, "close": 0.6574, "volume": 2585430.0, "close_time": 1719878399999, "quote_volume": 1739157.4026, "trades": 18010, "taker_buy_base": 1297592.0, "taker_buy_quote": 873146.4913 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 0.6571, "high": 0.6778, "low": 0.6487, "close": 0.658, "volume": 1264592.0, "close_time": 1719964799999, "quote_volume": 834436.7078, "trades": 10982, "taker_buy_base": 612743.0, "taker_buy_quote": 404462.4372 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 0.6575, "high": 0.663, "low": 0.6082, "close": 0.6127, "volume": 2434851.0, "close_time": 1720051199999, "quote_volume": 1536730.8222, "trades": 15999, "taker_buy_base": 1202840.0, "taker_buy_quote": 759128.3953 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 0.6129, "high": 0.6204, "low": 0.5225, "close": 0.5259, "volume": 4889479.0, "close_time": 1720137599999, "quote_volume": 2762693.7394, "trades": 32864, "taker_buy_base": 2341449.0, "taker_buy_quote": 1321917.0194 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 0.5259, "high": 0.5268, "low": 0.4523, "close": 0.5002, "volume": 9032911.0, "close_time": 1720223999999, "quote_volume": 4380486.0881, "trades": 50916, "taker_buy_base": 4520154.0, "taker_buy_quote": 2193257.6714 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 0.4997, "high": 0.5874, "low": 0.4972, "close": 0.564, "volume": 6035574.0, "close_time": 1720310399999, "quote_volume": 3275912.3228, "trades": 32155, "taker_buy_base": 3137305.0, "taker_buy_quote": 1698801.3537 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 0.5639, "high": 0.5656, "low": 0.5119, "close": 0.5152, "volume": 2475450.0, "close_time": 1720396799999, "quote_volume": 1331636.4183, "trades": 15922, "taker_buy_base": 1202656.0, "taker_buy_quote": 647717.8934 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 0.5157, "high": 0.5639, "low": 0.4928, "close": 0.5365, "volume": 4206587.0, "close_time": 1720483199999, "quote_volume": 2245530.1777, "trades": 26307, "taker_buy_base": 2233462.0, "taker_buy_quote": 1193709.9714 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 0.5368, "high": 0.5505, "low": 0.527, "close": 0.5474, "volume": 1939394.0, "close_time": 1720569599999, "quote_volume": 1045439.5181, "trades": 13437, "taker_buy_base": 969185.0, "taker_buy_quote": 523078.5977 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 0.5474, "high": 0.5734, "low": 0.5384, "close": 0.56, "volume": 1893297.0, "close_time": 1720655999999, "quote_volume": 1058854.2631, "trades": 13818, "taker_buy_base": 989913.0, "taker_buy_quote": 554174.3777 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 0.5595, "high": 0.5722, "low": 0.534, "close": 0.5376, "volume": 1824438.0, "close_time": 1720742399999, "quote_volume": 1009324.6302, "trades": 13367, "taker_buy_base": 865754.0, "taker_buy_quote": 479184.987 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 0.5375, "high": 0.5637, "low": 0.5229, "close": 0.5559, "volume": 1952561.0, "close_time": 1720828799999, "quote_volume": 1061239.5833, "trades": 16277, "taker_buy_base": 943874.0, "taker_buy_quote": 513348.9099 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 0.5562, "high": 0.575, "low": 0.5515, "close": 0.5648, "volume": 2077872.0, "close_time": 1720915199999, "quote_volume": 1166260.1711, "trades": 15857, "taker_buy_base": 1060809.0, "taker_buy_quote": 595742.0833 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 0.5649, "high": 0.6479, "low": 0.5618, "close": 0.6447, "volume": 13122313.0, "close_time": 1721001599999, "quote_volume": 8042816.7697, "trades": 77281, "taker_buy_base": 6789462.0, "taker_buy_quote": 4159788.9842 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 0.6442, "high": 0.6617, "low": 0.6181, "close": 0.6602, "volume": 9219785.0, "close_time": 1721087999999, "quote_volume": 5893377.7674, "trades": 50587, "taker_buy_base": 4597175.0, "taker_buy_quote": 2939256.1423 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 0.6601, "high": 0.6703, "low": 0.6164, "close": 0.649, "volume": 5676003.0, "close_time": 1721174399999, "quote_volume": 3633804.2306, "trades": 36018, "taker_buy_base": 2720807.0, "taker_buy_quote": 1738350.6596 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 0.6493, "high": 0.7048, "low": 0.6487, "close": 0.6565, "volume": 6650666.0, "close_time": 1721260799999, "quote_volume": 4494747.1789, "trades": 40068, "taker_buy_base": 3590538.0, "taker_buy_quote": 2424775.0016 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 0.6566, "high": 0.67, "low": 0.6145, "close": 0.6291, "volume": 2818282.0, "close_time": 1721347199999, "quote_volume": 1800845.9066, "trades": 16281, "taker_buy_base": 1435666.0, "taker_buy_quote": 916100.0574 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 0.6292, "high": 0.6741, "low": 0.6075, "close": 0.6689, "volume": 2796742.0, "close_time": 1721433599999, "quote_volume": 1794843.3981, "trades": 17815, "taker_buy_base": 1450714.0, "taker_buy_quote": 930950.0948 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 0.669, "high": 0.7333, "low": 0.6606, "close": 0.7227, "volume": 7554902.0, "close_time": 1721519999999, "quote_volume": 5276144.9428, "trades": 41201, "taker_buy_base": 4033526.0, "taker_buy_quote": 2819899.1672 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 0.7225, "high": 0.7381, "low": 0.6581, "close": 0.7015, "volume": 5705315.0, "close_time": 1721606399999, "quote_volume": 4022674.6551, "trades": 32066, "taker_buy_base": 2599914.0, "taker_buy_quote": 1831653.1041 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 0.7019, "high": 0.7183, "low": 0.6563, "close": 0.6633, "volume": 3869545.0, "close_time": 1721692799999, "quote_volume": 2680369.7987, "trades": 20071, "taker_buy_base": 1796147.0, "taker_buy_quote": 1244769.1616 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 0.6633, "high": 0.6915, "low": 0.6342, "close": 0.6852, "volume": 4123693.0, "close_time": 1721779199999, "quote_volume": 2760662.8583, "trades": 22694, "taker_buy_base": 1998724.0, "taker_buy_quote": 1339770.6618 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 0.6849, "high": 0.7379, "low": 0.6694, "close": 0.7093, "volume": 7059158.0, "close_time": 1721865599999, "quote_volume": 5004710.8383, "trades": 40350, "taker_buy_base": 3524860.0, "taker_buy_quote": 2500408.2505 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 0.7094, "high": 0.713, "low": 0.6407, "close": 0.7048, "volume": 4544408.0, "close_time": 1721951999999, "quote_volume": 3117595.5344, "trades": 25772, "taker_buy_base": 2109257.0, "taker_buy_quote": 1449840.1276 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 0.7049, "high": 0.784, "low": 0.6985, "close": 0.7836, "volume": 4731206.0, "close_time": 1722038399999, "quote_volume": 3532927.7777, "trades": 26412, "taker_buy_base": 2578487.0, "taker_buy_quote": 1927181.2458 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 0.7834, "high": 0.784, "low": 0.7174, "close": 0.741, "volume": 3524984.0, "close_time": 1722124799999, "quote_volume": 2659086.9655, "trades": 19840, "taker_buy_base": 1729714.0, "taker_buy_quote": 1306110.3498 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 0.741, "high": 0.741, "low": 0.7084, "close": 0.7174, "volume": 1548729.0, "close_time": 1722211199999, "quote_volume": 1125734.3231, "trades": 9086, "taker_buy_base": 791409.0, "taker_buy_quote": 575211.8862 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 0.717, "high": 0.7674, "low": 0.7095, "close": 0.7118, "volume": 3189314.0, "close_time": 1722297599999, "quote_volume": 2353845.9571, "trades": 16369, "taker_buy_base": 1567108.0, "taker_buy_quote": 1155044.2454 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 0.7121, "high": 0.7192, "low": 0.6726, "close": 0.6735, "volume": 1968723.0, "close_time": 1722383999999, "quote_volume": 1372442.2446, "trades": 11694, "taker_buy_base": 1003512.0, "taker_buy_quote": 699886.3362 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 0.6732, "high": 0.6937, "low": 0.6396, "close": 0.6407, "volume": 2544796.0, "close_time": 1722470399999, "quote_volume": 1707900.254, "trades": 13319, "taker_buy_base": 1221334.0, "taker_buy_quote": 821889.0788 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 0.6405, "high": 0.6427, "low": 0.5702, "close": 0.6271, "volume": 4375712.0, "close_time": 1722556799999, "quote_volume": 2672263.5182, "trades": 22752, "taker_buy_base": 2120319.0, "taker_buy_quote": 1294030.68 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 0.627, "high": 0.6331, "low": 0.5568, "close": 0.5614, "volume": 3421099.0, "close_time": 1722643199999, "quote_volume": 2026346.5254, "trades": 19107, "taker_buy_base": 1554062.0, "taker_buy_quote": 922281.0651 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 0.5612, "high": 0.5666, "low": 0.5004, "close": 0.5139, "volume": 3392792.0, "close_time": 1722729599999, "quote_volume": 1809039.1705, "trades": 17936, "taker_buy_base": 1674937.0, "taker_buy_quote": 895868.1034 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 0.5136, "high": 0.5285, "low": 0.4692, "close": 0.4884, "volume": 4144496.0, "close_time": 1722815999999, "quote_volume": 2066263.4262, "trades": 21134, "taker_buy_base": 2079448.0, "taker_buy_quote": 1040717.6444 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 0.49, "high": 0.4932, "low": 0.3673, "close": 0.405, "volume": 16664610.0, "close_time": 1722902399999, "quote_volume": 6874605.2176, "trades": 80960, "taker_buy_base": 8395794.0, "taker_buy_quote": 3457982.8654 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 0.4051, "high": 0.4732, "low": 0.4051, "close": 0.4595, "volume": 5997252.0, "close_time": 1722988799999, "quote_volume": 2682402.1821, "trades": 28701, "taker_buy_base": 2982011.0, "taker_buy_quote": 1332140.3633 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 0.4594, "high": 0.4876, "low": 0.4218, "close": 0.4254, "volume": 4697410.0, "close_time": 1723075199999, "quote_volume": 2147216.2799, "trades": 29739, "taker_buy_base": 2030462.0, "taker_buy_quote": 929942.1104 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 0.4254, "high": 0.5159, "low": 0.4177, "close": 0.5123, "volume": 5169600.0, "close_time": 1723161599999, "quote_volume": 2435671.761, "trades": 29937, "taker_buy_base": 2814985.0, "taker_buy_quote": 1325445.3625 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 0.5125, "high": 0.5161, "low": 0.4861, "close": 0.5013, "volume": 2481344.0, "close_time": 1723247999999, "quote_volume": 1244806.0633, "trades": 19444, "taker_buy_base": 1015594.0, "taker_buy_quote": 509063.4517 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 0.5014, "high": 0.6035, "low": 0.4987, "close": 0.5866, "volume": 14879705.0, "close_time": 1723334399999, "quote_volume": 8457094.9223, "trades": 83759, "taker_buy_base": 7388728.0, "taker_buy_quote": 4194424.0259 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 0.5869, "high": 0.5983, "low": 0.5509, "close": 0.5529, "volume": 7831755.0, "close_time": 1723420799999, "quote_volume": 4543125.3146, "trades": 68724, "taker_buy_base": 3786000.0, "taker_buy_quote": 2200284.6961 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 0.5526, "high": 0.5831, "low": 0.5337, "close": 0.5617, "volume": 5871683.0, "close_time": 1723507199999, "quote_volume": 3285973.1043, "trades": 45964, "taker_buy_base": 3049332.0, "taker_buy_quote": 1709015.6266 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 0.5618, "high": 0.563, "low": 0.527, "close": 0.5608, "volume": 2626116.0, "close_time": 1723593599999, "quote_volume": 1428797.6331, "trades": 25672, "taker_buy_base": 1260023.0, "taker_buy_quote": 686692.1181 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 0.5612, "high": 0.5637, "low": 0.5225, "close": 0.5424, "volume": 2230965.0, "close_time": 1723679999999, "quote_volume": 1213226.0248, "trades": 17790, "taker_buy_base": 1021154.0, "taker_buy_quote": 555714.644 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 0.542, "high": 0.5458, "low": 0.5006, "close": 0.5266, "volume": 2805166.0, "close_time": 1723766399999, "quote_volume": 1469419.7706, "trades": 20793, "taker_buy_base": 1311082.0, "taker_buy_quote": 686848.5708 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 0.5261, "high": 0.5428, "low": 0.504, "close": 0.5244, "volume": 2746167.0, "close_time": 1723852799999, "quote_volume": 1437532.278, "trades": 20899, "taker_buy_base": 1384990.0, "taker_buy_quote": 724303.2649 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 0.5246, "high": 0.5772, "low": 0.5168, "close": 0.551, "volume": 8170073.0, "close_time": 1723939199999, "quote_volume": 4501399.5612, "trades": 39635, "taker_buy_base": 4133209.0, "taker_buy_quote": 2278026.4574 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 0.551, "high": 0.576, "low": 0.5297, "close": 0.5352, "volume": 5154481.0, "close_time": 1724025599999, "quote_volume": 2831764.4868, "trades": 25637, "taker_buy_base": 2448570.0, "taker_buy_quote": 1347597.9702 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 0.5352, "high": 0.5375, "low": 0.5103, "close": 0.5363, "volume": 3766194.0, "close_time": 1724111999999, "quote_volume": 1975436.9474, "trades": 24499, "taker_buy_base": 1805820.0, "taker_buy_quote": 946732.5382 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 0.5359, "high": 0.5653, "low": 0.5321, "close": 0.5515, "volume": 2878102.0, "close_time": 1724198399999, "quote_volume": 1584918.5935, "trades": 17720, "taker_buy_base": 1406122.0, "taker_buy_quote": 774953.1024 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 0.5515, "high": 0.5799, "low": 0.5316, "close": 0.5722, "volume": 3313736.0, "close_time": 1724284799999, "quote_volume": 1842440.0393, "trades": 22333, "taker_buy_base": 1608494.0, "taker_buy_quote": 895370.0839 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 0.5725, "high": 0.5927, "low": 0.5633, "close": 0.5887, "volume": 2967782.0, "close_time": 1724371199999, "quote_volume": 1716359.8443, "trades": 19061, "taker_buy_base": 1576434.0, "taker_buy_quote": 912408.1429 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 0.5889, "high": 0.6742, "low": 0.5881, "close": 0.6646, "volume": 4877706.0, "close_time": 1724457599999, "quote_volume": 3071964.4177, "trades": 34822, "taker_buy_base": 2699848.0, "taker_buy_quote": 1700463.9506 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 0.6667, "high": 0.784, "low": 0.6566, "close": 0.7669, "volume": 11869861.0, "close_time": 1724543999999, "quote_volume": 8762282.9376, "trades": 78649, "taker_buy_base": 6040198.0, "taker_buy_quote": 4455171.0309 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 0.7667, "high": 0.8007, "low": 0.7228, "close": 0.7655, "volume": 11766420.0, "close_time": 1724630399999, "quote_volume": 8929872.3323, "trades": 77014, "taker_buy_base": 6040534.0, "taker_buy_quote": 4591708.1136 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 0.7655, "high": 0.7736, "low": 0.7189, "close": 0.7283, "volume": 4313299.0, "close_time": 1724716799999, "quote_volume": 3225519.8512, "trades": 36743, "taker_buy_base": 1973916.0, "taker_buy_quote": 1478188.4255 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 0.7284, "high": 0.7584, "low": 0.6662, "close": 0.6871, "volume": 4955857.0, "close_time": 1724803199999, "quote_volume": 3545828.9444, "trades": 34311, "taker_buy_base": 2206031.0, "taker_buy_quote": 1582164.1434 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 0.6872, "high": 0.7332, "low": 0.6564, "close": 0.6799, "volume": 6483926.0, "close_time": 1724889599999, "quote_volume": 4488032.8012, "trades": 50638, "taker_buy_base": 3325049.0, "taker_buy_quote": 2302867.2161 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 0.68, "high": 0.7307, "low": 0.6571, "close": 0.6668, "volume": 5179617.0, "close_time": 1724975999999, "quote_volume": 3580216.3318, "trades": 41020, "taker_buy_base": 2606137.0, "taker_buy_quote": 1802983.3683 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 0.6666, "high": 0.7, "low": 0.6185, "close": 0.6709, "volume": 6053030.0, "close_time": 1725062399999, "quote_volume": 3999291.1519, "trades": 43169, "taker_buy_base": 2928647.0, "taker_buy_quote": 1934338.9772 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 0.6707, "high": 0.7166, "low": 0.664, "close": 0.6888, "volume": 5745530.0, "close_time": 1725148799999, "quote_volume": 3960696.7917, "trades": 35852, "taker_buy_base": 3162871.0, "taker_buy_quote": 2182877.7911 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 0.6888, "high": 0.7125, "low": 0.6516, "close": 0.6603, "volume": 6220002.0, "close_time": 1725235199999, "quote_volume": 4237730.2129, "trades": 38550, "taker_buy_base": 3029060.0, "taker_buy_quote": 2067598.7948 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 0.6604, "high": 0.7408, "low": 0.6235, "close": 0.7128, "volume": 9102310.0, "close_time": 1725321599999, "quote_volume": 6271527.5272, "trades": 60518, "taker_buy_base": 4650126.0, "taker_buy_quote": 3206682.4619 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 0.7127, "high": 0.7156, "low": 0.6378, "close": 0.639, "volume": 4423165.0, "close_time": 1725407999999, "quote_volume": 3008790.73, "trades": 32611, "taker_buy_base": 2155100.0, "taker_buy_quote": 1469287.4967 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 0.6392, "high": 0.6964, "low": 0.5909, "close": 0.6567, "volume": 9209500.0, "close_time": 1725494399999, "quote_volume": 5843311.3711, "trades": 53520, "taker_buy_base": 4419259.0, "taker_buy_quote": 2810485.7912 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 0.6566, "high": 0.6652, "low": 0.6086, "close": 0.6258, "volume": 5468198.0, "close_time": 1725580799999, "quote_volume": 3425830.9984, "trades": 28121, "taker_buy_base": 2670815.0, "taker_buy_quote": 1674444.0174 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 0.6257, "high": 0.6457, "low": 0.5781, "close": 0.6096, "volume": 7300141.0, "close_time": 1725667199999, "quote_volume": 4514666.0167, "trades": 29466, "taker_buy_base": 3511221.0, "taker_buy_quote": 2174823.5149 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 0.6093, "high": 0.6225, "low": 0.6009, "close": 0.6078, "volume": 1898908.0, "close_time": 1725753599999, "quote_volume": 1163679.9093, "trades": 8139, "taker_buy_base": 930565.0, "taker_buy_quote": 570601.9341 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 0.6075, "high": 0.6734, "low": 0.6048, "close": 0.6728, "volume": 3496305.0, "close_time": 1725839999999, "quote_volume": 2249183.6885, "trades": 17837, "taker_buy_base": 1770045.0, "taker_buy_quote": 1139547.2172 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 0.6728, "high": 0.7347, "low": 0.6655, "close": 0.7257, "volume": 7735190.0, "close_time": 1725926399999, "quote_volume": 5350724.763, "trades": 35014, "taker_buy_base": 3860278.0, "taker_buy_quote": 2676078.3303 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 0.7279, "high": 0.878, "low": 0.7157, "close": 0.8594, "volume": 20387418.0, "close_time": 1726012799999, "quote_volume": 16483684.7209, "trades": 89917, "taker_buy_base": 10749615.0, "taker_buy_quote": 8676796.8769 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 0.86, "high": 0.889, "low": 0.8134, "close": 0.8501, "volume": 25229903.0, "close_time": 1726099199999, "quote_volume": 21497013.6241, "trades": 116431, "taker_buy_base": 12637801.0, "taker_buy_quote": 10779906.7014 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 0.8502, "high": 0.8741, "low": 0.795, "close": 0.8215, "volume": 11130312.0, "close_time": 1726185599999, "quote_volume": 9254228.59, "trades": 51239, "taker_buy_base": 5527634.0, "taker_buy_quote": 4595407.5439 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 0.8215, "high": 0.8372, "low": 0.7884, "close": 0.7998, "volume": 13890764.0, "close_time": 1726271999999, "quote_volume": 11241706.4091, "trades": 59558, "taker_buy_base": 6527675.0, "taker_buy_quote": 5288153.7005 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 0.7991, "high": 0.8222, "low": 0.7747, "close": 0.8216, "volume": 8847695.0, "close_time": 1726358399999, "quote_volume": 7019016.0556, "trades": 43797, "taker_buy_base": 4026661.0, "taker_buy_quote": 3196388.8322 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 0.8217, "high": 0.974, "low": 0.8164, "close": 0.9074, "volume": 34016273.0, "close_time": 1726444799999, "quote_volume": 31120643.4693, "trades": 192288, "taker_buy_base": 17405622.0, "taker_buy_quote": 15927257.5044 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 0.9074, "high": 0.9081, "low": 0.8419, "close": 0.86, "volume": 10914355.0, "close_time": 1726531199999, "quote_volume": 9624678.3378, "trades": 76486, "taker_buy_base": 5355762.0, "taker_buy_quote": 4723119.2026 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 0.8601, "high": 0.8822, "low": 0.8316, "close": 0.8603, "volume": 10928081.0, "close_time": 1726617599999, "quote_volume": 9383025.2552, "trades": 67337, "taker_buy_base": 5395904.0, "taker_buy_quote": 4636071.3779 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 