{ "symbol": "THEUSDT", "fetched_at": "2026-04-10T08:58:06.044937", "intervals": { "1h": { "count": 4321, "start_date": "2025-10-12T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.2671, "high": 0.2694, "low": 0.2654, "close": 0.2654, "volume": 655821.9, "close_time": 1760259599999, "quote_volume": 175406.57711, "trades": 1552, "taker_buy_base": 361750.6, "taker_buy_quote": 96758.14306 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.2655, "high": 0.2776, "low": 0.2623, "close": 0.2776, "volume": 931666.2, "close_time": 1760263199999, "quote_volume": 251699.80455, "trades": 2771, "taker_buy_base": 410252.8, "taker_buy_quote": 110601.14856 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.2775, "high": 0.2815, "low": 0.274, "close": 0.2779, "volume": 1502615.6, "close_time": 1760266799999, "quote_volume": 417179.32103, "trades": 4179, "taker_buy_base": 581727.8, "taker_buy_quote": 161623.72175 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.2778, "high": 0.2873, "low": 0.2775, "close": 0.2863, "volume": 1662884.4, "close_time": 1760270399999, "quote_volume": 469610.85675, "trades": 4368, "taker_buy_base": 801054.9, "taker_buy_quote": 226101.35525 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.2862, "high": 0.3003, "low": 0.2858, "close": 0.2919, "volume": 3034150.2, "close_time": 1760273999999, "quote_volume": 889364.00541, "trades": 6438, "taker_buy_base": 1411331.4, "taker_buy_quote": 414185.26915 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.292, "high": 0.2943, "low": 0.2818, "close": 0.2822, "volume": 2056913.2, "close_time": 1760277599999, "quote_volume": 590022.52356, "trades": 4437, "taker_buy_base": 1059160.3, "taker_buy_quote": 303567.02089 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.2823, "high": 0.299, "low": 0.2818, "close": 0.2935, "volume": 1928225.5, "close_time": 1760281199999, "quote_volume": 561282.44358, "trades": 5620, "taker_buy_base": 959159.4, "taker_buy_quote": 278990.7474 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.2936, "high": 0.3095, "low": 0.2927, "close": 0.3065, "volume": 2637939.3, "close_time": 1760284799999, "quote_volume": 794607.3694, "trades": 4428, "taker_buy_base": 1129192.4, "taker_buy_quote": 340652.36258 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.3073, "high": 0.3112, "low": 0.301, "close": 0.3091, "volume": 2551997.2, "close_time": 1760288399999, "quote_volume": 781214.96286, "trades": 3139, "taker_buy_base": 1358844.4, "taker_buy_quote": 415881.18431 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.3095, "high": 0.3127, "low": 0.3073, "close": 0.3106, "volume": 1145045.5, "close_time": 1760291999999, "quote_volume": 354803.15342, "trades": 1708, "taker_buy_base": 519738.1, "taker_buy_quote": 161022.94019 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.3107, "high": 0.3129, "low": 0.3066, "close": 0.3113, "volume": 786208.2, "close_time": 1760295599999, "quote_volume": 244229.16464, "trades": 1456, "taker_buy_base": 374407.6, "taker_buy_quote": 116222.83252 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.3111, "high": 0.3136, "low": 0.309, "close": 0.312, "volume": 730366.5, "close_time": 1760299199999, "quote_volume": 227414.73866, "trades": 1442, "taker_buy_base": 308601.9, "taker_buy_quote": 96108.0438 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.3116, "high": 0.3141, "low": 0.3082, "close": 0.3093, "volume": 659038.7, "close_time": 1760302799999, "quote_volume": 204636.74208, "trades": 1441, "taker_buy_base": 349529.2, "taker_buy_quote": 108524.0026 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.3094, "high": 0.3135, "low": 0.3044, "close": 0.3082, "volume": 624166.2, "close_time": 1760306399999, "quote_volume": 192960.94113, "trades": 1128, "taker_buy_base": 285307.9, "taker_buy_quote": 88263.36283 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.3087, "high": 0.3104, "low": 0.3046, "close": 0.3063, "volume": 490144.4, "close_time": 1760309999999, "quote_volume": 150263.83526, "trades": 835, "taker_buy_base": 224364.8, "taker_buy_quote": 68779.56977 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.3064, "high": 0.3094, "low": 0.3033, "close": 0.3085, "volume": 405078.6, "close_time": 1760313599999, "quote_volume": 123862.15024, "trades": 1013, "taker_buy_base": 212601.6, "taker_buy_quote": 64934.13554 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.3084, "high": 0.3126, "low": 0.3044, "close": 0.3071, "volume": 664292.6, "close_time": 1760317199999, "quote_volume": 204796.6879, "trades": 1106, "taker_buy_base": 406424.3, "taker_buy_quote": 125163.36073 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.3072, "high": 0.312, "low": 0.3035, "close": 0.3097, "volume": 1108329.0, "close_time": 1760320799999, "quote_volume": 341166.45457, "trades": 