0.8586, "high": 0.9546, "low": 0.7863, "close": 0.9304, "volume": 16255708.0, "close_time": 1726703999999, "quote_volume": 13684206.8004, "trades": 106864, "taker_buy_base": 7381187.0, "taker_buy_quote": 6243875.6482 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 0.9304, "high": 0.9518, "low": 0.8692, "close": 0.8804, "volume": 15203915.0, "close_time": 1726790399999, "quote_volume": 13948149.2309, "trades": 88624, "taker_buy_base": 7177973.0, "taker_buy_quote": 6587359.8964 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 0.8803, "high": 0.9207, "low": 0.8642, "close": 0.9074, "volume": 8281239.0, "close_time": 1726876799999, "quote_volume": 7417626.1714, "trades": 42824, "taker_buy_base": 4307426.0, "taker_buy_quote": 3860830.6003 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 0.907, "high": 0.9246, "low": 0.8707, "close": 0.917, "volume": 4752439.0, "close_time": 1726963199999, "quote_volume": 4266862.6459, "trades": 24783, "taker_buy_base": 2404239.0, "taker_buy_quote": 2159665.9009 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 0.9174, "high": 0.9388, "low": 0.8692, "close": 0.928, "volume": 9163191.0, "close_time": 1727049599999, "quote_volume": 8306812.8659, "trades": 61594, "taker_buy_base": 4685355.0, "taker_buy_quote": 4250113.7485 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 0.9282, "high": 1.0011, "low": 0.9031, "close": 0.9989, "volume": 11766155.0, "close_time": 1727135999999, "quote_volume": 11263557.1699, "trades": 71895, "taker_buy_base": 5885955.0, "taker_buy_quote": 5639173.4525 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 0.9989, "high": 1.039, "low": 0.9411, "close": 1.0216, "volume": 7169974.0, "close_time": 1727222399999, "quote_volume": 7028478.5655, "trades": 49382, "taker_buy_base": 3537191.0, "taker_buy_quote": 3471203.0161 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 1.022, "high": 1.0814, "low": 1.0152, "close": 1.0327, "volume": 8605229.0, "close_time": 1727308799999, "quote_volume": 9058482.6344, "trades": 61837, "taker_buy_base": 4268283.0, "taker_buy_quote": 4498376.7035 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 1.0322, "high": 1.085, "low": 1.0188, "close": 1.0361, "volume": 7546113.0, "close_time": 1727395199999, "quote_volume": 7949660.5847, "trades": 51021, "taker_buy_base": 3645042.0, "taker_buy_quote": 3841549.9354 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 1.036, "high": 1.083, "low": 1.0142, "close": 1.058, "volume": 6819067.0, "close_time": 1727481599999, "quote_volume": 7123011.1558, "trades": 47123, "taker_buy_base": 3528590.0, "taker_buy_quote": 3685772.4331 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 1.0588, "high": 1.138, "low": 1.0217, "close": 1.0986, "volume": 8955577.0, "close_time": 1727567999999, "quote_volume": 9710630.0558, "trades": 71742, "taker_buy_base": 4617570.0, "taker_buy_quote": 5009003.1059 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 1.0991, "high": 1.1206, "low": 1.0677, "close": 1.0925, "volume": 6098041.0, "close_time": 1727654399999, "quote_volume": 6635046.2914, "trades": 52285, "taker_buy_base": 2967848.0, "taker_buy_quote": 3230510.8092 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 1.0929, "high": 1.099, "low": 1.0266, "close": 1.0396, "volume": 5833133.0, "close_time": 1727740799999, "quote_volume": 6179714.5652, "trades": 52105, "taker_buy_base": 2732583.0, "taker_buy_quote": 2897270.3321 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 1.0394, "high": 1.1276, "low": 0.9526, "close": 1.0151, "volume": 11785309.0, "close_time": 1727827199999, "quote_volume": 12368364.2898, "trades": 97908, "taker_buy_base": 5809633.0, "taker_buy_quote": 6109070.9667 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 1.0143, "high": 1.0872, "low": 0.9606, "close": 0.999, "volume": 10410311.0, "close_time": 1727913599999, "quote_volume": 10702655.2962, "trades": 94480, "taker_buy_base": 5284108.0, "taker_buy_quote": 5433514.1441 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 0.999, "high": 1.0335, "low": 0.923, "close": 1.0005, "volume": 9003688.0, "close_time": 1727999999999, "quote_volume": 8868515.6862, "trades": 85750, "taker_buy_base": 4443063.0, "taker_buy_quote": 4380434.7043 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 1.0005, "high": 1.0807, "low": 0.9914, "close": 1.0198, "volume": 8807217.0, "close_time": 1728086399999, "quote_volume": 9212321.008, "trades": 70546, "taker_buy_base": 4325940.0, "taker_buy_quote": 4525914.023 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 1.0203, "high": 1.0522, "low": 0.9884, "close": 1.0211, "volume": 4764371.0, "close_time": 1728172799999, "quote_volume": 4863952.8432, "trades": 29977, "taker_buy_base": 2251711.0, "taker_buy_quote": 2298222.2678 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 1.0211, "high": 1.0716, "low": 0.9864, "close": 1.0371, "volume": 5682018.0, "close_time": 1728259199999, "quote_volume": 5812355.549, "trades": 36059, "taker_buy_base": 2629710.0, "taker_buy_quote": 2688296.0244 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 1.0369, "high": 1.1465, "low": 1.036, "close": 1.0717, "volume": 10716956.0, "close_time": 1728345599999, "quote_volume": 11745733.449, "trades": 65232, "taker_buy_base": 5127510.0, "taker_buy_quote": 5629392.0371 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 1.0717, "high": 1.1347, "low": 1.0429, "close": 1.0874, "volume": 8047075.0, "close_time": 1728431999999, "quote_volume": 8693623.3034, "trades": 44456, "taker_buy_base": 4022050.0, "taker_buy_quote": 4348622.21 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 1.0868, "high": 1.144, "low": 1.0726, "close": 1.0886, "volume": 8740014.0, "close_time": 1728518399999, "quote_volume": 9674397.6977, "trades": 55975, "taker_buy_base": 4529497.0, "taker_buy_quote": 5016839.9082 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 1.0885, "high": 1.1662, "low": 1.0545, "close": 1.0931, "volume": 14537945.0, "close_time": 1728604799999, "quote_volume": 16178746.3972, "trades": 83152, "taker_buy_base": 7396824.0, "taker_buy_quote": 8238564.5968 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 1.0929, "high": 1.1921, "low": 1.0715, "close": 1.1677, "volume": 8303789.0, "close_time": 1728691199999, "quote_volume": 9588045.3632, "trades": 58619, "taker_buy_base": 4352077.0, "taker_buy_quote": 5024723.7533 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 1.1675, "high": 1.3461, "low": 1.151, "close": 1.3104, "volume": 10547760.0, "close_time": 1728777599999, "quote_volume": 13183316.5951, "trades": 78080, "taker_buy_base": 5619858.0, "taker_buy_quote": 7016740.3395 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 1.3115, "high": 1.3184, "low": 1.2188, "close": 1.2395, "volume": 7707794.0, "close_time": 1728863999999, "quote_volume": 9723166.4669, "trades": 58879, "taker_buy_base": 3689216.0, "taker_buy_quote": 4652792.8474 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 1.2399, "high": 1.3938, "low": 1.2211, "close": 1.3687, "volume": 8116237.0, "close_time": 1728950399999, "quote_volume": 10580490.6435, "trades": 72139, "taker_buy_base": 4308272.0, "taker_buy_quote": 5613758.8287 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 1.3674, "high": 1.4336, "low": 1.3247, "close": 1.3453, "volume": 9540294.0, "close_time": 1729036799999, "quote_volume": 13124586.618, "trades": 92526, "taker_buy_base": 4777358.0, "taker_buy_quote": 6578729.0275 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 1.3434, "high": 1.39, "low": 1.2935, "close": 1.326, "volume": 5341291.0, "close_time": 1729123199999, "quote_volume": 7145631.084, "trades": 46015, "taker_buy_base": 2566841.0, "taker_buy_quote": 3439300.3021 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 1.3265, "high": 1.3363, "low": 1.2646, "close": 1.2929, "volume": 5138184.0, "close_time": 1729209599999, "quote_volume": 6685965.2003, "trades": 48224, "taker_buy_base": 2235615.0, "taker_buy_quote": 2908553.4542 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 1.2932, "high": 1.3525, "low": 1.2861, "close": 1.3461, "volume": 4601742.0, "close_time": 1729295999999, "quote_volume": 6079937.6089, "trades": 37418, "taker_buy_base": 2376573.0, "taker_buy_quote": 3139524.1834 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 1.3461, "high": 1.3627, "low": 1.2973, "close": 1.3026, "volume": 2911846.0, "close_time": 1729382399999, "quote_volume": 3881601.235, "trades": 29464, "taker_buy_base": 1384995.0, "taker_buy_quote": 1846512.2818 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 1.3028, "high": 1.3296, "low": 1.2766, "close": 1.3092, "volume": 3412208.0, "close_time": 1729468799999, "quote_volume": 4448457.5522, "trades": 32168, "taker_buy_base": 1596352.0, "taker_buy_quote": 2082601.8306 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 1.3097, "high": 1.3534, "low": 1.2472, "close": 1.329, "volume": 4690239.0, "close_time": 1729555199999, "quote_volume": 6122075.8396, "trades": 46430, "taker_buy_base": 2313047.0, "taker_buy_quote": 3020254.7341 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 1.3283, "high": 1.3669, "low": 1.3082, "close": 1.3382, "volume": 6971854.0, "close_time": 1729641599999, "quote_volume": 9329392.476, "trades": 54873, "taker_buy_base": 3424306.0, "taker_buy_quote": 4585923.5407 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 1.3382, "high": 1.3634, "low": 1.2711, "close": 1.3236, "volume": 5310503.0, "close_time": 1729727999999, "quote_volume": 7036766.9299, "trades": 49340, "taker_buy_base": 2505016.0, "taker_buy_quote": 3318391.5275 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 1.3232, "high": 1.4134, "low": 1.2967, "close": 1.3901, "volume": 5931376.0, "close_time": 1729814399999, "quote_volume": 8034164.9269, "trades": 53832, "taker_buy_base": 3059836.0, "taker_buy_quote": 4150390.5958 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 1.3899, "high": 1.4175, "low": 1.2069, "close": 1.2846, "volume": 6367885.0, "close_time": 1729900799999, "quote_volume": 8594692.42, "trades": 64924, "taker_buy_base": 2913288.0, "taker_buy_quote": 3934793.3443 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 1.2847, "high": 1.341, "low": 1.2688, "close": 1.2866, "volume": 4831902.0, "close_time": 1729987199999, "quote_volume": 6283160.6038, "trades": 53755, "taker_buy_base": 2269131.0, "taker_buy_quote": 2950206.4449 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 1.2863, "high": 1.334, "low": 1.24, "close": 1.2631, "volume": 4215871.0, "close_time": 1730073599999, "quote_volume": 5420668.5969, "trades": 40320, "taker_buy_base": 1929267.0, "taker_buy_quote": 2483633.7397 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 1.2636, "high": 1.2723, "low": 1.1441, "close": 1.2211, "volume": 8911076.0, "close_time": 1730159999999, "quote_volume": 10686758.3356, "trades": 87259, "taker_buy_base": 4255408.0, "taker_buy_quote": 5103631.3088 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 1.2214, "high": 1.4081, "low": 1.2154, "close": 1.3814, "volume": 14258081.0, "close_time": 1730246399999, "quote_volume": 19153642.683, "trades": 165100, "taker_buy_base": 6812711.0, "taker_buy_quote": 9154188.8087 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 1.3814, "high": 1.3946, "low": 1.3186, "close": 1.3226, "volume": 5740871.0, "close_time": 1730332799999, "quote_volume": 7784142.7431, "trades": 87022, "taker_buy_base": 2360634.0, "taker_buy_quote": 3203258.9551 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 1.3225, "high": 1.3232, "low": 1.2586, "close": 1.2733, "volume": 4925906.0, "close_time": 1730419199999, "quote_volume": 6367376.4454, "trades": 56505, "taker_buy_base": 2255958.0, "taker_buy_quote": 2915404.8794 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 1.2733, "high": 1.3561, "low": 1.2581, "close": 1.2881, "volume": 5315809.0, "close_time": 1730505599999, "quote_volume": 6913758.1564, "trades": 47342, "taker_buy_base": 2662305.0, "taker_buy_quote": 3462331.4096 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 1.2881, "high": 1.3037, "low": 1.219, "close": 1.225, "volume": 2527590.0, "close_time": 1730591999999, "quote_volume": 3165720.7195, "trades": 22220, "taker_buy_base": 1193477.0, "taker_buy_quote": 1495915.2247 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 1.2257, "high": 1.2298, "low": 1.0269, "close": 1.1663, "volume": 10755471.0, "close_time": 1730678399999, "quote_volume": 12073494.9906, "trades": 73093, "taker_buy_base": 4862850.0, "taker_buy_quote": 5433125.3983 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 1.1657, "high": 1.177, "low": 1.05, "close": 1.089, "volume": 5118105.0, "close_time": 1730764799999, "quote_volume": 5709968.6686, "trades": 41926, "taker_buy_base": 2494976.0, "taker_buy_quote": 2780437.6544 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 1.0888, "high": 1.2253, "low": 1.0867, "close": 1.1829, "volume": 8176033.0, "close_time": 1730851199999, "quote_volume": 9483400.7213, "trades": 57365, "taker_buy_base": 4311442.0, "taker_buy_quote": 4999421.3035 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 1.1825, "high": 1.3979, "low": 1.1776, "close": 1.3767, "volume": 13079344.0, "close_time": 1730937599999, "quote_volume": 17316536.5027, "trades": 108710, "taker_buy_base": 7015164.0, "taker_buy_quote": 9297413.6134 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 1.3773, "high": 1.447, "low": 1.3225, "close": 1.3685, "volume": 6770913.0, "close_time": 1731023999999, "quote_volume": 9350499.7424, "trades": 58210, "taker_buy_base": 3234045.0, "taker_buy_quote": 4466930.2941 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 1.3688, "high": 1.3921, "low": 1.2975, "close": 1.32, "volume": 4498392.0, "close_time": 1731110399999, "quote_volume": 6011296.6578, "trades": 40432, "taker_buy_base": 2182929.0, "taker_buy_quote": 2917728.3591 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 1.3188, "high": 1.3837, "low": 1.2802, "close": 1.3779, "volume": 4871801.0, "close_time": 1731196799999, "quote_volume": 6417916.7122, "trades": 41894, "taker_buy_base": 2546844.0, "taker_buy_quote": 3357512.0972 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 1.3773, "high": 1.5659, "low": 1.3338, "close": 1.4634, "volume": 11201421.0, "close_time": 1731283199999, "quote_volume": 16305194.0297, "trades": 109543, "taker_buy_base": 5751565.0, "taker_buy_quote": 8374991.5653 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 1.4649, "high": 1.558, "low": 1.4164, "close": 1.5573, "volume": 9512712.0, "close_time": 1731369599999, "quote_volume": 14178632.6395, "trades": 97567, "taker_buy_base": 4851528.0, "taker_buy_quote": 7240683.7523 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 1.5576, "high": 1.5934, "low": 1.351, "close": 1.4361, "volume": 11582872.0, "close_time": 1731455999999, "quote_volume": 16917192.2653, "trades": 128568, "taker_buy_base": 5311178.0, "taker_buy_quote": 7769440.1885 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 1.4373, "high": 1.4941, "low": 1.286, "close": 1.3842, "volume": 10768292.0, "close_time": 1731542399999, "quote_volume": 14889224.0389, "trades": 134724, "taker_buy_base": 5171928.0, "taker_buy_quote": 7152127.5828 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 1.3837, "high": 1.4089, "low": 1.2231, "close": 1.2427, "volume": 7052545.0, "close_time": 1731628799999, "quote_volume": 9354335.2556, "trades": 94473, "taker_buy_base": 3078112.0, "taker_buy_quote": 4086728.2981 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 1.2428, "high": 1.2939, "low": 1.2055, "close": 1.2835, "volume": 5818033.0, "close_time": 1731715199999, "quote_volume": 7269442.0368, "trades": 59478, "taker_buy_base": 2769932.0, "taker_buy_quote": 3460130.9267 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 1.2829, "high": 1.3839, "low": 1.2585, "close": 1.347, "volume": 7361214.0, "close_time": 1731801599999, "quote_volume": 9686809.1335, "trades": 90461, "taker_buy_base": 3442486.0, "taker_buy_quote": 4535108.0871 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 1.3474, "high": 1.3929, "low": 1.2695, "close": 1.3135, "volume": 5826323.0, "close_time": 1731887999999, "quote_volume": 7788640.1453, "trades": 75655, "taker_buy_base": 2829482.0, "taker_buy_quote": 3788726.5919 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 1.3158, "high": 1.3678, "low": 1.284, "close": 1.3243, "volume": 5722500.0, "close_time": 1731974399999, "quote_volume": 7634170.8288, "trades": 70294, "taker_buy_base": 2900244.0, "taker_buy_quote": 3871002.3914 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 1.3246, "high": 1.3435, "low": 1.2242, "close": 1.2626, "volume": 5421397.0, "close_time": 1732060799999, "quote_volume": 6968513.4456, "trades": 73412, "taker_buy_base": 2593118.0, "taker_buy_quote": 3334422.5202 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 1.2625, "high": 1.2951, "low": 1.2042, "close": 1.2176, "volume": 4900403.0, "close_time": 1732147199999, "quote_volume": 6119486.7112, "trades": 53139, "taker_buy_base": 2355841.0, "taker_buy_quote": 2944210.2104 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 1.2165, "high": 1.3157, "low": 1.1789, "close": 1.2773, "volume": 7176334.0, "close_time": 1732233599999, "quote_volume": 9098862.6023, "trades": 63410, "taker_buy_base": 3580399.0, "taker_buy_quote": 4542777.1856 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 1.2779, "high": 1.3014, "low": 1.2009, "close": 1.2766, "volume": 5376766.0, "close_time": 1732319999999, "quote_volume": 6723016.4977, "trades": 50324, "taker_buy_base": 2782650.0, "taker_buy_quote": 3486029.7743 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 1.2769, "high": 1.3955, "low": 1.2562, "close": 1.3098, "volume": 7079079.0, "close_time": 1732406399999, "quote_volume": 9353475.3494, "trades": 72337, "taker_buy_base": 3609859.0, "taker_buy_quote": 4769514.5921 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 1.3115, "high": 1.3769, "low": 1.2121, "close": 1.351, "volume": 7433823.0, "close_time": 1732492799999, "quote_volume": 9651672.6457, "trades": 82725, "taker_buy_base": 3764915.0, "taker_buy_quote": 4897510.5598 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 1.3512, "high": 1.39, "low": 1.2301, "close": 1.2621, "volume": 5934760.0, "close_time": 1732579199999, "quote_volume": 7830994.4709, "trades": 78413, "taker_buy_base": 2920405.0, "taker_buy_quote": 3856765.2897 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 1.2612, "high": 1.3194, "low": 1.1824, "close": 1.2578, "volume": 5382345.0, "close_time": 1732665599999, "quote_volume": 6643590.0165, "trades": 54547, "taker_buy_base": 2527717.0, "taker_buy_quote": 3120745.1551 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 1.2575, "high": 1.3622, "low": 1.2395, "close": 1.3547, "volume": 4820275.0, "close_time": 1732751999999, "quote_volume": 6278813.0268, "trades": 70106, "taker_buy_base": 2583860.0, "taker_buy_quote": 3368794.0229 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 1.3545, "high": 1.3633, "low": 1.2685, "close": 1.3205, "volume": 5306245.0, "close_time": 1732838399999, "quote_volume": 7004668.8176, "trades": 44713, "taker_buy_base": 2575500.0, "taker_buy_quote": 3400605.4518 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 1.3208, "high": 1.3841, "low": 1.3001, "close": 1.3508, "volume": 3507473.0, "close_time": 1732924799999, "quote_volume": 4709810.2504, "trades": 38414, "taker_buy_base": 1670683.0, "taker_buy_quote": 2246121.5923 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 1.3507, "high": 1.457, "low": 1.3313, "close": 1.4487, "volume": 5741814.0, "close_time": 1733011199999, "quote_volume": 8105858.4243, "trades": 63157, "taker_buy_base": 2702839.0, "taker_buy_quote": 3817349.1733 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 1.4482, "high": 1.5274, "low": 1.3838, "close": 1.5152, "volume": 7155938.0, "close_time": 1733097599999, "quote_volume": 10443984.5367, "trades": 65747, "taker_buy_base": 3556293.0, "taker_buy_quote": 5207857.0 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 1.5152, "high": 1.5454, "low": 1.3413, "close": 1.4468, "volume": 7262822.0, "close_time": 1733183999999, "quote_volume": 10401650.8517, "trades": 87376, "taker_buy_base": 3645940.0, "taker_buy_quote": 5231489.7956 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 1.4461, "high": 1.75, "low": 1.3924, "close": 1.6896, "volume": 16937301.0, "close_time": 1733270399999, "quote_volume": 26370702.6919, "trades": 189916, "taker_buy_base": 9160969.0, "taker_buy_quote": 14294233.1475 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 1.6899, "high": 1.7562, "low": 1.5727, "close": 1.6457, "volume": 10155171.0, "close_time": 1733356799999, "quote_volume": 17012736.7393, "trades": 109525, "taker_buy_base": 5112893.0, "taker_buy_quote": 8584835.5408 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 1.6455, "high": 1.8052, "low": 1.5651, "close": 1.7004, "volume": 10198011.0, "close_time": 1733443199999, "quote_volume": 17456172.6, "trades": 119958, "taker_buy_base": 5289786.0, "taker_buy_quote": 9078821.2282 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 1.6999, "high": 1.8684, "low": 1.6622, "close": 1.8191, "volume": 6215765.0, "close_time": 1733529599999, "quote_volume": 10983365.9934, "trades": 76330, "taker_buy_base": 3268274.0, "taker_buy_quote": 5779878.4656 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 1.8183, "high": 1.9884, "low": 1.8009, "close": 1.9068, "volume": 7591848.0, "close_time": 1733615999999, "quote_volume": 14428712.1297, "trades": 95170, "taker_buy_base": 3823703.0, "taker_buy_quote": 7269228.7279 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 1.9071, "high": 2.1688, "low": 1.8868, "close": 2.1471, "volume": 11768191.0, "close_time": 1733702399999, "quote_volume": 23808677.5335, "trades": 134270, "taker_buy_base": 6505655.0, "taker_buy_quote": 13189708.0174 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 2.1471, "high": 2.2263, "low": 1.6264, "close": 2.0051, "volume": 16196694.555, "close_time": 1733788799999, "quote_volume": 32396994.613431, "trades": 256174, "taker_buy_base": 7498663.672, "taker_buy_quote": 15045984.3152295 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 2.0041, "high": 2.0995, "low": 1.7542, "close": 1.9507, "volume": 9665077.0, "close_time": 1733875199999, "quote_volume": 18889824.0735, "trades": 125290, "taker_buy_base": 4628332.0, "taker_buy_quote": 9086430.6697 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 1.9506, "high": 2.1557, "low": 1.83, "close": 2.0571, "volume": 7746524.0, "close_time": 1733961599999, "quote_volume": 15425050.3264, "trades": 111468, "taker_buy_base": 3967494.0, "taker_buy_quote": 7907497.8933 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 2.0585, "high": 2.2768, "low": 2.0313, "close": 2.0775, "volume": 8055527.5, "close_time": 1734047999999, "quote_volume": 17428801.9675, "trades": 127613, "taker_buy_base": 3973750.5, "taker_buy_quote": 8614760.0645 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 2.0769, "high": 2.153, "low": 2.0231, "close": 2.1046, "volume": 3949573.0, "close_time": 1734134399999, "quote_volume": 8212447.1836, "trades": 68350, "taker_buy_base": 2020146.0, "taker_buy_quote": 4206190.4517 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 2.1054, "high": 2.1423, "low": 1.9632, "close": 2.0445, "volume": 3093242.0, "close_time": 1734220799999, "quote_volume": 6276992.2307, "trades": 49333, "taker_buy_base": 1567591.0, "taker_buy_quote": 3181720.3432 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 2.0445, "high": 2.2, "low": 1.955, "close": 2.1683, "volume": 4458868.0, "close_time": 1734307199999, "quote_volume": 9341633.5512, "trades": 74039, "taker_buy_base": 2276323.0, "taker_buy_quote": 4775830.1804 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 2.1694, "high": 2.2011, "low": 1.9825, "close": 1.9966, "volume": 5174714.0, "close_time": 1734393599999, "quote_volume": 10619019.4243, "trades": 79248, "taker_buy_base": 2506572.0, "taker_buy_quote": 5140802.4696 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 1.9967, "high": 2.0129, "low": 1.8324, "close": 1.8686, "volume": 4601469.0, "close_time": 1734479999999, "quote_volume": 8862232.7715, "trades": 62557, "taker_buy_base": 2034484.0, "taker_buy_quote": 3924029.1294 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 1.8705, "high": 1.9026, "low": 1.63, "close": 1.6924, "volume": 6892007.0, "close_time": 1734566399999, "quote_volume": 12369422.2463, "trades": 125703, "taker_buy_base": 3363065.0, "taker_buy_quote": 6041008.501 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 1.6918, "high": 1.7239, "low": 1.4485, "close": 1.5214, "volume": 11516217.0, "close_time": 1734652799999, "quote_volume": 18247318.8521, "trades": 210478, "taker_buy_base": 5456832.0, "taker_buy_quote": 8671407.325 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 1.522, "high": 1.6006, "low": 1.2331, "close": 1.5816, "volume": 16407268.0, "close_time": 1734739199999, "quote_volume": 23187287.3618, "trades": 255828, "taker_buy_base": 8534950.0, "taker_buy_quote": 12093903.1562 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 1.5821, "high": 1.744, "low": 1.4973, "close": 1.519, "volume": 7478381.0, "close_time": 1734825599999, "quote_volume": 11967632.4315, "trades": 111139, "taker_buy_base": 3639918.0, "taker_buy_quote": 5823883.0095 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 1.5195, "high": 1.5639, "low": 1.4409, "close": 1.4743, "volume": 3993468.0, "close_time": 1734911999999, "quote_volume": 6004830.7759, "trades": 72754, "taker_buy_base": 1939924.0, "taker_buy_quote": 2921581.1732 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 1.4749, "high": 1.6694, "low": 1.4294, "close": 1.6173, "volume": 5373818.0, "close_time": 1734998399999, "quote_volume": 8233257.4389, "trades": 76889, "taker_buy_base": 2736212.0, "taker_buy_quote": 4203280.5786 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 1.6173, "high": 1.8017, "low": 1.55, "close": 1.7458, "volume": 4868194.0, "close_time": 1735084799999, "quote_volume": 8192131.3433, "trades": 63689, "taker_buy_base": 2464997.0, "taker_buy_quote": 4143342.0192 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 1.7445, "high": 1.8203, "low": 1.7066, "close": 1.7398, "volume": 2953924.0, "close_time": 1735171199999, "quote_volume": 5178566.0197, "trades": 42989, "taker_buy_base": 1568850.0, "taker_buy_quote": 2752984.7066 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 1.7388, "high": 1.7712, "low": 1.5651, "close": 1.5969, "volume": 2949350.0, "close_time": 1735257599999, "quote_volume": 4812363.1435, "trades": 41258, "taker_buy_base": 1434624.0, "taker_buy_quote": 2337177.3774 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 1.5967, "high": 1.6561, "low": 1.5109, "close": 1.5243, "volume": 2324026.0, "close_time": 1735343999999, "quote_volume": 3662285.4427, "trades": 35521, "taker_buy_base": 1133382.0, "taker_buy_quote": 1789032.8019 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 1.5246, "high": 1.5814, "low": 1.4897, "close": 1.5729, "volume": 1987538.0, "close_time": 1735430399999, "quote_volume": 3055906.5161, "trades": 28934, "taker_buy_base": 1017973.0, "taker_buy_quote": 1565990.9457 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 1.573, "high": 1.5787, "low": 1.4477, "close": 1.4666, "volume": 1694475.0, "close_time": 1735516799999, "quote_volume": 2547858.096, "trades": 22342, "taker_buy_base": 813461.0, "taker_buy_quote": 1225648.3917 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 1.4666, "high": 1.5282, "low": 1.3589, "close": 1.386, "volume": 4017261.0, "close_time": 1735603199999, "quote_volume": 5745734.7531, "trades": 60558, "taker_buy_base": 1723497.0, "taker_buy_quote": 2464807.4264 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 1.3867, "high": 1.4305, "low": 1.3409, "close": 1.342, "volume": 3179270.0, "close_time": 1735689599999, "quote_volume": 4375288.7647, "trades": 50572, "taker_buy_base": 1635855.0, "taker_buy_quote": 2251226.5334 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 1.3421, "high": 1.4353, "low": 1.3382, "close": 1.4009, "volume": 2673990.0, "close_time": 1735775999999, "quote_volume": 3706808.0866, "trades": 38071, "taker_buy_base": 1181663.0, "taker_buy_quote": 1640782.4329 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 1.4017, "high": 1.5324, "low": 1.3957, "close": 1.4764, "volume": 3415933.0, "close_time": 1735862399999, "quote_volume": 5064713.8461, "trades": 49823, "taker_buy_base": 1757975.0, "taker_buy_quote": 2600015.438 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 1.4764, "high": 1.6285, "low": 1.4251, "close": 1.6271, "volume": 3844080.0, "close_time": 1735948799999, "quote_volume": 5852861.2387, "trades": 52230, "taker_buy_base": 2009991.0, "taker_buy_quote": 3068810.5336 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 1.6271, "high": 1.6415, "low": 1.536, "close": 1.5992, "volume": 3033283.0, "close_time": 1736035199999, "quote_volume": 4802077.2996, "trades": 41648, "taker_buy_base": 1426832.0, "taker_buy_quote": 2260793.1986 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 1.5994, "high": 1.61, "low": 1.5298, "close": 1.5696, "volume": 2230359.0, "close_time": 1736121599999, "quote_volume": 3491451.0297, "trades": 27526, "taker_buy_base": 1059631.0, "taker_buy_quote": 1661472.6319 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 1.57, "high": 1.6372, "low": 1.5292, "close": 1.5577, "volume": 3416080.0, "close_time": 1736207999999, "quote_volume": 5385961.0567, "trades": 46181, "taker_buy_base": 1617444.0, "taker_buy_quote": 2554102.6549 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 1.557, "high": 1.5662, "low": 1.3829, "close": 1.3829, "volume": 3886244.0, "close_time": 1736294399999, "quote_volume": 5691841.2936, "trades": 64907, "taker_buy_base": 1840539.0, "taker_buy_quote": 2695345.2978 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 1.3835, "high": 1.4166, "low": 1.1995, "close": 1.2773, "volume": 6484273.0, "close_time": 1736380799999, "quote_volume": 8333287.7952, "trades": 89048, "taker_buy_base": 3344864.0, "taker_buy_quote": 4304196.411 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 1.2774, "high": 1.3018, "low": 1.1548, "close": 1.2005, "volume": 5015649.0, "close_time": 1736467199999, "quote_volume": 6122133.0081, "trades": 73962, "taker_buy_base": 2496549.0, "taker_buy_quote": 3051266.7144 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 1.2004, "high": 1.2809, "low": 1.1912, "close": 1.2552, "volume": 3836512.0, "close_time": 1736553599999, "quote_volume": 4744824.2161, "trades": 58874, "taker_buy_base": 2151305.0, "taker_buy_quote": 2662538.9578 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 1.2554, "high": 1.2671, "low": 1.2116, "close": 1.2276, "volume": 1527989.0, "close_time": 1736639999999, "quote_volume": 1891296.1454, "trades": 23532, "taker_buy_base": 853109.0, "taker_buy_quote": 1056394.2412 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 1.2292, "high": 1.23, "low": 1.1705, "close": 1.1892, "volume": 1362255.0, "close_time": 1736726399999, "quote_volume": 1643507.0098, "trades": 18639, "taker_buy_base": 661569.0, "taker_buy_quote": 798900.8232 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 1.1897, "high": 1.2265, "low": 0.9308, "close": 1.1841, "volume": 7911037.0, "close_time": 1736812799999, "quote_volume": 8796332.4114, "trades": 99134, "taker_buy_base": 3944927.0, "taker_buy_quote": 4408372.2119 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 1.1843, "high": 1.2567, "low": 1.1709, "close": 1.1922, "volume": 4729187.0, "close_time": 1736899199999, "quote_volume": 5693889.4796, "trades": 70021, "taker_buy_base": 2532397.0, "taker_buy_quote": 3051849.9028 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 1.1931, "high": 1.3192, "low": 1.1497, "close": 1.297, "volume": 5096219.0, "close_time": 1736985599999, "quote_volume": 6272247.9704, "trades": 68560, "taker_buy_base": 2858263.0, "taker_buy_quote": 3521581.7985 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 1.2975, "high": 1.3169, "low": 1.2174, "close": 1.2631, "volume": 4722334.0, "close_time": 1737071999999, "quote_volume": 5987276.5031, "trades": 60267, "taker_buy_base": 2368633.0, "taker_buy_quote": 3006408.8436 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 1.2653, "high": 1.4002, "low": 1.2633, "close": 1.3657, "volume": 6863592.0, "close_time": 1737158399999, "quote_volume": 9197249.6697, "trades": 94061, "taker_buy_base": 3501235.0, "taker_buy_quote": 4691690.1892 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 1.366, "high": 1.3881, "low": 1.1789, "close": 1.2229, "volume": 6140704.0, "close_time": 1737244799999, "quote_volume": 7644565.6675, "trades": 62648, "taker_buy_base": 3328419.0, "taker_buy_quote": 4118165.7136 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 1.2233, "high": 1.2738, "low": 1.0632, "close": 1.0893, "volume": 9887159.0, "close_time": 1737331199999, "quote_volume": 11369284.1255, "trades": 166252, "taker_buy_base": 4305360.0, "taker_buy_quote": 4967153.5509 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 1.089, "high": 1.1973, "low": 1.0292, "close": 1.0698, "volume": 8423263.0, "close_time": 1737417599999, "quote_volume": 9232126.1604, "trades": 180728, "taker_buy_base": 4318843.0, "taker_buy_quote": 4728333.6162 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 1.0684, "high": 1.147, "low": 1.0247, "close": 1.1301, "volume": 5374511.0, "close_time": 1737503999999, "quote_volume": 5859316.0896, "trades": 62505, "taker_buy_base": 2871152.0, "taker_buy_quote": 3121959.8571 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 1.1301, "high": 1.14, "low": 1.0777, "close": 1.0825, "volume": 2946879.0, "close_time": 1737590399999, "quote_volume": 3287500.5677, "trades": 35763, "taker_buy_base": 1383444.0, "taker_buy_quote": 1544632.2885 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 1.0819, "high": 1.0854, "low": 1.0139, "close": 1.0514, "volume": 4341430.0, "close_time": 1737676799999, "quote_volume": 4557913.744, "trades": 50703, "taker_buy_base": 2255263.0, "taker_buy_quote": 2367079.4995 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 1.0522, "high": 1.0712, "low": 0.9783, "close": 0.9866, "volume": 3061209.0, "close_time": 1737763199999, "quote_volume": 3165609.8198, "trades": 29840, "taker_buy_base": 1435450.0, "taker_buy_quote": 1485407.3902 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.9866, "high": 1.024, "low": 0.9565, "close": 0.9843, "volume": 2494318.0, "close_time": 1737849599999, "quote_volume": 2477492.2987, "trades": 23146, "taker_buy_base": 1258652.0, "taker_buy_quote": 1249166.7234 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.9842, "high": 1.0285, "low": 0.9424, "close": 0.9438, "volume": 2159337.0, "close_time": 1737935999999, "quote_volume": 2153339.4814, "trades": 18546, "taker_buy_base": 1011705.0, "taker_buy_quote": 1008044.3607 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.943, "high": 0.9558, "low": 0.8235, "close": 0.9328, "volume": 8303776.0, "close_time": 1738022399999, "quote_volume": 7425017.0943, "trades": 70453, "taker_buy_base": 4319570.0, "taker_buy_quote": 3866124.9119 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.9331, "high": 0.9553, "low": 0.8508, "close": 0.8596, "volume": 4382056.0, "close_time": 1738108799999, "quote_volume": 3985725.6359, "trades": 32322, "taker_buy_base": 2265910.0, "taker_buy_quote": 2061273.1555 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.8591, "high": 1.008, "low": 0.8529, "close": 0.943, "volume": 9966738.0, "close_time": 1738195199999, "quote_volume": 9436706.6904, "trades": 93304, "taker_buy_base": 5326289.0, "taker_buy_quote": 5039144.9127 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.9427, "high": 1.0229, "low": 0.9305, "close": 0.9942, "volume": 3301376.0, "close_time": 1738281599999, "quote_volume": 3263814.3469, "trades": 38741, "taker_buy_base": 1748253.0, "taker_buy_quote": 1730183.097 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.9941, "high": 1.042, "low": 0.9542, "close": 0.9622, "volume": 3547149.0, "close_time": 1738367999999, "quote_volume": 3531595.4327, "trades": 36616, "taker_buy_base": 1714270.0, "taker_buy_quote": 1709579.3353 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.962, "high": 0.9927, "low": 0.8523, "close": 0.8603, "volume": 3221925.0, "close_time": 1738454399999, "quote_volume": 2965250.0195, "trades": 29195, "taker_buy_base": 1381759.0, "taker_buy_quote": 1277052.4 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.8598, "high": 0.8791, "low": 0.6922, "close": 0.7365, "volume": 13273503.0, "close_time": 1738540799999, "quote_volume": 10280370.6832, "trades": 108295, "taker_buy_base": 6368740.0, "taker_buy_quote": 4947479.1719 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.7367, "high": 0.8265, "low": 0.5352, "close": 0.7919, "volume": 28042010.0, "close_time": 1738627199999, "quote_volume": 19394941.7122, "trades": 237016, "taker_buy_base": 14330691.0, "taker_buy_quote": 9956168.2422 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.7921, "high": 0.7978, "low": 0.6983, "close": 0.7211, "volume": 11291254.0, "close_time": 1738713599999, "quote_volume": 8292779.2557, "trades": 222126, "taker_buy_base": 5583726.0, "taker_buy_quote": 4099137.3132 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.7215, "high": 0.7308, "low": 0.6682, "close": 0.6769, "volume": 5107649.0, "close_time": 1738799999999, "quote_volume": 3596454.5859, "trades": 73748, "taker_buy_base": 2532760.0, "taker_buy_quote": 1787240.9933 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.6769, "high": 0.7044, "low": 0.6422, "close": 0.6526, "volume": 7327508.0, "close_time": 1738886399999, "quote_volume": 4937304.38, "trades": 117720, "taker_buy_base": 3786008.0, "taker_buy_quote": 2559215.0372 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.6527, "high": 0.7129, "low": 0.6177, "close": 0.6391, "volume": 6864655.0, "close_time": 1738972799999, "quote_volume": 4547644.0297, "trades": 126236, "taker_buy_base": 3104098.0, "taker_buy_quote": 2053521.8378 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.6394, "high": 0.6712, "low": 0.615, "close": 0.6682, "volume": 4376996.0, "close_time": 1739059199999, "quote_volume": 2785729.2129, "trades": 75644, "taker_buy_base": 2184822.0, "taker_buy_quote": 1391138.3589 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.6683, "high": 0.6947, "low": 0.6301, "close": 0.6613, "volume": 5386428.0, "close_time": 1739145599999, "quote_volume": 3595045.5882, "trades": 105749, "taker_buy_base": 2647752.0, "taker_buy_quote": 1769632.604 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.6616, "high": 0.6976, "low": 0.6329, "close": 0.6935, "volume": 4139355.0, "close_time": 1739231999999, "quote_volume": 2784816.656, "trades": 114514, "taker_buy_base": 2089695.0, "taker_buy_quote": 1406439.8408 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.6929, "high": 0.7947, "low": 0.6918, "close": 0.7293, "volume": 7500899.0, "close_time": 1739318399999, "quote_volume": 5638407.3706, "trades": 61511, "taker_buy_base": 3988946.0, "taker_buy_quote": 2998949.2331 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.7296, "high": 0.7573, "low": 0.6701, "close": 0.7476, "volume": 5581431.0, "close_time": 1739404799999, "quote_volume": 3949091.3138, "trades": 46214, "taker_buy_base": 2699876.0, "taker_buy_quote": 1916322.4937 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.7476, "high": 0.763, "low": 0.697, "close": 0.7149, "volume": 3752006.0, "close_time": 1739491199999, "quote_volume": 2718677.6045, "trades": 90677, "taker_buy_base": 1867543.0, "taker_buy_quote": 1355151.0237 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.715, "high": 0.8142, "low": 0.7097, "close": 0.7661, "volume": 5416815.0, "close_time": 1739577599999, "quote_volume": 4138781.3035, "trades": 42167, "taker_buy_base": 2739958.0, "taker_buy_quote": 2095048.2073 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.7665, "high": 0.7732, "low": 0.7359, "close": 0.7577, "volume": 2290381.0, "close_time": 1739663999999, "quote_volume": 1723889.4519, "trades": 19993, "taker_buy_base": 1278100.0, "taker_buy_quote": 962770.4244 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.7574, "high": 0.7776, "low": 0.7218, "close": 0.7244, "volume": 4073575.0, "close_time": 1739750399999, "quote_volume": 3049924.8748, "trades": 33175, "taker_buy_base": 2000829.0, "taker_buy_quote": 1501401.6064 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.7243, "high": 0.7344, "low": 0.6735, "close": 0.6859, "volume": 4386812.0, "close_time": 1739836799999, "quote_volume": 3078786.4452, "trades": 28300, "taker_buy_base": 2280857.0, "taker_buy_quote": 1600750.3673 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.6862, "high": 0.695, "low": 0.6122, "close": 0.646, "volume": 5621115.0, "close_time": 1739923199999, "quote_volume": 3606934.5462, "trades": 30114, "taker_buy_base": 2928669.0, "taker_buy_quote": 1875497.2406 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.6447, "high": 0.6639, "low": 0.6329, "close": 0.6451, "volume": 3939119.0, "close_time": 1740009599999, "quote_volume": 2553040.3426, "trades": 68024, "taker_buy_base": 1984202.0, "taker_buy_quote": 1285852.2213 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.6452, "high": 0.735, "low": 0.6385, "close": 0.7098, "volume": 6548482.0, "close_time": 1740095999999, "quote_volume": 4515423.7089, "trades": 84579, "taker_buy_base": 3352980.0, "taker_buy_quote": 2309366.9237 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.7101, "high": 0.7407, "low": 0.6564, "close": 0.6672, "volume": 4854483.0, "close_time": 1740182399999, "quote_volume": 3434943.7881, "trades": 102648, "taker_buy_base": 2311793.0, "taker_buy_quote": 1637581.4461 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.6669, "high": 0.7274, "low": 0.6597, "close": 0.7249, "volume": 3034183.0, "close_time": 1740268799999, "quote_volume": 2097328.3502, "trades": 51962, "taker_buy_base": 1720851.0, "taker_buy_quote": 1187915.4669 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.7249, "high": 0.729, "low": 0.6814, "close": 0.6976, "volume": 2148174.0, "close_time": 1740355199999, "quote_volume": 1511185.3515, "trades": 47648, "taker_buy_base": 1019256.0, "taker_buy_quote": 717456.4839 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.6983, "high": 0.7073, "low": 0.576, "close": 0.5817, "volume": 6944797.0, "close_time": 1740441599999, "quote_volume": 4413466.794, "trades": 101311, "taker_buy_base": 3104115.0, "taker_buy_quote": 1979951.9045 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.5821, "high": 0.5943, "low": 0.5389, "close": 0.5831, "volume": 13909128.0, "close_time": 1740527999999, "quote_volume": 7918452.5028, "trades": 177766, "taker_buy_base": 7002876.0, "taker_buy_quote": 3997620.3486 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.5829, "high": 0.6248, "low": 0.5538, "close": 0.582, "volume": 8026971.0, "close_time": 1740614399999, "quote_volume": 4730657.087, "trades": 121142, "taker_buy_base": 3897766.0, "taker_buy_quote": 2297951.3995 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.5819, "high": 0.6135, "low": 0.5694, "close": 0.5821, "volume": 4296083.0, "close_time": 1740700799999, "quote_volume": 2545404.2649, "trades": 69110, "taker_buy_base": 2079209.0, "taker_buy_quote": 1229699.9689 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.5822, "high": 0.5827, "low": 0.5156, "close": 0.5605, "volume": 7591289.0, "close_time": 1740787199999, "quote_volume": 4127860.9051, "trades": 114524, "taker_buy_base": 3935712.0, "taker_buy_quote": 2139926.943 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.5607, "high": 0.5703, "low": 0.5397, "close": 0.5644, "volume": 3330688.0, "close_time": 1740873599999, "quote_volume": 1844457.5887, "trades": 51877, "taker_buy_base": 1670491.0, "taker_buy_quote": 926799.3055 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.5645, "high": 0.6694, "low": 0.5486, "close": 0.661, "volume": 11076571.0, "close_time": 1740959999999, "quote_volume": 6744179.6336, "trades": 149800, "taker_buy_base": 5660324.0, "taker_buy_quote": 3457936.603 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.6611, "high": 0.6643, "low": 0.5273, "close": 0.5329, "volume": 8997321.0, "close_time": 1741046399999, "quote_volume": 5273396.9157, "trades": 131706, "taker_buy_base": 4704868.0, "taker_buy_quote": 2757891.0631 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.533, "high": 0.539, "low": 0.4611, "close": 0.5117, "volume": 11845407.0, "close_time": 1741132799999, "quote_volume": 5911061.075, "trades": 135151, "taker_buy_base": 5987323.0, "taker_buy_quote": 2990658.4808 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.512, "high": 0.6368, "low": 0.5035, "close": 0.5968, "volume": 15922567.0, "close_time": 1741219199999, "quote_volume": 9483924.9548, "trades": 128622, "taker_buy_base": 7849343.0, "taker_buy_quote": 4661375.9229 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.5968, "high": 0.6308, "low": 0.5742, "close": 0.5763, "volume": 6897238.0, "close_time": 1741305599999, "quote_volume": 4168890.827, "trades": 65319, "taker_buy_base": 3322799.0, "taker_buy_quote": 2013836.9766 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.5759, "high": 0.5845, "low": 0.5357, "close": 0.5427, "volume": 7097162.0, "close_time": 1741391999999, "quote_volume": 3973413.2676, "trades": 76169, "taker_buy_base": 3418317.0, "taker_buy_quote": 1915274.1682 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.5425, "high": 0.5443, "low": 0.5203, "close": 0.5257, "volume": 2767374.0, "close_time": 1741478399999, "quote_volume": 1468517.4328, "trades": 27592, "taker_buy_base": 1396470.0, "taker_buy_quote": 741548.1502 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.5258, "high": 0.5291, "low": 0.4666, "close": 0.4723, "volume": 5554572.0, "close_time": 1741564799999, "quote_volume": 2730220.3257, "trades": 27979, "taker_buy_base": 2573489.0, "taker_buy_quote": 1269534.5936 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.4728, "high": 0.4896, "low": 0.3986, "close": 0.405, "volume": 12243200.0, "close_time": 1741651199999, "quote_volume": 5428039.3297, "trades": 42966, "taker_buy_base": 5693376.0, "taker_buy_quote": 2521753.2919 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.4052, "high": 0.4285, "low": 0.3759, "close": 0.4105, "volume": 16071320.0, "close_time": 1741737599999, "quote_volume": 6456966.991, "trades": 46019, "taker_buy_base": 7881183.0, "taker_buy_quote": 3164995.2331 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.4106, "high": 0.44, "low": 0.3898, "close": 0.4345, "volume": 11203441.0, "close_time": 1741823999999, "quote_volume": 4741141.656, "trades": 58513, "taker_buy_base": 5818482.0, "taker_buy_quote": 2464039.5861 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.4346, "high": 0.4464, "low": 0.4005, "close": 0.4159, "volume": 7322766.0, "close_time": 1741910399999, "quote_volume": 3099031.3224, "trades": 44178, "taker_buy_base": 3610412.0, "taker_buy_quote": 1528607.6075 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.4161, "high": 0.449, "low": 0.4142, "close": 0.4418, "volume": 5677920.0, "close_time": 1741996799999, "quote_volume": 2458545.7209, "trades": 33172, "taker_buy_base": 2941320.0, "taker_buy_quote": 1274851.3834 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.4415, "high": 0.492, "low": 0.4376, "close": 0.4755, "volume": 9790792.0, "close_time": 1742083199999, "quote_volume": 4543538.3954, "trades": 49085, "taker_buy_base": 5233978.0, "taker_buy_quote": 2430756.0535 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.4755, "high": 0.4906, "low": 0.4384, "close": 0.4437, "volume": 12115012.0, "close_time": 1742169599999, "quote_volume": 5576291.1964, "trades": 66594, "taker_buy_base": 5687550.0, "taker_buy_quote": 2619466.8878 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.4438, "high": 0.4766, "low": 0.4434, "close": 0.4679, "volume": 7269733.0, "close_time": 1742255999999, "quote_volume": 3366136.0504, "trades": 42345, "taker_buy_base": 3633589.0, "taker_buy_quote": 1682781.5887 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.4676, "high": 0.4684, "low": 0.4313, "close": 0.4506, "volume": 5759442.0, "close_time": 1742342399999, "quote_volume": 2583356.6844, "trades": 35639, "taker_buy_base": 2698299.0, "taker_buy_quote": 1210005.4557 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.4506, "high": 0.4791, "low": 0.4426, "close": 0.4778, "volume": 7153963.0, "close_time": 1742428799999, "quote_volume": 3284376.3483, "trades": 44560, "taker_buy_base": 3349222.0, "taker_buy_quote": 1534467.1543 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.4781, "high": 0.4815, "low": 0.4422, "close": 0.4501, "volume": 4763928.0, "close_time": 1742515199999, "quote_volume": 2180561.9073, "trades": 20719, "taker_buy_base": 2302483.0, "taker_buy_quote": 1054730.5281 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.45, "high": 0.4565, "low": 0.4288, "close": 0.4459, "volume": 3096917.0, "close_time": 1742601599999, "quote_volume": 1366762.4893, "trades": 15707, "taker_buy_base": 1592572.0, "taker_buy_quote": 702557.483 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.4462, "high": 0.4742, "low": 0.4438, "close": 0.4588, "volume": 3586175.0, "close_time": 1742687999999, "quote_volume": 1643434.5765, "trades": 17191, "taker_buy_base": 1757465.0, "taker_buy_quote": 805430.3424 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.4583, "high": 0.467, "low": 0.4419, "close": 0.4664, "volume": 4334867.0, "close_time": 1742774399999, "quote_volume": 1966713.6867, "trades": 21679, "taker_buy_base": 2223195.0, "taker_buy_quote": 1009475.8408 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.4666, "high": 0.5337, "low": 0.4526, "close": 0.5123, "volume": 16542619.0, "close_time": 1742860799999, "quote_volume": 8314894.913, "trades": 66575, "taker_buy_base": 8446619.0, "taker_buy_quote": 4242668.9381 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.5121, "high": 0.5605, "low": 0.5072, "close": 0.5597, "volume": 11386252.0, "close_time": 1742947199999, "quote_volume": 6120513.4046, "trades": 47162, "taker_buy_base": 5923900.0, "taker_buy_quote": 3183322.5983 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.5597, "high": 0.6289, "low": 0.5552, "close": 0.593, "volume": 33065759.0, "close_time": 1743033599999, "quote_volume": 19778213.8774, "trades": 177048, "taker_buy_base": 16497459.0, "taker_buy_quote": 9859318.1146 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.5934, "high": 0.6207, "low": 0.5871, "close": 0.5938, "volume": 9184265.0, "close_time": 1743119999999, "quote_volume": 5538339.3475, "trades": 45313, "taker_buy_base": 4554549.0, "taker_buy_quote": 2747662.1648 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.5936, "high": 0.5943, "low": 0.5348, "close": 0.572, "volume": 8862332.0, "close_time": 1743206399999, "quote_volume": 4977948.4998, "trades": 50906, "taker_buy_base": 4281998.0, "taker_buy_quote": 2403707.2531 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.5718, "high": 0.5797, "low": 0.4967, "close": 0.5074, "volume": 9190360.0, "close_time": 1743292799999, "quote_volume": 4864629.8131, "trades": 49203, "taker_buy_base": 4510432.0, "taker_buy_quote": 2393535.5295 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.5078, "high": 0.5414, "low": 0.5025, "close": 0.5077, "volume": 7768521.0, "close_time": 1743379199999, "quote_volume": 4027321.7801, "trades": 43197, "taker_buy_base": 3864418.0, "taker_buy_quote": 2003375.3735 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.5081, "high": 0.5195, "low": 0.4754, "close": 0.4942, "volume": 6656987.0, "close_time": 1743465599999, "quote_volume": 3315383.8624, "trades": 31035, "taker_buy_base": 3351402.0, "taker_buy_quote": 1670879.796 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.4943, "high": 0.5652, "low": 0.4929, "close": 0.5363, "volume": 12425004.0, "close_time": 1743551999999, "quote_volume": 6705117.9663, "trades": 61607, "taker_buy_base": 6614605.0, "taker_buy_quote": 3569942.9622 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.5369, "high": 0.5617, "low": 0.4938, "close": 0.5036, "volume": 10409283.0, "close_time": 1743638399999, "quote_volume": 5459708.582, "trades": 41516, "taker_buy_base": 5157471.0, "taker_buy_quote": 2703087.0452 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.5044, "high": 0.5275, "low": 0.4569, "close": 0.4792, "volume": 7399809.0, "close_time": 1743724799999, "quote_volume": 3584346.0107, "trades": 30782, "taker_buy_base": 3763312.0, "taker_buy_quote": 1823519.9313 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.4796, "high": 0.4916, "low": 0.4461, "close": 0.4789, "volume": 6930404.0, "close_time": 1743811199999, "quote_volume": 3283346.285, "trades": 32159, "taker_buy_base": 3472243.0, "taker_buy_quote": 1644981.8266 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.4787, "high": 0.4883, "low": 0.4601, "close": 0.47, "volume": 2494787.0, "close_time": 1743897599999, "quote_volume": 1182668.2937, "trades": 12843, "taker_buy_base": 1337840.0, "taker_buy_quote": 633907.6759 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.4698, "high": 0.4698, "low": 0.3952, "close": 0.4087, "volume": 7327486.0, "close_time": 1743983999999, "quote_volume": 3099802.0847, "trades": 27960, "taker_buy_base": 3450375.0, "taker_buy_quote": 1461383.4263 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.4088, "high": 0.4455, "low": 0.368, "close": 0.4135, "volume": 14285420.0, "close_time": 1744070399999, "quote_volume": 5821835.4876, "trades": 51162, "taker_buy_base": 7066944.0, "taker_buy_quote": 2886158.9895 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.4131, "high": 0.4349, "low": 0.3849, "close": 0.3881, "volume": 6746960.0, "close_time": 1744156799999, "quote_volume": 2779045.8322, "trades": 39902, "taker_buy_base": 3336704.0, "taker_buy_quote": 1378005.5594 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.3882, "high": 0.5005, "low": 0.3723, "close": 0.4676, "volume": 14765439.0, "close_time": 1744243199999, "quote_volume": 6504860.2776, "trades": 96051, "taker_buy_base": 7989317.0, "taker_buy_quote": 3524116.1947 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.4679, "high": 0.4939, "low": 0.4534, "close": 0.4725, "volume": 11957157.0, "close_time": 1744329599999, "quote_volume": 5663080.4523, "trades": 74880, "taker_buy_base": 5757881.0, "taker_buy_quote": 2729368.7332 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.4724, "high": 0.5229, "low": 0.4666, "close": 0.4976, "volume": 8805414.0, "close_time": 1744415999999, "quote_volume": 4322506.5657, "trades": 61757, "taker_buy_base": 4281307.0, "taker_buy_quote": 2104052.5643 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.4973, "high": 0.6007, "low": 0.488, "close": 0.5807, "volume": 13212710.0, "close_time": 1744502399999, "quote_volume": 7393297.1595, "trades": 90075, "taker_buy_base": 6752339.0, "taker_buy_quote": 3774453.847 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.5808, "high": 0.6149, "low": 0.5584, "close": 0.5763, "volume": 9205693.0, "close_time": 1744588799999, "quote_volume": 5348078.0422, "trades": 74521, "taker_buy_base": 4491188.0, "taker_buy_quote": 2610920.6393 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.5772, "high": 0.5962, "low": 0.5432, "close": 0.5503, "volume": 7470029.0, "close_time": 1744675199999, "quote_volume": 4269139.8336, "trades": 60816, "taker_buy_base": 3590460.0, "taker_buy_quote": 2054449.973 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.5507, "high": 0.563, "low": 0.525, "close": 0.5281, "volume": 7024968.0, "close_time": 1744761599999, "quote_volume": 3831483.8566, "trades": 60907, "taker_buy_base": 3529655.0, "taker_buy_quote": 1926572.2412 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.5278, "high": 0.5349, "low": 0.5017, "close": 0.5081, "volume": 7221268.0, "close_time": 1744847999999, "quote_volume": 3755185.9339, "trades": 61939, "taker_buy_base": 3551808.0, "taker_buy_quote": 1847526.2578 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.5082, "high": 0.5393, "low": 0.4983, "close": 0.5322, "volume": 5316017.0, "close_time": 1744934399999, "quote_volume": 2762644.4305, "trades": 37639, "taker_buy_base": 2854652.0, "taker_buy_quote": 1483637.8059 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.5323, "high": 0.542, "low": 0.5152, "close": 0.5216, "volume": 2997034.0, "close_time": 1745020799999, "quote_volume": 1577124.7324, "trades": 22547, "taker_buy_base": 1520297.0, "taker_buy_quote": 799964.4628 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.5211, "high": 0.5537, "low": 0.5187, "close": 0.5438, "volume": 3140463.0, "close_time": 1745107199999, "quote_volume": 1677115.789, "trades": 21072, "taker_buy_base": 1608874.0, "taker_buy_quote": 858995.9296 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.5439, "high": 0.5586, "low": 0.5224, "close": 0.5376, "volume": 3380940.0, "close_time": 1745193599999, "quote_volume": 1823054.2356, "trades": 17821, "taker_buy_base": 1652224.0, "taker_buy_quote": 891737.9939 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.5375, "high": 0.5717, "low": 0.5359, "close": 0.5496, "volume": 5182263.0, "close_time": 1745279999999, "quote_volume": 2880474.1181, "trades": 22361, "taker_buy_base": 2754144.0, "taker_buy_quote": 1530271.5342 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.5494, "high": 0.6293, "low": 0.5338, "close": 0.6249, "volume": 8082225.0, "close_time": 1745366399999, "quote_volume": 4657910.9949, "trades": 32960, "taker_buy_base": 4365506.0, "taker_buy_quote": 2514889.7291 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.6249, "high": 0.6822, "low": 0.62, "close": 0.6553, "volume": 8332165.0, "close_time": 1745452799999, "quote_volume": 5456402.8237, "trades": 35163, "taker_buy_base": 4215876.0, "taker_buy_quote": 2760376.5461 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.6553, "high": 0.6726, "low": 0.6166, "close": 0.6576, "volume": 5358774.0, "close_time": 1745539199999, "quote_volume": 3451568.885, "trades": 54570, "taker_buy_base": 2651931.0, "taker_buy_quote": 1708514.8997 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.6578, "high": 0.725, "low": 0.6432, "close": 0.6911, "volume": 6706030.0, "close_time": 1745625599999, "quote_volume": 4637298.0453, "trades": 70844, "taker_buy_base": 3381153.0, "taker_buy_quote": 2337385.7125 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.6902, "high": 0.7345, "low": 0.6726, "close": 0.7093, "volume": 4230668.0, "close_time": 1745711999999, "quote_volume": 2967747.4591, "trades": 24373, "taker_buy_base": 2094445.0, "taker_buy_quote": 1474464.37 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.71, "high": 0.7178, "low": 0.674, "close": 0.6897, "volume": 3108008.0, "close_time": 1745798399999, "quote_volume": 2148332.0688, "trades": 23145, "taker_buy_base": 1404489.0, "taker_buy_quote": 972510.2187 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.6904, "high": 0.7226, "low": 0.65, "close": 0.6853, "volume": 3964817.0, "close_time": 1745884799999, "quote_volume": 2726221.8245, "trades": 25449, "taker_buy_base": 1915663.0, "taker_buy_quote": 1317393.3138 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.6855, "high": 0.761, "low": 0.6717, "close": 0.6919, "volume": 5641475.0, "close_time": 1745971199999, "quote_volume": 4071700.301, "trades": 30669, "taker_buy_base": 2841252.0, "taker_buy_quote": 2052189.8063 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.6918, "high": 0.7002, "low": 0.647, "close": 0.6858, "volume": 5177872.0, "close_time": 1746057599999, "quote_volume": 3507710.6507, "trades": 23324, "taker_buy_base": 2484509.0, "taker_buy_quote": 1683788.4962 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.6855, "high": 0.7919, "low": 0.6839, "close": 0.7309, "volume": 6229874.0, "close_time": 1746143999999, "quote_volume": 4626343.0819, "trades": 64499, "taker_buy_base": 3136447.0, "taker_buy_quote": 2330971.0207 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.7305, "high": 0.7543, "low": 0.717, "close": 0.7333, "volume": 3151542.0, "close_time": 1746230399999, "quote_volume": 2313741.9987, "trades": 23374, "taker_buy_base": 1558793.0, "taker_buy_quote": 1144819.8253 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.7333, "high": 0.7333, "low": 0.6802, "close": 0.7004, "volume": 3183264.0, "close_time": 1746316799999, "quote_volume": 2244778.1551, "trades": 21881, "taker_buy_base": 1549373.0, "taker_buy_quote": 1093082.149 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.7003, "high": 0.7046, "low": 0.6694, "close": 0.6791, "volume": 2828686.0, "close_time": 1746403199999, "quote_volume": 1936733.8453, "trades": 37144, "taker_buy_base": 1391758.0, "taker_buy_quote": 953283.1601 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.679, "high": 0.7039, "low": 0.6488, "close": 0.6591, "volume": 3534299.0, "close_time": 1746489599999, "quote_volume": 2382932.056, "trades": 44329, "taker_buy_base": 1670178.0, "taker_buy_quote": 1127798.7253 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.6594, "high": 0.6652, "low": 0.6169, "close": 0.6584, "volume": 4196067.0, "close_time": 1746575999999, "quote_volume": 2689080.4871, "trades": 44129, "taker_buy_base": 2135078.0, "taker_buy_quote": 1369054.3966 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.6584, "high": 0.6754, "low": 0.633, "close": 0.6546, "volume": 2719633.0, "close_time": 1746662399999, "quote_volume": 1777470.8743, "trades": 36667, "taker_buy_base": 1293986.0, "taker_buy_quote": 846595.2257 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.6546, "high": 0.7676, "low": 0.6536, "close": 0.7625, "volume": 4611204.0, "close_time": 1746748799999, "quote_volume": 3317617.1857, "trades": 58923, "taker_buy_base": 2461957.0, "taker_buy_quote": 1769159.9784 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.7624, "high": 0.8581, "low": 0.7561, "close": 0.8343, "volume": 7825931.0, "close_time": 1746835199999, "quote_volume": 6358267.7503, "trades": 130207, "taker_buy_base": 3746089.0, "taker_buy_quote": 3045738.2585 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.8347, "high": 0.9016, "low": 0.8299, "close": 0.8936, "volume": 5549712.0, "close_time": 1746921599999, "quote_volume": 4786835.4817, "trades": 100816, "taker_buy_base": 2887623.0, "taker_buy_quote": 2491965.9488 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.8926, "high": 0.9013, "low": 0.83, "close": 0.8564, "volume": 4537485.0, "close_time": 1747007999999, "quote_volume": 3916012.2476, "trades": 95878, "taker_buy_base": 2306351.0, "taker_buy_quote": 1991840.9234 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.8564, "high": 0.9049, "low": 0.7819, "close": 0.848, "volume": 9339150.0, "close_time": 1747094399999, "quote_volume": 7914855.5801, "trades": 75206, "taker_buy_base": 4714737.0, "taker_buy_quote": 3998902.135 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.8465, "high": 0.8979, "low": 0.7879, "close": 0.8855, "volume": 5142494.0, "close_time": 1747180799999, "quote_volume": 4315580.434, "trades": 41876, "taker_buy_base": 2744617.0, "taker_buy_quote": 2304720.1759 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.8858, "high": 0.8978, "low": 0.8125, "close": 0.821, "volume": 3581761.0, "close_time": 1747267199999, "quote_volume": 3055330.9502, "trades": 79002, "taker_buy_base": 1760674.0, "taker_buy_quote": 1501417.7984 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.821, "high": 0.8526, "low": 0.7618, "close": 0.7838, "volume": 4632836.0, "close_time": 1747353599999, "quote_volume": 3727280.1223, "trades": 33684, "taker_buy_base": 2354885.0, "taker_buy_quote": 1898341.3586 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.784, "high": 0.8039, "low": 0.745, "close": 0.7546, "volume": 3062332.0, "close_time": 1747439999999, "quote_volume": 2400114.1019, "trades": 22972, "taker_buy_base": 1487554.0, "taker_buy_quote": 1166735.4526 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.7546, "high": 0.7551, "low": 0.7158, "close": 0.7257, "volume": 2790350.0, "close_time": 1747526399999, "quote_volume": 2045400.9207, "trades": 47369, "taker_buy_base": 1380363.0, "taker_buy_quote": 1011953.6214 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.7266, "high": 0.8316, "low": 0.7181, "close": 0.8178, "volume": 5424298.0, "close_time": 1747612799999, "quote_volume": 4229955.384, "trades": 33793, "taker_buy_base": 2891494.0, "taker_buy_quote": 2256988.9312 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.82, "high": 0.8258, "low": 0.7232, "close": 0.7625, "volume": 3961074.0, "close_time": 1747699199999, "quote_volume": 3019589.8321, "trades": 22997, "taker_buy_base": 1945977.0, "taker_buy_quote": 1484123.3522 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.7627, "high": 0.8328, "low": 0.755, "close": 0.8293, "volume": 4171045.0, "close_time": 1747785599999, "quote_volume": 3282925.8358, "trades": 57330, "taker_buy_base": 2135173.0, "taker_buy_quote": 1683626.497 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.8287, "high": 0.87, "low": 0.8065, "close": 0.8375, "volume": 4889212.0, "close_time": 1747871999999, "quote_volume": 4072788.3321, "trades": 36135, "taker_buy_base": 2492646.0, "taker_buy_quote": 2079043.9892 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.8375, "high": 0.8934, "low": 0.8349, "close": 0.8859, "volume": 4390134.0, "close_time": 1747958399999, "quote_volume": 3827806.7177, "trades": 80634, "taker_buy_base": 2090354.0, "taker_buy_quote": 1824705.9307 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.8861, "high": 0.9232, "low": 0.7784, "close": 0.784, "volume": 7046840.0, "close_time": 1748044799999, "quote_volume": 6026483.5752, "trades": 111750, "taker_buy_base": 3330242.0, "taker_buy_quote": 2857196.242 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.7832, "high": 0.8236, "low": 0.7739, "close": 0.8022, "volume": 2685237.0, "close_time": 1748131199999, "quote_volume": 2160621.1314, "trades": 45473, "taker_buy_base": 1479532.0, "taker_buy_quote": 1191012.8689 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.8027, "high": 0.8059, "low": 0.7533, "close": 0.7987, "volume": 3502802.0, "close_time": 1748217599999, "quote_volume": 2708104.0027, "trades": 44715, "taker_buy_base": 1811478.0, "taker_buy_quote": 1401571.5796 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.7988, "high": 0.8459, "low": 0.7943, "close": 0.8091, "volume": 3718421.0, "close_time": 1748303999999, "quote_volume": 3060242.1731, "trades": 52900, "taker_buy_base": 1933038.0, "taker_buy_quote": 1593878.9518 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.8093, "high": 0.8378, "low": 0.7807, "close": 0.8055, "volume": 2600653.0, "close_time": 1748390399999, "quote_volume": 2116438.9089, "trades": 45158, "taker_buy_base": 1322428.0, "taker_buy_quote": 1077979.5432 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.805, "high": 0.8171, "low": 0.7601, "close": 0.7908, "volume": 2803020.0, "close_time": 1748476799999, "quote_volume": 2203071.1465, "trades": 43290, "taker_buy_base": 1273489.0, "taker_buy_quote": 1001790.8448 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.7908, "high": 0.8116, "low": 0.7479, "close": 0.7522, "volume": 2326577.0, "close_time": 1748563199999, "quote_volume": 1805304.8379, "trades": 16708, "taker_buy_base": 1085981.0, "taker_buy_quote": 842746.7758 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.7518, "high": 0.7607, "low": 0.6446, "close": 0.6526, "volume": 5441079.0, "close_time": 1748649599999, "quote_volume": 3820641.7105, "trades": 31372, "taker_buy_base": 2629829.0, "taker_buy_quote": 1847464.1037 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.653, "high": 0.684, "low": 0.6309, "close": 0.6769, "volume": 2728363.0, "close_time": 1748735999999, "quote_volume": 1784695.7891, "trades": 14143, "taker_buy_base": 1555497.0, "taker_buy_quote": 1020363.6203 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.6768, "high": 0.6949, "low": 0.6452, "close": 0.6896, "volume": 2391198.0, "close_time": 1748822399999, "quote_volume": 1601632.1784, "trades": 13878, "taker_buy_base": 1231012.0, "taker_buy_quote": 824649.145 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.6893, "high": 0.72, "low": 0.6543, "close": 0.694, "volume": 2043096.0, "close_time": 1748908799999, "quote_volume": 1380080.0154, "trades": 9441, "taker_buy_base": 1034040.0, "taker_buy_quote": 699793.7441 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.6944, "high": 0.7176, "low": 0.6783, "close": 0.6786, "volume": 1826599.0, "close_time": 1748995199999, "quote_volume": 1278678.8201, "trades": 9244, "taker_buy_base": 763890.0, "taker_buy_quote": 536459.5284 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.6786, "high": 0.6965, "low": 0.6364, "close": 0.6407, "volume": 1783438.0, "close_time": 1749081599999, "quote_volume": 1191261.2682, "trades": 7854, "taker_buy_base": 789737.0, "taker_buy_quote": 528301.9124 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.64, "high": 0.6611, "low": 0.5766, "close": 0.5855, "volume": 3838140.0, "close_time": 1749167999999, "quote_volume": 2361709.4352, "trades": 13551, "taker_buy_base": 1802355.0, "taker_buy_quote": 1112767.1246 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.5861, "high": 0.659, "low": 0.5844, "close": 0.6128, "volume": 2751766.0, "close_time": 1749254399999, "quote_volume": 1698638.214, "trades": 12316, "taker_buy_base": 1502983.0, "taker_buy_quote": 928761.6822 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.6138, "high": 0.663, "low": 0.6071, "close": 0.6491, "volume": 2110551.0, "close_time": 1749340799999, "quote_volume": 1362077.0438, "trades": 11055, "taker_buy_base": 1094579.0, "taker_buy_quote": 706968.6886 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.6497, "high": 0.677, "low": 0.6273, "close": 0.6426, "volume": 1929116.0, "close_time": 1749427199999, "quote_volume": 1244765.5765, "trades": 17513, "taker_buy_base": 981636.0, "taker_buy_quote": 634195.7013 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.6428, "high": 0.734, "low": 0.6208, "close": 0.7239, "volume": 4336401.0, "close_time": 1749513599999, "quote_volume": 2950098.9349, "trades": 38339, "taker_buy_base": 2410441.0, "taker_buy_quote": 1638286.7763 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.7246, "high": 0.7739, "low": 0.7022, "close": 0.7465, "volume": 4055437.0, "close_time": 1749599999999, "quote_volume": 2952111.0107, "trades": 42389, "taker_buy_base": 2033104.0, "taker_buy_quote": 1482393.5575 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.7466, "high": 0.7572, "low": 0.6869, "close": 0.6992, "volume": 2829918.0, "close_time": 1749686399999, "quote_volume": 2049131.2892, "trades": 38141, "taker_buy_base": 1278266.0, "taker_buy_quote": 926639.4055 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.6992, "high": 0.6999, "low": 0.65, "close": 0.65, "volume": 3255229.0, "close_time": 1749772799999, "quote_volume": 2209171.8271, "trades": 34340, "taker_buy_base": 1546005.0, "taker_buy_quote": 1050237.5232 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.6499, "high": 0.6499, "low": 0.591, "close": 0.6457, "volume": 4987244.0, "close_time": 1749859199999, "quote_volume": 3091352.0682, "trades": 22724, "taker_buy_base": 2612437.0, "taker_buy_quote": 1620445.9047 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.6458, "high": 0.6489, "low": 0.6046, "close": 0.62, "volume": 1988188.0, "close_time": 1749945599999, "quote_volume": 1251981.4067, "trades": 18831, "taker_buy_base": 971328.0, "taker_buy_quote": 612916.9079 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.6201, "high": 0.6313, "low": 0.6008, "close": 0.6248, "volume": 2220085.0, "close_time": 1750031999999, "quote_volume": 1363675.4262, "trades": 20546, "taker_buy_base": 1097733.0, "taker_buy_quote": 674435.6883 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.6259, "high": 0.6865, "low": 0.6147, "close": 0.6454, "volume": 3625486.0, "close_time": 1750118399999, "quote_volume": 2408754.8754, "trades": 30704, "taker_buy_base": 1850069.0, "taker_buy_quote": 1229636.7664 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.646, "high": 0.6516, "low": 0.5882, "close": 0.6011, "volume": 4870988.0, "close_time": 1750204799999, "quote_volume": 3017797.748, "trades": 26030, "taker_buy_base": 2142531.0, "taker_buy_quote": 1322761.3124 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.6014, "high": 0.6139, "low": 0.5576, "close": 0.6043, "volume": 4034855.0, "close_time": 1750291199999, "quote_volume": 2379821.7267, "trades": 41333, "taker_buy_base": 1952445.0, "taker_buy_quote": 1153272.9468 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.6043, "high": 0.6148, "low": 0.5898, "close": 0.5984, "volume": 1392795.0, "close_time": 1750377599999, "quote_volume": 838166.7427, "trades": 18796, "taker_buy_base": 771838.0, "taker_buy_quote": 464853.302 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.5986, "high": 0.6213, "low": 0.5547, "close": 0.5799, "volume": 2706998.0, "close_time": 1750463999999, "quote_volume": 1583977.4148, "trades": 31028, "taker_buy_base": 1376533.0, "taker_buy_quote": 806270.2877 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.5794, "high": 0.5862, "low": 0.5142, "close": 0.5329, "volume": 2708199.0, "close_time": 1750550399999, "quote_volume": 1482147.8742, "trades": 10882, "taker_buy_base": 1153480.0, "taker_buy_quote": 629764.5158 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.5335, "high": 0.5445, "low": 0.4699, "close": 0.5082, "volume": 6580260.0, "close_time": 1750636799999, "quote_volume": 3273314.5964, "trades": 28436, "taker_buy_base": 3092647.0, "taker_buy_quote": 1537997.0867 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.5081, "high": 0.5866, "low": 0.5063, "close": 0.5831, "volume": 4944193.0, "close_time": 1750723199999, "quote_volume": 2646691.0221, "trades": 23952, "taker_buy_base": 2645171.0, "taker_buy_quote": 1417884.955 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.5832, "high": 0.6346, "low": 0.5832, "close": 0.6206, "volume": 5032261.0, "close_time": 1750809599999, "quote_volume": 3094016.4969, "trades": 45083, "taker_buy_base": 2665317.0, "taker_buy_quote": 1638878.7217 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.6206, "high": 0.6223, "low": 0.5802, "close": 0.584, "volume": 2792085.0, "close_time": 1750895999999, "quote_volume": 1679058.4501, "trades": 29930, "taker_buy_base": 1265473.0, "taker_buy_quote": 761326.2421 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.5838, "high": 0.6152, "low": 0.5767, "close": 0.5846, "volume": 3536126.0, "close_time": 1750982399999, "quote_volume": 2093751.5343, "trades": 33913, "taker_buy_base": 1806422.0, "taker_buy_quote": 1070032.0391 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.5844, "high": 0.6148, "low": 0.5735, "close": 0.6026, "volume": 2731356.0, "close_time": 1751068799999, "quote_volume": 1626348.3143, "trades": 28819, "taker_buy_base": 1459248.0, "taker_buy_quote": 869327.2389 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.6029, "high": 0.652, "low": 0.5925, "close": 0.6362, "volume": 2193057.0, "close_time": 1751155199999, "quote_volume": 1356675.1387, "trades": 18287, "taker_buy_base": 1164296.0, "taker_buy_quote": 720539.9112 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.6363, "high": 0.6911, "low": 0.6253, "close": 0.6887, "volume": 5447638.0, "close_time": 1751241599999, "quote_volume": 3611495.5526, "trades": 38533, "taker_buy_base": 2663277.0, "taker_buy_quote": 1768342.2693 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.6892, "high": 0.6916, "low": 0.6462, "close": 0.6491, "volume": 4931312.0, "close_time": 1751327999999, "quote_volume": 3283236.7604, "trades": 48050, "taker_buy_base": 2497156.0, "taker_buy_quote": 1664076.2357 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.6489, "high": 0.6519, "low": 0.6051, "close": 0.6119, "volume": 3202796.0, "close_time": 1751414399999, "quote_volume": 1998648.668, "trades": 33450, "taker_buy_base": 1466091.0, "taker_buy_quote": 915593.7469 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.6118, "high": 0.6889, "low": 0.6083, "close": 0.6524, "volume": 6651716.0, "close_time": 1751500799999, "quote_volume": 4367997.1967, "trades": 69608, "taker_buy_base": 3258641.0, "taker_buy_quote": 2141566.1925 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.6525, "high": 0.699, "low": 0.6492, "close": 0.6753, "volume": 4418419.0, "close_time": 1751587199999, "quote_volume": 2985186.6977, "trades": 57718, "taker_buy_base": 2272024.0, "taker_buy_quote": 1537030.7632 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.6752, "high": 0.6843, "low": 0.6252, "close": 0.6388, "volume": 2568114.0, "close_time": 1751673599999, "quote_volume": 1667944.6217, "trades": 40270, "taker_buy_base": 1197519.0, "taker_buy_quote": 776839.6567 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.6389, "high": 0.6451, "low": 0.6107, "close": 0.6317, "volume": 1960068.0, "close_time": 1751759999999, "quote_volume": 1236118.2917, "trades": 29008, "taker_buy_base": 991786.0, "taker_buy_quote": 625747.5244 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.6319, "high": 0.6789, "low": 0.6235, "close": 0.6629, "volume": 2768289.0, "close_time": 1751846399999, "quote_volume": 1794545.9761, "trades": 33113, "taker_buy_base": 1493509.0, "taker_buy_quote": 967864.1587 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.663, "high": 0.6726, "low": 0.6312, "close": 0.6442, "volume": 1812537.0, "close_time": 1751932799999, "quote_volume": 1175562.475, "trades": 19609, "taker_buy_base": 860574.0, "taker_buy_quote": 558261.099 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.6442, "high": 0.6714, "low": 0.6346, "close": 0.6604, "volume": 3861537.0, "close_time": 1752019199999, "quote_volume": 2529196.1929, "trades": 44992, "taker_buy_base": 1972531.0, "taker_buy_quote": 1291046.4654 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.6604, "high": 0.7094, "low": 0.6527, "close": 0.702, "volume": 3534171.0, "close_time": 1752105599999, "quote_volume": 2406094.3915, "trades": 41118, "taker_buy_base": 1916911.0, "taker_buy_quote": 1304734.5729 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.7021, "high": 0.7737, "low": 0.6891, "close": 0.7649, "volume": 5278259.0, "close_time": 1752191999999, "quote_volume": 3794005.0602, "trades": 74020, "taker_buy_base": 2790758.0, "taker_buy_quote": 2005504.7941 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.7649, "high": 0.7986, "low": 0.7078, "close": 0.7286, "volume": 6915795.0, "close_time": 1752278399999, "quote_volume": 5275014.0683, "trades": 97444, "taker_buy_base": 3322503.0, "taker_buy_quote": 2537796.3513 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.7287, "high": 0.7573, "low": 0.7052, "close": 0.7484, "volume": 5268000.0, "close_time": 1752364799999, "quote_volume": 3855411.2531, "trades": 74777, "taker_buy_base": 2540654.0, "taker_buy_quote": 1858983.2782 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.749, "high": 0.82, "low": 0.7429, "close": 0.7994, "volume": 5386573.0, "close_time": 1752451199999, "quote_volume": 4216290.1811, "trades": 65554, "taker_buy_base": 2677301.0, "taker_buy_quote": 2100725.801 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.7994, "high": 0.8495, "low": 0.7818, "close": 0.7962, "volume": 5858038.0, "close_time": 1752537599999, "quote_volume": 4770000.2651, "trades": 129492, "taker_buy_base": 2964033.0, "taker_buy_quote": 2414489.6691 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.7961, "high": 0.8373, "low": 0.7588, "close": 0.8359, "volume": 5133230.0, "close_time": 1752623999999, "quote_volume": 4092469.5735, "trades": 117110, "taker_buy_base": 2712615.0, "taker_buy_quote": 2164163.8787 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.8351, "high": 0.8871, "low": 0.8308, "close": 0.8501, "volume": 7602235.0, "close_time": 1752710399999, "quote_volume": 6570141.8333, "trades": 132384, "taker_buy_base": 3977409.0, "taker_buy_quote": 3439520.3194 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.8502, "high": 0.902, "low": 0.8264, "close": 0.8657, "volume": 6984652.0, "close_time": 1752796799999, "quote_volume": 6040573.768, "trades": 134398, "taker_buy_base": 3701015.0, "taker_buy_quote": 3200424.2892 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.8658, "high": 0.9421, "low": 0.815, "close": 0.8321, "volume": 8163852.0, "close_time": 1752883199999, "quote_volume": 7201849.8521, "trades": 151128, "taker_buy_base": 4390695.0, "taker_buy_quote": 3880111.036 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.832, "high": 0.8572, "low": 0.805, "close": 0.851, "volume": 4377996.0, "close_time": 1752969599999, "quote_volume": 3639150.3153, "trades": 78654, "taker_buy_base": 2095538.0, "taker_buy_quote": 1742212.3451 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.8514, "high": 0.8872, "low": 0.8227, "close": 0.8496, "volume": 4254198.0, "close_time": 1753055999999, "quote_volume": 3641585.2645, "trades": 65550, "taker_buy_base": 2115336.0, "taker_buy_quote": 1812121.5639 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.8498, "high": 0.8857, "low": 0.8279, "close": 0.8461, "volume": 5992218.0, "close_time": 1753142399999, "quote_volume": 5154883.3606, "trades": 77859, "taker_buy_base": 3140248.0, "taker_buy_quote": 2704615.1219 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.8464, "high": 0.8663, "low": 0.8012, "close": 0.8605, "volume": 4054048.0, "close_time": 1753228799999, "quote_volume": 3392588.3087, "trades": 30427, "taker_buy_base": 2039988.0, "taker_buy_quote": 1707246.8589 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.8616, "high": 0.8617, "low": 0.761, "close": 0.7833, "volume": 4745181.0, "close_time": 1753315199999, "quote_volume": 3849697.7893, "trades": 78347, "taker_buy_base": 2305760.0, "taker_buy_quote": 1872137.3888 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.7835, "high": 0.8179, "low": 0.7316, "close": 0.7848, "volume": 9076799.0, "close_time": 1753401599999, "quote_volume": 7047034.4599, "trades": 116103, "taker_buy_base": 3909217.0, "taker_buy_quote": 3035925.1362 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.7851, "high": 0.7929, "low": 0.7515, "close": 0.7908, "volume": 4613106.0, "close_time": 1753487999999, "quote_volume": 3554803.0254, "trades": 42233, "taker_buy_base": 1701992.0, "taker_buy_quote": 1313161.754 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.7894, "high": 0.8223, "low": 0.782, "close": 0.803, "volume": 2524577.0, "close_time": 1753574399999, "quote_volume": 2035106.0627, "trades": 22425, "taker_buy_base": 1144396.0, "taker_buy_quote": 922556.7814 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.8027, "high": 0.86, "low": 0.7987, "close": 0.8499, "volume": 2739367.0, "close_time": 1753660799999, "quote_volume": 2258118.136, "trades": 27681, "taker_buy_base": 1370749.0, "taker_buy_quote": 1131974.5758 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.85, "high": 0.9006, "low": 0.8317, "close": 0.8399, "volume": 5502999.0, "close_time": 1753747199999, "quote_volume": 4766980.3856, "trades": 55406, "taker_buy_base": 2423014.0, "taker_buy_quote": 2106478.4078 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.8397, "high": 0.8835, "low": 0.8273, "close": 0.8394, "volume": 3932021.0, "close_time": 1753833599999, "quote_volume": 3348462.6662, "trades": 42824, "taker_buy_base": 1768490.0, "taker_buy_quote": 1509234.4809 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.839, "high": 0.8401, "low": 0.7585, "close": 0.7975, "volume": 4373924.0, "close_time": 1753919999999, "quote_volume": 3491966.2336, "trades": 56236, "taker_buy_base": 1901789.0, "taker_buy_quote": 1521048.8199 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.7974, "high": 0.8317, "low": 0.7485, "close": 0.7522, "volume": 4435970.0, "close_time": 1754006399999, "quote_volume": 3526637.6037, "trades": 39336, "taker_buy_base": 1862641.0, "taker_buy_quote": 1486017.9808 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.7517, "high": 0.7655, "low": 0.6801, "close": 0.7015, "volume": 4721096.0, "close_time": 1754092799999, "quote_volume": 3438707.1921, "trades": 44718, "taker_buy_base": 2062869.0, "taker_buy_quote": 1508535.4295 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.7011, "high": 0.7114, "low": 0.6522, "close": 0.676, "volume": 3101060.0, "close_time": 1754179199999, "quote_volume": 2110109.8062, "trades": 36403, "taker_buy_base": 1246008.0, "taker_buy_quote": 848621.618 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.6759, "high": 0.7031, "low": 0.6658, "close": 0.6984, "volume": 1431425.0, "close_time": 1754265599999, "quote_volume": 987587.6466, "trades": 18695, "taker_buy_base": 776055.0, "taker_buy_quote": 535164.2748 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.6986, "high": 0.7297, "low": 0.6956, "close": 0.7174, "volume": 2714268.0, "close_time": 1754351999999, "quote_volume": 1934164.6274, "trades": 26098, "taker_buy_base": 1424490.0, "taker_buy_quote": 1015416.1896 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.7184, "high": 0.7207, "low": 0.6633, "close": 0.6768, "volume": 1723115.0, "close_time": 1754438399999, "quote_volume": 1194530.6312, "trades": 21105, "taker_buy_base": 782521.0, "taker_buy_quote": 543503.3209 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.6762, "high": 0.6881, "low": 0.6598, "close": 0.6809, "volume": 2491514.0, "close_time": 1754524799999, "quote_volume": 1684616.8326, "trades": 17629, "taker_buy_base": 1311952.0, "taker_buy_quote": 887844.138 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.6806, "high": 0.726, "low": 0.6601, "close": 0.7254, "volume": 3485088.0, "close_time": 1754611199999, "quote_volume": 2413355.1455, "trades": 19443, "taker_buy_base": 1739669.0, "taker_buy_quote": 1203633.7494 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.7254, "high": 0.7499, "low": 0.72, "close": 0.7423, "volume": 3669309.0, "close_time": 1754697599999, "quote_volume": 2698212.2632, "trades": 22276, "taker_buy_base": 1810687.0, "taker_buy_quote": 1333747.489 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.7428, "high": 0.8139, "low": 0.7428, "close": 0.7989, "volume": 3786725.0, "close_time": 1754783999999, "quote_volume": 2932183.4846, "trades": 31371, "taker_buy_base": 1918951.0, "taker_buy_quote": 1484262.2525 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.7991, "high": 0.8171, "low": 0.7703, "close": 0.7917, "volume": 2758554.0, "close_time": 1754870399999, "quote_volume": 2182344.5386, "trades": 23388, "taker_buy_base": 1284328.0, "taker_buy_quote": 1018163.6152 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.7909, "high": 0.8131, "low": 0.7401, "close": 0.7453, "volume": 3476716.0, "close_time": 1754956799999, "quote_volume": 2701302.8853, "trades": 32141, "taker_buy_base": 1431710.0, "taker_buy_quote": 1112820.067 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.7453, "high": 0.7988, "low": 0.7326, "close": 0.7885, "volume": 3333358.0, "close_time": 1755043199999, "quote_volume": 2548533.7909, "trades": 34126, "taker_buy_base": 1888667.0, "taker_buy_quote": 1448562.2966 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.7885, "high": 0.8412, "low": 0.779, "close": 0.8358, "volume": 4803702.0, "close_time": 1755129599999, "quote_volume": 3901405.1458, "trades": 37422, "taker_buy_base": 2394982.0, "taker_buy_quote": 1946830.8678 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.8362, "high": 0.8381, "low": 0.7061, "close": 0.7173, "volume": 8373343.0, "close_time": 1755215999999, "quote_volume": 6433285.2707, "trades": 77685, "taker_buy_base": 3488580.0, "taker_buy_quote": 2694615.5009 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.7173, "high": 0.7384, "low": 0.6793, "close": 0.7073, "volume": 4531437.0, "close_time": 1755302399999, "quote_volume": 3213842.4745, "trades": 41023, "taker_buy_base": 2158426.0, "taker_buy_quote": 1534681.0402 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.7071, "high": 0.7173, "low": 0.6952, "close": 0.7102, "volume": 1447611.0, "close_time": 1755388799999, "quote_volume": 1024834.704, "trades": 13960, "taker_buy_base": 668642.0, "taker_buy_quote": 473579.3544 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.7103, "high": 0.728, "low": 0.7017, "close": 0.7051, "volume": 1574226.0, "close_time": 1755475199999, "quote_volume": 1123227.3896, "trades": 14950, "taker_buy_base": 835446.0, "taker_buy_quote": 596315.6641 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.7052, "high": 0.7075, "low": 0.662, "close": 0.6688, "volume": 3911599.0, "close_time": 1755561599999, "quote_volume": 2657871.1966, "trades": 26198, "taker_buy_base": 1691849.0, "taker_buy_quote": 1147611.8932 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.6688, "high": 0.68, "low": 0.6342, "close": 0.6362, "volume": 3227798.0, "close_time": 1755647999999, "quote_volume": 2114749.7865, "trades": 27957, "taker_buy_base": 1651577.0, "taker_buy_quote": 1083744.0744 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.636, "high": 0.6685, "low": 0.6203, "close": 0.663, "volume": 2949043.0, "close_time": 1755734399999, "quote_volume": 1906003.5697, "trades": 19415, "taker_buy_base": 1485661.0, "taker_buy_quote": 960750.6451 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.6631, "high": 0.6665, "low": 0.6273, "close": 0.6301, "volume": 2342911.0, "close_time": 1755820799999, "quote_volume": 1511752.8005, "trades": 14481, "taker_buy_base": 1209487.0, "taker_buy_quote": 781066.294 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.6299, "high": 0.685, "low": 0.6053, "close": 0.6801, "volume": 5516969.0, "close_time": 1755907199999, "quote_volume": 3581210.512, "trades": 53008, "taker_buy_base": 2659951.0, "taker_buy_quote": 1732366.015 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.68, "high": 0.6807, "low": 0.6531, "close": 0.6638, "volume": 2215318.0, "close_time": 1755993599999, "quote_volume": 1471407.1328, "trades": 19027, "taker_buy_base": 1051368.0, "taker_buy_quote": 697547.7873 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.6635, "high": 0.6733, "low": 0.6336, "close": 0.6428, "volume": 3048735.0, "close_time": 1756079999999, "quote_volume": 1985188.9907, "trades": 28757, "taker_buy_base": 1446896.0, "taker_buy_quote": 944413.8863 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.6436, "high": 0.6532, "low": 0.5825, "close": 0.5927, "volume": 3886977.0, "close_time": 1756166399999, "quote_volume": 2389813.5477, "trades": 28798, "taker_buy_base": 1804582.0, "taker_buy_quote": 1108897.6264 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.5926, "high": 0.6108, "low": 0.587, "close": 0.5991, "volume": 3183097.0, "close_time": 1756252799999, "quote_volume": 1912155.6957, "trades": 16960, "taker_buy_base": 1672778.0, "taker_buy_quote": 1005911.8218 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.5994, "high": 0.6161, "low": 0.5926, "close": 0.5969, "volume": 3721794.0, "close_time": 1756339199999, "quote_volume": 2239687.3909, "trades": 21541, "taker_buy_base": 1778568.0, "taker_buy_quote": 1070610.3727 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.5966, "high": 0.6067, "low": 0.5853, "close": 0.6018, "volume": 3931035.0, "close_time": 1756425599999, "quote_volume": 2351104.6616, "trades": 20821, "taker_buy_base": 2070493.0, "taker_buy_quote": 1239479.7251 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.6019, "high": 0.6032, "low": 0.5637, "close": 0.577, "volume": 3915880.0, "close_time": 1756511999999, "quote_volume": 2277279.6473, "trades": 29531, "taker_buy_base": 1788646.0, "taker_buy_quote": 1040398.9923 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.577, "high": 0.592, "low": 0.5663, "close": 0.5843, "volume": 2754031.0, "close_time": 1756598399999, "quote_volume": 1604037.4858, "trades": 12607, "taker_buy_base": 1448275.0, "taker_buy_quote": 843779.8893 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.5845, "high": 0.5919, "low": 0.5679, "close": 0.5684, "volume": 1891031.0, "close_time": 1756684799999, "quote_volume": 1096963.5544, "trades": 8344, "taker_buy_base": 899467.0, "taker_buy_quote": 522528.6188 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.5682, "high": 0.5784, "low": 0.5404, "close": 0.5513, "volume": 3380562.0, "close_time": 1756771199999, "quote_volume": 1889615.5781, "trades": 17515, "taker_buy_base": 1438093.0, "taker_buy_quote": 802977.1911 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.5517, "high": 0.5709, "low": 0.55, "close": 0.5632, "volume": 2900305.0, "close_time": 1756857599999, "quote_volume": 1630064.9782, "trades": 10817, "taker_buy_base": 1409285.0, "taker_buy_quote": 792203.5268 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.5637, "high": 0.5741, "low": 0.5553, "close": 0.5706, "volume": 1997489.0, "close_time": 1756943999999, "quote_volume": 1129591.6495, "trades": 10003, "taker_buy_base": 1122813.0, "taker_buy_quote": 635042.8132 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.5707, "high": 0.5737, "low": 0.5492, "close": 0.5628, "volume": 3485297.0, "close_time": 1757030399999, "quote_volume": 1946680.492, "trades": 27263, "taker_buy_base": 1520738.0, "taker_buy_quote": 849187.6533 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.5628, "high": 0.6206, "low": 0.5625, "close": 0.5973, "volume": 7181420.0, "close_time": 1757116799999, "quote_volume": 4279369.1214, "trades": 49478, "taker_buy_base": 3470583.0, "taker_buy_quote": 2068152.5624 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.5971, "high": 0.604, "low": 0.585, "close": 0.5909, "volume": 1183852.0, "close_time": 1757203199999, "quote_volume": 699977.7648, "trades": 5929, "taker_buy_base": 608745.0, "taker_buy_quote": 360016.8272 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.5909, "high": 0.5994, "low": 0.5791, "close": 0.5848, "volume": 1341373.0, "close_time": 1757289599999, "quote_volume": 791772.0452, "trades": 8954, "taker_buy_base": 723252.0, "taker_buy_quote": 427170.9221 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.5852, "high": 0.6056, "low": 0.5779, "close": 0.5913, "volume": 2797899.0, "close_time": 1757375999999, "quote_volume": 1660005.6168, "trades": 22947, "taker_buy_base": 1573901.0, "taker_buy_quote": 934439.5395 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.5913, "high": 0.6032, "low": 0.5743, "close": 0.585, "volume": 3904301.0, "close_time": 1757462399999, "quote_volume": 2301310.0223, "trades": 33779, "taker_buy_base": 1999566.0, "taker_buy_quote": 1180146.1499 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.585, "high": 0.5912, "low": 0.5686, "close": 0.5832, "volume": 4247290.0, "close_time": 1757548799999, "quote_volume": 2466876.4705, "trades": 36384, "taker_buy_base": 2341514.0, "taker_buy_quote": 1361568.5751 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.5832, "high": 0.6002, "low": 0.5781, "close": 0.5957, "volume": 4044100.0, "close_time": 1757635199999, "quote_volume": 2380631.1271, "trades": 37770, "taker_buy_base": 2082108.0, "taker_buy_quote": 1225621.3469 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.5957, "high": 0.6062, "low": 0.5873, "close": 0.6049, "volume": 3094525.0, "close_time": 1757721599999, "quote_volume": 1852768.1685, "trades": 29913, "taker_buy_base": 1655903.0, "taker_buy_quote": 991798.4404 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.6048, "high": 0.6315, "low": 0.6023, "close": 0.6274, "volume": 3804919.0, "close_time": 1757807999999, "quote_volume": 2359275.0297, "trades": 33450, "taker_buy_base": 1811490.0, "taker_buy_quote": 1123044.8883 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.6273, "high": 0.6276, "low": 0.5975, "close": 0.6037, "volume": 2378844.0, "close_time": 1757894399999, "quote_volume": 1451930.3435, "trades": 23538, "taker_buy_base": 1088910.0, "taker_buy_quote": 664682.0676 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.6036, "high": 0.6159, "low": 0.5804, "close": 0.5985, "volume": 2844781.0, "close_time": 1757980799999, "quote_volume": 1695722.8438, "trades": 30891, "taker_buy_base": 1314583.0, "taker_buy_quote": 784896.7541 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.5985, "high": 0.6033, "low": 0.5844, "close": 0.5951, "volume": 2160802.0, "close_time": 1758067199999, "quote_volume": 1284347.2212, "trades": 19333, "taker_buy_base": 1045530.0, "taker_buy_quote": 622029.9648 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.5951, "high": 0.6026, "low": 0.5701, "close": 0.5986, "volume": 4938311.0, "close_time": 1758153599999, "quote_volume": 2891638.3016, "trades": 40182, "taker_buy_base": 2241215.0, "taker_buy_quote": 1314106.3771 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.599, "high": 0.6171, "low": 0.5939, "close": 0.6111, "volume": 3108437.0, "close_time": 1758239999999, "quote_volume": 1875966.8619, "trades": 28875, "taker_buy_base": 1517980.0, "taker_buy_quote": 916194.0887 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.6111, "high": 0.6168, "low": 0.5921, "close": 0.5951, "volume": 3314240.0, "close_time": 1758326399999, "quote_volume": 1998438.147, "trades": 34566, "taker_buy_base": 1464397.0, "taker_buy_quote": 883668.1378 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.595, "high": 0.6036, "low": 0.5876, "close": 0.5925, "volume": 2252645.0, "close_time": 1758412799999, "quote_volume": 1340576.2828, "trades": 18614, "taker_buy_base": 1003611.0, "taker_buy_quote": 597595.4732 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.5926, "high": 0.5957, "low": 0.5761, "close": 0.5762, "volume": 1890414.0, "close_time": 1758499199999, "quote_volume": 1106745.6209, "trades": 19474, "taker_buy_base": 808972.0, "taker_buy_quote": 474290.9527 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.5761, "high": 0.5786, "low": 0.5164, "close": 0.5342, "volume": 3077915.0, "close_time": 1758585599999, "quote_volume": 1671156.4019, "trades": 34232, "taker_buy_base": 1325446.0, "taker_buy_quote": 719508.4988 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.5347, "high": 0.5543, "low": 0.5242, "close": 0.5332, "volume": 1539577.0, "close_time": 1758671999999, "quote_volume": 829431.5621, "trades": 17017, "taker_buy_base": 752333.0, "taker_buy_quote": 405431.4597 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.5334, "high": 0.5424, "low": 0.5231, "close": 0.5358, "volume": 1151232.0, "close_time": 1758758399999, "quote_volume": 615539.4648, "trades": 11353, "taker_buy_base": 470319.0, "taker_buy_quote": 251825.5038 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.5352, "high": 0.536, "low": 0.4794, "close": 0.4863, "volume": 2632891.0, "close_time": 1758844799999, "quote_volume": 1326978.4904, "trades": 11351, "taker_buy_base": 1165121.0, "taker_buy_quote": 589064.4837 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.4868, "high": 0.5238, "low": 0.4839, "close": 0.522, "volume": 1978275.0, "close_time": 1758931199999, "quote_volume": 990940.9975, "trades": 10132, "taker_buy_base": 1036426.0, "taker_buy_quote": 518783.2647 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.5214, "high": 0.5377, "low": 0.5197, "close": 0.5235, "volume": 1972179.0, "close_time": 1759017599999, "quote_volume": 1038948.6239, "trades": 10086, "taker_buy_base": 1030424.0, "taker_buy_quote": 543397.6358 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.5229, "high": 0.5258, "low": 0.5079, "close": 0.5236, "volume": 1289774.0, "close_time": 1759103999999, "quote_volume": 668930.4113, "trades": 4800, "taker_buy_base": 617139.0, "taker_buy_quote": 320839.1807 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.5238, "high": 0.975, "low": 0.5108, "close": 0.6734, "volume": 133707579.0, "close_time": 1759190399999, "quote_volume": 104420516.7553, "trades": 1282649, "taker_buy_base": 66600529.0, "taker_buy_quote": 52142069.8927 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.6735, "high": 0.674, "low": 0.5813, "close": 0.6159, "volume": 36679546.0, "close_time": 1759276799999, "quote_volume": 22674822.9874, "trades": 250009, "taker_buy_base": 18319407.0, "taker_buy_quote": 11313492.0741 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.6158, "high": 0.6404, "low": 0.5718, "close": 0.6052, "volume": 14449225.0, "close_time": 1759363199999, "quote_volume": 8713450.5498, "trades": 123147, "taker_buy_base": 7410417.0, "taker_buy_quote": 4472845.5857 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.6054, "high": 0.72, "low": 0.5909, "close": 0.6406, "volume": 42138352.0, "close_time": 1759449599999, "quote_volume": 27792417.4358, "trades": 220230, "taker_buy_base": 21484680.0, "taker_buy_quote": 14187451.6725 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.6404, "high": 0.6406, "low": 0.6106, "close": 0.6277, "volume": 8871066.0, "close_time": 1759535999999, "quote_volume": 5521231.7234, "trades": 49112, "taker_buy_base": 4298552.0, "taker_buy_quote": 2673735.9856 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.6276, "high": 0.6672, "low": 0.6168, "close": 0.6206, "volume": 11154176.0, "close_time": 1759622399999, "quote_volume": 7093123.1346, "trades": 62529, "taker_buy_base": 5325242.0, "taker_buy_quote": 3386567.0363 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.6205, "high": 0.6314, "low": 0.6007, "close": 0.6112, "volume": 5422123.0, "close_time": 1759708799999, "quote_volume": 3348182.4447, "trades": 38972, "taker_buy_base": 2654132.0, "taker_buy_quote": 1639263.0404 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.6111, "high": 0.625, "low": 0.6011, "close": 0.6137, "volume": 4733971.0, "close_time": 1759795199999, "quote_volume": 2901386.2228, "trades": 33374, "taker_buy_base": 2246147.0, "taker_buy_quote": 1377771.7311 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.6139, "high": 0.6191, "low": 0.5726, "close": 0.5786, "volume": 4564062.0, "close_time": 1759881599999, "quote_volume": 2711930.3875, "trades": 30523, "taker_buy_base": 2133135.0, "taker_buy_quote": 1265554.3807 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.5787, "high": 0.5961, "low": 0.5743, "close": 0.5907, "volume": 2900272.0, "close_time": 1759967999999, "quote_volume": 1695660.5295, "trades": 25578, "taker_buy_base": 1360628.0, "taker_buy_quote": 796132.8965 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.5908, "high": 0.592, "low": 0.5507, "close": 0.5651, "volume": 3854584.0, "close_time": 1760054399999, "quote_volume": 2188255.9068, "trades": 35304, "taker_buy_base": 2033386.0, "taker_buy_quote": 1154547.3019 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.565, "high": 0.5724, "low": 0.2031, "close": 0.42, "volume": 16353982.0, "close_time": 1760140799999, "quote_volume": 7282384.4703, "trades": 120661, "taker_buy_base": 8438984.0, "taker_buy_quote": 3694314.242 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.4191, "high": 0.4413, "low": 0.3878, "close": 0.3992, "volume": 10690527.0, "close_time": 1760227199999, "quote_volume": 4469734.5128, "trades": 64760, "taker_buy_base": 5233059.0, "taker_buy_quote": 2189233.3439 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.3992, "high": 0.462, "low": 0.3938, "close": 0.4512, "volume": 6514106.0, "close_time": 1760313599999, "quote_volume": 2763298.8681, "trades": 42466, "taker_buy_base": 3173232.0, "taker_buy_quote": 1343798.1346 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.4507, "high": 0.4752, "low": 0.4332, "close": 0.4682, "volume": 4660119.0, "close_time": 1760399999999, "quote_volume": 2106249.0128, "trades": 28454, "taker_buy_base": 2340455.0, "taker_buy_quote": 1056618.6488 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.4686, "high": 0.4707, "low": 0.4168, "close": 0.4359, "volume": 6943876.0, "close_time": 1760486399999, "quote_volume": 2996532.8598, "trades": 35896, "taker_buy_base": 3216657.0, "taker_buy_quote": 1387352.5475 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.436, "high": 0.519, "low": 0.4257, "close": 0.4352, "volume": 25647409.0, "close_time": 1760572799999, "quote_volume": 11855136.0677, "trades": 117013, "taker_buy_base": 12417424.0, "taker_buy_quote": 5742242.8106 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.4351, "high": 0.5443, "low": 0.4107, "close": 0.4157, "volume": 30484803.0, "close_time": 1760659199999, "quote_volume": 14514432.3574, "trades": 135838, "taker_buy_base": 15957729.0, "taker_buy_quote": 7611881.4628 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.4157, "high": 0.4326, "low": 0.3718, "close": 0.382, "volume": 11483178.0, "close_time": 1760745599999, "quote_volume": 4510656.5978, "trades": 30848, "taker_buy_base": 5498762.0, "taker_buy_quote": 2157711.6882 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.3821, "high": 0.3992, "low": 0.3785, "close": 0.3871, "volume": 3522791.0, "close_time": 1760831999999, "quote_volume": 1372336.9978, "trades": 9655, "taker_buy_base": 1707961.0, "taker_buy_quote": 665045.9152 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.3871, "high": 0.4154, "low": 0.3835, "close": 0.4034, "volume": 3819801.0, "close_time": 1760918399999, "quote_volume": 1526615.1138, "trades": 12036, "taker_buy_base": 1865540.0, "taker_buy_quote": 746371.9614 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.4029, "high": 0.4211, "low": 0.397, "close": 0.4008, "volume": 5019511.0, "close_time": 1761004799999, "quote_volume": 2050107.599, "trades": 11630, "taker_buy_base": 2854397.0, "taker_buy_quote": 1166811.0648 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.4008, "high": 0.4121, "low": 0.3831, "close": 0.385, "volume": 4030327.0, "close_time": 1761091199999, "quote_volume": 1603062.6076, "trades": 9900, "taker_buy_base": 1985225.0, "taker_buy_quote": 790592.702 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.385, "high": 0.3917, "low": 0.3613, "close": 0.3717, "volume": 4513937.0, "close_time": 1761177599999, "quote_volume": 1709568.983, "trades": 15284, "taker_buy_base": 2357233.0, "taker_buy_quote": 895101.687 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.3717, "high": 0.3916, "low": 0.3708, "close": 0.3853, "volume": 2159399.0, "close_time": 1761263999999, "quote_volume": 824299.9838, "trades": 8274, "taker_buy_base": 1223790.0, "taker_buy_quote": 467385.3429 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.3855, "high": 0.3939, "low": 0.3794, "close": 0.39, "volume": 3309819.0, "close_time": 1761350399999, "quote_volume": 1283155.511, "trades": 10696, "taker_buy_base": 1488654.0, "taker_buy_quote": 577569.2418 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.39, "high": 0.3912, "low": 0.382, "close": 0.3885, "volume": 1626438.0, "close_time": 1761436799999, "quote_volume": 629409.0669, "trades": 4830, "taker_buy_base": 761504.0, "taker_buy_quote": 294655.4675 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.3885, "high": 0.4226, "low": 0.3859, "close": 0.4138, "volume": 4873581.0, "close_time": 1761523199999, "quote_volume": 1975002.0202, "trades": 11150, "taker_buy_base": 2550907.0, "taker_buy_quote": 1033018.2592 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.414, "high": 0.429, "low": 0.3964, "close": 0.3992, "volume": 4752908.0, "close_time": 1761609599999, "quote_volume": 1962764.3165, "trades": 13116, "taker_buy_base": 2356254.0, "taker_buy_quote": 974565.0676 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.3991, "high": 0.409, "low": 0.3814, "close": 0.3897, "volume": 3128005.0, "close_time": 1761695999999, "quote_volume": 1243604.562, "trades": 10231, "taker_buy_base": 1620408.0, "taker_buy_quote": 645883.909 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.3895, "high": 0.398, "low": 0.3793, "close": 0.3864, "volume": 2545803.0, "close_time": 1761782399999, "quote_volume": 991715.7462, "trades": 9938, "taker_buy_base": 1307199.0, "taker_buy_quote": 509745.7745 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.3863, "high": 0.3904, "low": 0.3485, "close": 0.3594, "volume": 5543358.0, "close_time": 1761868799999, "quote_volume": 2042651.411, "trades": 13848, "taker_buy_base": 2716858.0, "taker_buy_quote": 1002217.2314 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.3595, "high": 0.3709, "low": 0.3563, "close": 0.3625, "volume": 1998993.0, "close_time": 1761955199999, "quote_volume": 726664.719, "trades": 7809, "taker_buy_base": 1182868.0, "taker_buy_quote": 430241.2595 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.3626, "high": 0.3755, "low": 0.3588, "close": 0.3746, "volume": 1511645.0, "close_time": 1762041599999, "quote_volume": 558509.6793, "trades": 5451, "taker_buy_base": 800861.0, "taker_buy_quote": 296180.321 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.3741, "high": 0.3781, "low": 0.3622, "close": 0.373, "volume": 1761496.0, "close_time": 1762127999999, "quote_volume": 651780.5494, "trades": 6141, "taker_buy_base": 869082.0, "taker_buy_quote": 322226.9164 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.3717, "high": 0.3736, "low": 0.3122, "close": 0.323, "volume": 5793511.0, "close_time": 1762214399999, "quote_volume": 1940637.0788, "trades": 15361, "taker_buy_base": 2768948.0, "taker_buy_quote": 928250.0189 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.3232, "high": 0.3274, "low": 0.2742, "close": 0.2941, "volume": 8244597.0, "close_time": 1762300799999, "quote_volume": 2453399.799, "trades": 23005, "taker_buy_base": 3769058.0, "taker_buy_quote": 1120773.9977 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.294, "high": 0.3115, "low": 0.2769, "close": 0.3067, "volume": 4543210.0, "close_time": 1762387199999, "quote_volume": 1347876.8849, "trades": 11242, "taker_buy_base": 2416874.0, "taker_buy_quote": 716907.2232 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.3066, "high": 0.3068, "low": 0.2845, "close": 0.2931, "volume": 4373696.0, "close_time": 1762473599999, "quote_volume": 1303086.8949, "trades": 9312, "taker_buy_base": 1990732.0, "taker_buy_quote": 593397.75 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.2929, "high": 0.3337, "low": 0.2877, "close": 0.3247, "volume": 8365609.0, "close_time": 1762559999999, "quote_volume": 2597955.479, "trades": 29974, "taker_buy_base": 4119817.0, "taker_buy_quote": 1281001.0891 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.3248, "high": 0.3307, "low": 0.3128, "close": 0.3208, "volume": 4060952.0, "close_time": 1762646399999, "quote_volume": 1305948.0254, "trades": 25182, "taker_buy_base": 1880815.0, "taker_buy_quote": 604722.9595 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.3208, "high": 0.3267, "low": 0.3044, "close": 0.3208, "volume": 3261972.0, "close_time": 1762732799999, "quote_volume": 1028893.9802, "trades": 15628, "taker_buy_base": 1462590.0, "taker_buy_quote": 461646.4778 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.3208, "high": 0.3315, "low": 0.3163, "close": 0.326, "volume": 5965976.0, "close_time": 1762819199999, "quote_volume": 1933510.8783, "trades": 25592, "taker_buy_base": 2660350.0, "taker_buy_quote": 862991.9714 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.326, "high": 0.3306, "low": 0.2968, "close": 0.2978, "volume": 4493414.0, "close_time": 1762905599999, "quote_volume": 1405537.0604, "trades": 12727, "taker_buy_base": 2054591.0, "taker_buy_quote": 643351.2646 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.2979, "high": 0.3175, "low": 0.2917, "close": 0.2964, "volume": 3700523.0, "close_time": 1762991999999, "quote_volume": 1125559.4014, "trades": 18707, "taker_buy_base": 1666651.0, "taker_buy_quote": 507338.1372 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.2964, "high": 0.3892, "low": 0.2717, "close": 0.2796, "volume": 19260627.0, "close_time": 1763078399999, "quote_volume": 6004831.2453, "trades": 97194, "taker_buy_base": 9200423.0, "taker_buy_quote": 2870842.7663 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.2799, "high": 0.2802, "low": 0.255, "close": 0.2589, "volume": 9723478.0, "close_time": 1763164799999, "quote_volume": 2586143.3209, "trades": 22896, "taker_buy_base": 4740721.0, "taker_buy_quote": 1260203.7625 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2587, "high": 0.2726, "low": 0.2579, "close": 0.2671, "volume": 3606383.0, "close_time": 1763251199999, "quote_volume": 963951.2162, "trades": 10355, "taker_buy_base": 2020037.0, "taker_buy_quote": 539941.2633 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2671, "high": 0.2685, "low": 0.2438, "close": 0.2485, "volume": 4326687.0, "close_time": 1763337599999, "quote_volume": 1109932.3847, "trades": 12304, "taker_buy_base": 2232570.0, "taker_buy_quote": 573531.0357 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.2478, "high": 0.2582, "low": 0.2339, "close": 0.2362, "volume": 4420127.0, "close_time": 1763423999999, "quote_volume": 1091318.7237, "trades": 10181, "taker_buy_base": 2283671.0, "taker_buy_quote": 563278.4077 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.2361, "high": 0.246, "low": 0.2245, "close": 0.2383, "volume": 9753100.0, "close_time": 1763510399999, "quote_volume": 2273113.1527, "trades": 28297, "taker_buy_base": 4556278.0, "taker_buy_quote": 1063598.6947 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.2382, "high": 0.2402, "low": 0.2172, "close": 0.2304, "volume": 7242011.0, "close_time": 1763596799999, "quote_volume": 1663516.3027, "trades": 15339, "taker_buy_base": 3541698.0, "taker_buy_quote": 814660.5191 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.2304, "high": 0.2353, "low": 0.2031, "close": 0.2084, "volume": 9455383.0, "close_time": 1763683199999, "quote_volume": 2067132.7657, "trades": 16560, "taker_buy_base": 4771155.0, "taker_buy_quote": 1042735.1727 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.2085, "high": 0.213, "low": 0.1846, "close": 0.2031, "volume": 13709274.0, "close_time": 1763769599999, "quote_volume": 2713152.5702, "trades": 32822, "taker_buy_base": 6998764.0, "taker_buy_quote": 1387068.7034 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.2031, "high": 0.2935, "low": 0.1818, "close": 0.201, "volume": 61288126.0, "close_time": 1763855999999, "quote_volume": 12738979.3956, "trades": 175237, "taker_buy_base": 32636452.0, "taker_buy_quote": 6795508.4164 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.2009, "high": 0.2313, "low": 0.1947, "close": 0.2034, "volume": 31781763.0, "close_time": 1763942399999, "quote_volume": 6575042.2919, "trades": 59235, "taker_buy_base": 15820559.0, "taker_buy_quote": 3272772.4824 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.2034, "high": 0.2131, "low": 0.1957, "close": 0.2101, "volume": 9845429.0, "close_time": 1764028799999, "quote_volume": 2006379.8694, "trades": 15254, "taker_buy_base": 4628118.0, "taker_buy_quote": 942951.872 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.2101, "high": 0.2114, "low": 0.2017, "close": 0.2084, "volume": 5282695.0, "close_time": 1764115199999, "quote_volume": 1089050.0032, "trades": 8311, "taker_buy_base": 2285377.0, "taker_buy_quote": 471346.833 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.2085, "high": 0.2133, "low": 0.2003, "close": 0.2125, "volume": 4380366.0, "close_time": 1764201599999, "quote_volume": 904223.0407, "trades": 6028, "taker_buy_base": 2074673.0, "taker_buy_quote": 428654.2754 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.2125, "high": 0.3289, "low": 0.2112, "close": 0.2493, "volume": 107399848.0, "close_time": 1764287999999, "quote_volume": 28802928.8353, "trades": 281453, "taker_buy_base": 53508029.0, "taker_buy_quote": 14373426.0458 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.2493, "high": 0.2585, "low": 0.2322, "close": 0.2325, "volume": 19807795.0, "close_time": 1764374399999, "quote_volume": 4842052.1501, "trades": 49597, "taker_buy_base": 9388129.0, "taker_buy_quote": 2294186.1939 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.2326, "high": 0.3016, "low": 0.2323, "close": 0.2664, "volume": 52697398.0, "close_time": 1764460799999, "quote_volume": 13978065.2237, "trades": 174353, "taker_buy_base": 27309515.0, "taker_buy_quote": 7241260.2421 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.2662, "high": 0.287, "low": 0.2403, "close": 0.2434, "volume": 29992128.0, "close_time": 1764547199999, "quote_volume": 7805005.0535, "trades": 77387, "taker_buy_base": 14925062.0, "taker_buy_quote": 3886332.2389 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.2432, "high": 0.2451, "low": 0.2204, "close": 0.2297, "volume": 14120229.0, "close_time": 1764633599999, "quote_volume": 3233847.9232, "trades": 29016, "taker_buy_base": 7672657.0, "taker_buy_quote": 1753726.1948 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2295, "high": 0.283, "low": 0.2245, "close": 0.2593, "volume": 35194573.0, "close_time": 1764719999999, "quote_volume": 9057772.0512, "trades": 83296, "taker_buy_base": 17707712.0, "taker_buy_quote": 4568858.0481 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.2591, "high": 0.2899, "low": 0.2574, "close": 0.2701, "volume": 16305101.0, "close_time": 1764806399999, "quote_volume": 4443460.3896, "trades": 49421, "taker_buy_base": 7938096.0, "taker_buy_quote": 2163965.4627 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.2701, "high": 0.278, "low": 0.2532, "close": 0.2568, "volume": 6395049.0, "close_time": 1764892799999, "quote_volume": 1682029.7538, "trades": 17138, "taker_buy_base": 2995437.0, "taker_buy_quote": 788034.6022 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.2566, "high": 0.285, "low": 0.2416, "close": 0.2465, "volume": 8966537.0, "close_time": 1764979199999, "quote_volume": 2315720.1114, "trades": 19417, "taker_buy_base": 4395199.0, "taker_buy_quote": 1134674.1299 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.2467, "high": 0.264, "low": 0.2425, "close": 0.2488, "volume": 9250954.0, "close_time": 1765065599999, "quote_volume": 2339236.658, "trades": 15423, "taker_buy_base": 4202413.0, "taker_buy_quote": 1063325.5938 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.2489, "high": 0.2522, "low": 0.2385, "close": 0.2435, "volume": 5404450.0, "close_time": 1765151999999, "quote_volume": 1324228.3141, "trades": 12350, "taker_buy_base": 2634577.0, "taker_buy_quote": 646211.4838 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.2436, "high": 0.2843, "low": 0.2423, "close": 0.2609, "volume": 25822519.0, "close_time": 1765238399999, "quote_volume": 6928472.3225, "trades": 70335, "taker_buy_base": 12720521.0, "taker_buy_quote": 3416201.6003 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.261, "high": 0.2705, "low": 0.2491, "close": 0.2594, "volume": 8514286.0, "close_time": 1765324799999, "quote_volume": 2207898.8539, "trades": 19220, "taker_buy_base": 3984262.0, "taker_buy_quote": 1032599.9852 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.2592, "high": 0.3155, "low": 0.2542, "close": 0.2779, "volume": 31068985.0, "close_time": 1765411199999, "quote_volume": 8864637.2271, "trades": 69214, "taker_buy_base": 16160782.0, "taker_buy_quote": 4615459.3185 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.2778, "high": 0.283, "low": 0.2605, "close": 0.2805, "volume": 8834275.0, "close_time": 1765497599999, "quote_volume": 2383470.9626, "trades": 23827, "taker_buy_base": 4397141.0, "taker_buy_quote": 1188684.075 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.2801, "high": 0.2954, "low": 0.2647, "close": 0.2687, "volume": 9541412.0, "close_time": 1765583999999, "quote_volume": 2688953.3079, "trades": 20153, "taker_buy_base": 4425315.0, "taker_buy_quote": 1247310.2092 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2685, "high": 0.2752, "low": 0.2623, "close": 0.2675, "volume": 5155274.0, "close_time": 1765670399999, "quote_volume": 1373361.3922, "trades": 8801, "taker_buy_base": 2436411.0, "taker_buy_quote": 649164.8972 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2677, "high": 0.2677, "low": 0.2506, "close": 0.2533, "volume": 4381876.0, "close_time": 1765756799999, "quote_volume": 1139706.4408, "trades": 9729, "taker_buy_base": 2492442.0, "taker_buy_quote": 647635.2506 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.2537, "high": 0.2657, "low": 0.2331, "close": 0.2406, "volume": 6899792.0, "close_time": 1765843199999, "quote_volume": 1733421.9429, "trades": 14101, "taker_buy_base": 3209861.0, "taker_buy_quote": 802015.4739 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.2409, "high": 0.2409, "low": 0.2332, "close": 0.2367, "volume": 3549491.0, "close_time": 1765929599999, "quote_volume": 841373.2713, "trades": 6900, "taker_buy_base": 2024429.0, "taker_buy_quote": 479841.8421 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.2367, "high": 0.2392, "low": 0.2219, "close": 0.2238, "volume": 4010207.0, "close_time": 1766015999999, "quote_volume": 922700.7689, "trades": 7439, "taker_buy_base": 1960436.0, "taker_buy_quote": 450855.0154 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.2243, "high": 0.2257, "low": 0.2062, "close": 0.2077, "volume": 5551956.0, "close_time": 1766102399999, "quote_volume": 1199559.9874, "trades": 10239, "taker_buy_base": 2954008.0, "taker_buy_quote": 639179.1771 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.2078, "high": 0.2258, "low": 0.2041, "close": 0.2236, "volume": 3626510.0, "close_time": 1766188799999, "quote_volume": 789647.0283, "trades": 6696, "taker_buy_base": 2019268.0, "taker_buy_quote": 438431.4706 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.2236, "high": 0.2322, "low": 0.2224, "close": 0.2253, "volume": 3678349.0, "close_time": 1766275199999, "quote_volume": 829891.4759, "trades": 7113, "taker_buy_base": 2041994.0, "taker_buy_quote": 460942.7526 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.2252, "high": 0.2515, "low": 0.2203, "close": 0.2304, "volume": 24876782.0, "close_time": 1766361599999, "quote_volume": 5833616.2447, "trades": 62447, "taker_buy_base": 12014083.0, "taker_buy_quote": 2823159.5199 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.2301, "high": 0.234, "low": 0.223, "close": 0.2244, "volume": 7584296.0, "close_time": 1766447999999, "quote_volume": 1732504.7526, "trades": 14482, "taker_buy_base": 4157051.0, "taker_buy_quote": 950197.1032 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.2244, "high": 0.2298, "low": 0.2155, "close": 0.2228, "volume": 5145528.0, "close_time": 1766534399999, "quote_volume": 1140755.1919, "trades": 8283, "taker_buy_base": 2567522.0, "taker_buy_quote": 569442.6003 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.2229, "high": 0.2236, "low": 0.2141, "close": 0.2177, "volume": 4379229.0, "close_time": 1766620799999, "quote_volume": 953459.6446, "trades": 8132, "taker_buy_base": 2568851.0, "taker_buy_quote": 559122.22 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.2178, "high": 0.2252, "low": 0.2128, "close": 0.213, "volume": 4968112.0, "close_time": 1766707199999, "quote_volume": 1096802.2017, "trades": 10607, "taker_buy_base": 2802224.0, "taker_buy_quote": 618746.8525 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.2129, "high": 0.2202, "low": 0.2083, "close": 0.2156, "volume": 4412440.0, "close_time": 1766793599999, "quote_volume": 951335.8723, "trades": 8950, "taker_buy_base": 2680507.0, "taker_buy_quote": 578140.4004 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.2155, "high": 0.2178, "low": 0.2139, "close": 0.2176, "volume": 2654176.0, "close_time": 1766879999999, "quote_volume": 571991.9497, "trades": 4879, "taker_buy_base": 1607518.0, "taker_buy_quote": 346569.5833 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.2178, "high": 0.2184, "low": 0.2126, "close": 0.2153, "volume": 2173470.0, "close_time": 1766966399999, "quote_volume": 468136.905, "trades": 3381, "taker_buy_base": 1269262.0, "taker_buy_quote": 273397.2262 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.2151, "high": 0.2257, "low": 0.2085, "close": 0.2093, "volume": 4834133.0, "close_time": 1767052799999, "quote_volume": 1041981.2563, "trades": 7713, "taker_buy_base": 2487783.0, "taker_buy_quote": 537062.4556 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.2093, "high": 0.2115, "low": 0.2062, "close": 0.2101, "volume": 2843766.0, "close_time": 1767139199999, "quote_volume": 593210.3464, "trades": 3397, "taker_buy_base": 1569120.0, "taker_buy_quote": 327329.455 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.21, "high": 0.2115, "low": 0.2024, "close": 0.2038, "volume": 4541945.0, "close_time": 1767225599999, "quote_volume": 941801.3443, "trades": 6536, "taker_buy_base": 2491545.0, "taker_buy_quote": 515862.953 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.2038, "high": 0.2123, "low": 0.1984, "close": 0.2121, "volume": 4080597.0, "close_time": 1767311999999, "quote_volume": 832779.8558, "trades": 5695, "taker_buy_base": 2449416.0, "taker_buy_quote": 499662.0252 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2121, "high": 0.2211, "low": 0.2097, "close": 0.2205, "volume": 3495895.0, "close_time": 1767398399999, "quote_volume": 752470.9801, "trades": 6365, "taker_buy_base": 1891267.0, "taker_buy_quote": 407147.6121 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.2203, "high": 0.227, "low": 0.2172, "close": 0.2222, "volume": 4672728.0, "close_time": 1767484799999, "quote_volume": 1039049.478, "trades": 8493, "taker_buy_base": 2303114.0, "taker_buy_quote": 512271.4493 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.2221, "high": 0.2311, "low": 0.2221, "close": 0.2276, "volume": 4052240.0, "close_time": 1767571199999, "quote_volume": 918851.946, "trades": 6997, "taker_buy_base": 1993605.0, "taker_buy_quote": 452065.0494 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.2275, "high": 0.2355, "low": 0.2239, "close": 0.2342, "volume": 4135517.0, "close_time": 1767657599999, "quote_volume": 945816.3072, "trades": 9859, "taker_buy_base": 1945078.0, "taker_buy_quote": 445876.0791 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.2342, "high": 0.2406, "low": 0.2243, "close": 0.2361, "volume": 4731381.0, "close_time": 1767743999999, "quote_volume": 1102571.914, "trades": 7108, "taker_buy_base": 2356415.0, "taker_buy_quote": 549604.4553 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2359, "high": 0.2369, "low": 0.2188, "close": 0.2208, "volume": 4491933.0, "close_time": 1767830399999, "quote_volume": 1022444.5868, "trades": 9132, "taker_buy_base": 2301826.0, "taker_buy_quote": 524247.5176 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.2209, "high": 0.2229, "low": 0.2115, "close": 0.22, "volume": 3076439.0, "close_time": 1767916799999, "quote_volume": 669311.1408, "trades": 11528, "taker_buy_base": 1693627.0, "taker_buy_quote": 368498.2814 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.2201, "high": 0.2227, "low": 0.2151, "close": 0.2181, "volume": 2146725.0, "close_time": 1768003199999, "quote_volume": 470454.7158, "trades": 7637, "taker_buy_base": 1132588.0, "taker_buy_quote": 248360.6407 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.2182, "high": 0.2214, "low": 0.2133, "close": 0.2151, "volume": 1446425.0, "close_time": 1768089599999, "quote_volume": 315483.2949, "trades": 3410, "taker_buy_base": 738048.0, "taker_buy_quote": 161012.4804 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.2151, "high": 0.2241, "low": 0.2101, "close": 0.215, "volume": 4604990.0, "close_time": 1768175999999, "quote_volume": 999455.1859, "trades": 8275, "taker_buy_base": 2398842.0, "taker_buy_quote": 520782.9607 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.2151, "high": 0.2192, "low": 0.2063, "close": 0.208, "volume": 3482550.0, "close_time": 1768262399999, "quote_volume": 738333.6246, "trades": 5043, "taker_buy_base": 1723820.0, "taker_buy_quote": 366318.9705 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.2079, "high": 0.2227, "low": 0.2076, "close": 0.2205, "volume": 3181194.0, "close_time": 1768348799999, "quote_volume": 684423.3923, "trades": 6464, "taker_buy_base": 1926636.0, "taker_buy_quote": 414556.9158 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.2205, "high": 0.2254, "low": 0.2172, "close": 0.219, "volume": 2910520.0, "close_time": 1768435199999, "quote_volume": 642998.8258, "trades": 6449, "taker_buy_base": 1480785.0, "taker_buy_quote": 327256.0158 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2186, "high": 0.2244, "low": 0.2081, "close": 0.2131, "volume": 4514711.0, "close_time": 1768521599999, "quote_volume": 983313.1949, "trades": 9598, "taker_buy_base": 2390854.0, "taker_buy_quote": 522123.5703 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.2132, "high": 0.2161, "low": 0.2079, "close": 0.2154, "volume": 1946732.0, "close_time": 1768607999999, "quote_volume": 413871.2799, "trades": 3930, "taker_buy_base": 1030195.0, "taker_buy_quote": 219008.9771 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.2151, "high": 0.2497, "low": 0.2134, "close": 0.2287, "volume": 12999802.0, "close_time": 1768694399999, "quote_volume": 3005929.9739, "trades": 29981, "taker_buy_base": 7008702.0, "taker_buy_quote": 1619508.4027 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.2286, "high": 0.2296, "low": 0.2117, "close": 0.2119, "volume": 5821797.0, "close_time": 1768780799999, "quote_volume": 1291641.1679, "trades": 9742, "taker_buy_base": 2790289.0, "taker_buy_quote": 619942.4642 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2119, "high": 0.2122, "low": 0.1918, "close": 0.1974, "volume": 6492242.0, "close_time": 1768867199999, "quote_volume": 1300172.6016, "trades": 15274, "taker_buy_base": 3275312.0, "taker_buy_quote": 655628.9738 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1974, "high": 0.2006, "low": 0.1817, "close": 0.1842, "volume": 4718327.0, "close_time": 1768953599999, "quote_volume": 904332.4912, "trades": 9674, "taker_buy_base": 2605162.0, "taker_buy_quote": 498103.2367 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1841, "high": 0.1932, "low": 0.1822, "close": 0.1887, "volume": 4168076.0, "close_time": 1769039999999, "quote_volume": 788086.0122, "trades": 6448, "taker_buy_base": 2244934.0, "taker_buy_quote": 424720.6602 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1889, "high": 0.1951, "low": 0.1826, "close": 0.1865, "volume": 2299611.0, "close_time": 1769126399999, "quote_volume": 432604.7436, "trades": 3519, "taker_buy_base": 1333896.0, "taker_buy_quote": 251167.7487 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1866, "high": 0.2028, "low": 0.186, "close": 0.1911, "volume": 9255608.0, "close_time": 1769212799999, "quote_volume": 1801086.019, "trades": 18368, "taker_buy_base": 4978069.0, "taker_buy_quote": 969343.3481 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1913, "high": 0.2047, "low": 0.1882, "close": 0.2002, "volume": 6301196.0, "close_time": 1769299199999, "quote_volume": 1242709.627, "trades": 11381, "taker_buy_base": 3584476.0, "taker_buy_quote": 706623.8062 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.2002, "high": 0.228, "low": 0.1863, "close": 0.1893, "volume": 28786570.0, "close_time": 1769385599999, "quote_volume": 6034498.7817, "trades": 54188, "taker_buy_base": 15605329.0, "taker_buy_quote": 3275883.3377 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1896, "high": 0.1979, "low": 0.184, "close": 0.1903, "volume": 6548361.0, "close_time": 1769471999999, "quote_volume": 1256621.2168, "trades": 14321, "taker_buy_base": 3493605.0, "taker_buy_quote": 671262.961 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1904, "high": 0.1914, "low": 0.184, "close": 0.1911, "volume": 3897834.0, "close_time": 1769558399999, "quote_volume": 733739.4988, "trades": 8751, "taker_buy_base": 2137752.0, "taker_buy_quote": 402473.3063 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1911, "high": 0.1921, "low": 0.186, "close": 0.1881, "volume": 3684101.0, "close_time": 1769644799999, "quote_volume": 696513.3059, "trades": 7349, "taker_buy_base": 2077353.0, "taker_buy_quote": 392790.943 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1882, "high": 0.1886, "low": 0.1682, "close": 0.1708, "volume": 5530937.0, "close_time": 1769731199999, "quote_volume": 974622.7149, "trades": 8691, "taker_buy_base": 2834901.0, "taker_buy_quote": 499161.9037 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1707, "high": 0.1722, "low": 0.1619, "close": 0.1662, "volume": 7704797.0, "close_time": 1769817599999, "quote_volume": 1286319.8044, "trades": 11062, "taker_buy_base": 3975318.0, "taker_buy_quote": 663744.8582 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1662, "high": 0.1672, "low": 0.1363, "close": 0.1502, "volume": 10717987.0, "close_time": 1769903999999, "quote_volume": 1614071.6952, "trades": 12962, "taker_buy_base": 5288909.0, "taker_buy_quote": 797567.0308 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1501, "high": 0.1611, "low": 0.1441, "close": 0.1471, "volume": 15422268.0, "close_time": 1769990399999, "quote_volume": 2369482.8369, "trades": 16377, "taker_buy_base": 8078614.0, "taker_buy_quote": 1240885.7986 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1471, "high": 0.1548, "low": 0.1419, "close": 0.1507, "volume": 8542975.0, "close_time": 1770076799999, "quote_volume": 1261889.9634, "trades": 9178, "taker_buy_base": 4428598.0, "taker_buy_quote": 655723.5531 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1507, "high": 0.1514, "low": 0.1373, "close": 0.1422, "volume": 6639461.0, "close_time": 1770163199999, "quote_volume": 965087.0648, "trades": 7851, "taker_buy_base": 3295713.0, "taker_buy_quote": 479219.3224 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1424, "high": 0.1478, "low": 0.1357, "close": 0.1395, "volume": 6426794.0, "close_time": 1770249599999, "quote_volume": 908965.2266, "trades": 11894, "taker_buy_base": 3448808.0, "taker_buy_quote": 488318.1888 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1396, "high": 0.1419, "low": 0.1155, "close": 0.1172, "volume": 16293177.0, "close_time": 1770335999999, "quote_volume": 2069813.2221, "trades": 18181, "taker_buy_base": 8300068.0, "taker_buy_quote": 1056479.4178 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1173, "high": 0.1312, "low": 0.1058, "close": 0.1288, "volume": 13922631.0, "close_time": 1770422399999, "quote_volume": 1658535.0007, "trades": 23516, "taker_buy_base": 7477624.0, "taker_buy_quote": 892852.7629 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1286, "high": 0.133, "low": 0.124, "close": 0.1292, "volume": 8380033.0, "close_time": 1770508799999, "quote_volume": 1082259.433, "trades": 10529, "taker_buy_base": 4442483.0, "taker_buy_quote": 574525.3606 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.129, "high": 0.1311, "low": 0.1229, "close": 0.1237, "volume": 4150935.0, "close_time": 1770595199999, "quote_volume": 530886.1683, "trades": 5568, "taker_buy_base": 2290386.0, "taker_buy_quote": 293713.1717 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1238, "high": 0.1253, "low": 0.119, "close": 0.1228, "volume": 3555261.0, "close_time": 1770681599999, "quote_volume": 435253.3399, "trades": 4554, "taker_buy_base": 1697350.0, "taker_buy_quote": 208201.2006 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1231, "high": 0.1232, "low": 0.1185, "close": 0.1205, "volume": 2277395.0, "close_time": 1770767999999, "quote_volume": 274486.1222, "trades": 2314, "taker_buy_base": 1191652.0, "taker_buy_quote": 143692.2665 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1203, "high": 0.1242, "low": 0.1164, "close": 0.1223, "volume": 4002317.0, "close_time": 1770854399999, "quote_volume": 481272.3916, "trades": 4129, "taker_buy_base": 2239969.0, "taker_buy_quote": 269376.853 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1221, "high": 0.1309, "low": 0.1211, "close": 0.1241, "volume": 4668332.0, "close_time": 1770940799999, "quote_volume": 587632.6333, "trades": 4772, "taker_buy_base": 2344088.0, "taker_buy_quote": 295353.5873 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1242, "high": 0.1295, "low": 0.1204, "close": 0.1284, "volume": 2586426.0, "close_time": 1771027199999, "quote_volume": 324828.7725, "trades": 2748, "taker_buy_base": 1403512.0, "taker_buy_quote": 176010.4717 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1285, "high": 0.1351, "low": 0.1283, "close": 0.1344, "volume": 6043553.0, "close_time": 1771113599999, "quote_volume": 790863.9462, "trades": 5214, "taker_buy_base": 3443408.0, "taker_buy_quote": 451376.0684 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1344, "high": 0.1344, "low": 0.1229, "close": 0.1254, "volume": 4240736.0, "close_time": 1771199999999, "quote_volume": 544255.1269, "trades": 4197, "taker_buy_base": 2020905.0, "taker_buy_quote": 258711.2072 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1252, "high": 0.1508, "low": 0.1252, "close": 0.1337, "volume": 37338922.0, "close_time": 1771286399999, "quote_volume": 5071653.2645, "trades": 45783, "taker_buy_base": 19759231.0, "taker_buy_quote": 2684162.0576 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1336, "high": 0.1341, "low": 0.1281, "close": 0.1305, "volume": 5519614.0, "close_time": 1771372799999, "quote_volume": 725025.5267, "trades": 6097, "taker_buy_base": 3142551.0, "taker_buy_quote": 412992.885 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1304, "high": 0.1415, "low": 0.1271, "close": 0.1278, "volume": 8859804.0, "close_time": 1771459199999, "quote_volume": 1173689.1884, "trades": 9411, "taker_buy_base": 5415001.0, "taker_buy_quote": 717012.2445 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1279, "high": 0.1284, "low": 0.1209, "close": 0.122, "volume": 5643370.0, "close_time": 1771545599999, "quote_volume": 702343.3054, "trades": 4405, "taker_buy_base": 2816695.0, "taker_buy_quote": 350739.4031 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1219, "high": 0.1225, "low": 0.1174, "close": 0.1212, "volume": 7306126.0, "close_time": 1771631999999, "quote_volume": 877256.772, "trades": 5399, "taker_buy_base": 3531148.0, "taker_buy_quote": 424075.4742 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1209, "high": 0.1218, "low": 0.1185, "close": 0.1186, "volume": 3239793.0, "close_time": 1771718399999, "quote_volume": 389741.2825, "trades": 2190, "taker_buy_base": 1479486.0, "taker_buy_quote": 178276.6796 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1186, "high": 0.119, "low": 0.1128, "close": 0.1136, "volume": 5663108.0, "close_time": 1771804799999, "quote_volume": 658538.9239, "trades": 3513, "taker_buy_base": 2852827.0, "taker_buy_quote": 331426.2006 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1136, "high": 0.1136, "low": 0.1048, "close": 0.1083, "volume": 6272212.0, "close_time": 1771891199999, "quote_volume": 681029.1679, "trades": 4373, "taker_buy_base": 3123535.0, "taker_buy_quote": 338614.266 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1085, "high": 0.1098, "low": 0.105, "close": 0.108, "volume": 4034996.0, "close_time": 1771977599999, "quote_volume": 432182.0485, "trades": 3742, "taker_buy_base": 1860213.0, "taker_buy_quote": 199369.1488 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.108, "high": 0.1191, "low": 0.108, "close": 0.1159, "volume": 5424819.0, "close_time": 1772063999999, "quote_volume": 613552.9407, "trades": 4928, "taker_buy_base": 2727660.0, "taker_buy_quote": 308917.6091 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.116, "high": 0.1175, "low": 0.1109, "close": 0.1168, "volume": 7334714.0, "close_time": 1772150399999, "quote_volume": 845174.5492, "trades": 6074, "taker_buy_base": 3911456.0, "taker_buy_quote": 450665.1705 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1167, "high": 0.1199, "low": 0.1121, "close": 0.1146, "volume": 5560509.0, "close_time": 1772236799999, "quote_volume": 649761.0334, "trades": 5946, "taker_buy_base": 2679014.0, "taker_buy_quote": 313036.9622 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1146, "high": 0.1182, "low": 0.1068, "close": 0.1162, "volume": 5198442.0, "close_time": 1772323199999, "quote_volume": 587175.5824, "trades": 4718, "taker_buy_base": 2819201.0, "taker_buy_quote": 318573.1002 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1163, "high": 0.1205, "low": 0.1099, "close": 0.112, "volume": 3369293.0, "close_time": 1772409599999, "quote_volume": 389445.3105, "trades": 3007, "taker_buy_base": 1600341.0, "taker_buy_quote": 185005.5187 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1122, "high": 0.1179, "low": 0.1108, "close": 0.1141, "volume": 2288662.0, "close_time": 1772495999999, "quote_volume": 261682.4432, "trades": 2189, "taker_buy_base": 1097697.0, "taker_buy_quote": 125428.9646 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1141, "high": 0.12, "low": 0.112, "close": 0.1161, "volume": 3647291.0, "close_time": 1772582399999, "quote_volume": 421506.6783, "trades": 3571, "taker_buy_base": 1995787.0, "taker_buy_quote": 230432.2006 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1161, "high": 0.1213, "low": 0.114, "close": 0.119, "volume": 3705872.0, "close_time": 1772668799999, "quote_volume": 437451.8583, "trades": 3432, "taker_buy_base": 1711743.0, "taker_buy_quote": 202231.3318 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1192, "high": 0.1268, "low": 0.1184, "close": 0.1207, "volume": 8896895.0, "close_time": 1772755199999, "quote_volume": 1090703.171, "trades": 6374, "taker_buy_base": 4759727.0, "taker_buy_quote": 583597.0311 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1207, "high": 0.1215, "low": 0.113, "close": 0.115, "volume": 3122367.0, "close_time": 1772841599999, "quote_volume": 365464.218, "trades": 2619, "taker_buy_base": 1413988.0, "taker_buy_quote": 165496.261 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.115, "high": 0.1152, "low": 0.1111, "close": 0.1115, "volume": 1672326.0, "close_time": 1772927999999, "quote_volume": 188031.9654, "trades": 1648, "taker_buy_base": 866758.0, "taker_buy_quote": 97372.2731 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1117, "high": 0.115, "low": 0.1097, "close": 0.1111, "volume": 1912030.0, "close_time": 1773014399999, "quote_volume": 214675.738, "trades": 1866, "taker_buy_base": 1019068.0, "taker_buy_quote": 114467.6955 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1112, "high": 0.1167, "low": 0.1109, "close": 0.1134, "volume": 2485481.0, "close_time": 1773100799999, "quote_volume": 285323.1705, "trades": 2038, "taker_buy_base": 1182459.0, "taker_buy_quote": 135745.2249 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1135, "high": 0.1182, "low": 0.1133, "close": 0.115, "volume": 2234883.0, "close_time": 1773187199999, "quote_volume": 259281.9641, "trades": 2165, "taker_buy_base": 1037244.0, "taker_buy_quote": 120229.5888 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1151, "high": 0.1159, "low": 0.1126, "close": 0.1154, "volume": 1764946.0, "close_time": 1773273599999, "quote_volume": 201726.7995, "trades": 2120, "taker_buy_base": 866375.0, "taker_buy_quote": 99058.893 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1154, "high": 0.1162, "low": 0.1141, "close": 0.116, "volume": 2369126.0, "close_time": 1773359999999, "quote_volume": 272427.221, "trades": 2011, "taker_buy_base": 1378821.0, "taker_buy_quote": 158639.2841 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1157, "high": 0.1197, "low": 0.1153, "close": 0.1159, "volume": 2735143.0, "close_time": 1773446399999, "quote_volume": 321002.6002, "trades": 4346, "taker_buy_base": 1248693.0, "taker_buy_quote": 146485.0325 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1159, "high": 0.1175, "low": 0.1139, "close": 0.1172, "volume": 1378868.0, "close_time": 1773532799999, "quote_volume": 159023.5491, "trades": 1772, "taker_buy_base": 651422.0, "taker_buy_quote": 75162.4085 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1171, "high": 0.1212, "low": 0.1158, "close": 0.1195, "volume": 3398457.0, "close_time": 1773619199999, "quote_volume": 404829.9869, "trades": 5415, "taker_buy_base": 1576008.0, "taker_buy_quote": 188009.9605 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1195, "high": 0.1241, "low": 0.1193, "close": 0.1236, "volume": 5349612.0, "close_time": 1773705599999, "quote_volume": 653124.8804, "trades": 7800, "taker_buy_base": 2727704.0, "taker_buy_quote": 333258.8761 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1236, "high": 0.1259, "low": 0.1206, "close": 0.122, "volume": 4498110.0, "close_time": 1773791999999, "quote_volume": 555591.1822, "trades": 6833, "taker_buy_base": 2004160.0, "taker_buy_quote": 247674.6783 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1221, "high": 0.1236, "low": 0.1141, "close": 0.1152, "volume": 3404850.0, "close_time": 1773878399999, "quote_volume": 405519.8803, "trades": 3230, "taker_buy_base": 1450057.0, "taker_buy_quote": 172722.9793 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1153, "high": 0.117, "low": 0.1109, "close": 0.1134, "volume": 2813382.0, "close_time": 1773964799999, "quote_volume": 318495.6526, "trades": 2499, "taker_buy_base": 1430044.0, "taker_buy_quote": 161964.1076 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1134, "high": 0.1148, "low": 0.1119, "close": 0.1136, "volume": 2278526.0, "close_time": 1774051199999, "quote_volume": 257168.05, "trades": 2449, "taker_buy_base": 1336820.0, "taker_buy_quote": 150920.3674 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1136, "high": 0.1148, "low": 0.1104, "close": 0.1114, "volume": 2408656.0, "close_time": 1774137599999, "quote_volume": 271337.9373, "trades": 2864, "taker_buy_base": 1376477.0, "taker_buy_quote": 154967.9687 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1113, "high": 0.1124, "low": 0.1048, "close": 0.1056, "volume": 3281733.0, "close_time": 1774223999999, "quote_volume": 356267.9265, "trades": 4464, "taker_buy_base": 1375257.0, "taker_buy_quote": 149541.7114 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1058, "high": 0.1133, "low": 0.1035, "close": 0.1125, "volume": 3929998.0, "close_time": 1774310399999, "quote_volume": 424928.6935, "trades": 4871, "taker_buy_base": 2140108.0, "taker_buy_quote": 231610.6132 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1125, "high": 0.1126, "low": 0.1077, "close": 0.1102, "volume": 1797061.0, "close_time": 1774396799999, "quote_volume": 197215.852, "trades": 1670, "taker_buy_base": 863229.0, "taker_buy_quote": 94661.1461 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1102, "high": 0.1148, "low": 0.11, "close": 0.1147, "volume": 1843683.0, "close_time": 1774483199999, "quote_volume": 207131.5054, "trades": 1787, "taker_buy_base": 983850.0, "taker_buy_quote": 110613.3644 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1147, "high": 0.1426, "low": 0.1147, "close": 0.1192, "volume": 81167673.0, "close_time": 1774569599999, "quote_volume": 10360136.483, "trades": 92925, "taker_buy_base": 42697718.0, "taker_buy_quote": 5451475.6257 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1193, "high": 0.1241, "low": 0.1078, "close": 0.1113, "volume": 17695531.0, "close_time": 1774655999999, "quote_volume": 2022077.5648, "trades": 17716, "taker_buy_base": 8243303.0, "taker_buy_quote": 943866.0894 } ] } }, "last_update": "2026-03-27T23:10:26.642322" }