2997, "taker_buy_base": 563139.7, "taker_buy_quote": 173559.44462 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.3097, "high": 0.3109, "low": 0.3048, "close": 0.307, "volume": 404228.6, "close_time": 1760324399999, "quote_volume": 123976.78183, "trades": 1851, "taker_buy_base": 168206.7, "taker_buy_quote": 51599.16448 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.3071, "high": 0.3111, "low": 0.305, "close": 0.3069, "volume": 471470.1, "close_time": 1760327999999, "quote_volume": 145475.5038, "trades": 1332, "taker_buy_base": 216193.8, "taker_buy_quote": 66737.98198 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.3069, "high": 0.3075, "low": 0.3025, "close": 0.3064, "volume": 606222.4, "close_time": 1760331599999, "quote_volume": 184788.40926, "trades": 1320, "taker_buy_base": 282209.9, "taker_buy_quote": 86049.15099 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.3067, "high": 0.3068, "low": 0.3024, "close": 0.3029, "volume": 312896.9, "close_time": 1760335199999, "quote_volume": 95191.88124, "trades": 750, "taker_buy_base": 117223.7, "taker_buy_quote": 35657.51537 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.3031, "high": 0.3152, "low": 0.3019, "close": 0.3103, "volume": 851657.0, "close_time": 1760338799999, "quote_volume": 263853.446, "trades": 1250, "taker_buy_base": 445576.1, "taker_buy_quote": 137754.10525 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.3101, "high": 0.33, "low": 0.3101, "close": 0.3268, "volume": 4165277.7, "close_time": 1760342399999, "quote_volume": 1346855.59323, "trades": 6201, "taker_buy_base": 1763178.0, "taker_buy_quote": 569977.99911 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.3268, "high": 0.3348, "low": 0.3233, "close": 0.334, "volume": 2203024.6, "close_time": 1760345999999, "quote_volume": 726248.11734, "trades": 4705, "taker_buy_base": 1083077.5, "taker_buy_quote": 356921.23703 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.334, "high": 0.3361, "low": 0.3232, "close": 0.3249, "volume": 1630541.9, "close_time": 1760349599999, "quote_volume": 533127.72388, "trades": 5935, "taker_buy_base": 878145.0, "taker_buy_quote": 286972.27314 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.3251, "high": 0.327, "low": 0.3189, "close": 0.3219, "volume": 1350857.2, "close_time": 1760353199999, "quote_volume": 435526.56979, "trades": 4885, "taker_buy_base": 745795.3, "taker_buy_quote": 240323.9107 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.3219, "high": 0.3226, "low": 0.3085, "close": 0.314, "volume": 2168781.3, "close_time": 1760356799999, "quote_volume": 684516.98791, "trades": 6394, "taker_buy_base": 1047271.7, "taker_buy_quote": 330139.30846 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.3139, "high": 0.323, "low": 0.3107, "close": 0.3156, "volume": 1427521.7, "close_time": 1760360399999, "quote_volume": 454571.47613, "trades": 3142, "taker_buy_base": 727859.0, "taker_buy_quote": 231760.81938 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.3159, "high": 0.3266, "low": 0.3143, "close": 0.3244, "volume": 2033996.3, "close_time": 1760363999999, "quote_volume": 652851.91212, "trades": 3177, "taker_buy_base": 1012261.2, "taker_buy_quote": 324797.90093 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.324, "high": 0.3257, "low": 0.309, "close": 0.3141, "volume": 1495671.4, "close_time": 1760367599999, "quote_volume": 473115.21708, "trades": 2089, "taker_buy_base": 690916.7, "taker_buy_quote": 218327.15462 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.3139, "high": 0.3201, "low": 0.3137, "close": 0.3151, "volume": 813213.7, "close_time": 1760371199999, "quote_volume": 257724.83127, "trades": 1478, "taker_buy_base": 380177.9, "taker_buy_quote": 120485.8516 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.315, "high": 0.323, "low": 0.315, "close": 0.3198, "volume": 1560550.0, "close_time": 1760374799999, "quote_volume": 498099.47135, "trades": 4173, "taker_buy_base": 753653.1, "taker_buy_quote": 240674.76398 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.32, "high": 0.3273, "low": 0.3184, "close": 0.3266, "volume": 1129125.7, "close_time": 1760378399999, "quote_volume": 362614.86575, "trades": 2457, "taker_buy_base": 619370.2, "taker_buy_quote": 198745.04747 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.3268, "high": 0.3271, "low": 0.3203, "close": 0.3231, "volume": 1305015.2, "close_time": 1760381999999, "quote_volume": 420781.70182, "trades": 3134, "taker_buy_base": 839787.2, "taker_buy_quote": 270526.40919 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.3231, "high": 0.3329, "low": 0.3221, "close": 0.3282, "volume": 1187676.8, "close_time": 1760385599999, "quote_volume": 389735.65497, "trades": 2399, "taker_buy_base": 486386.5, "taker_buy_quote": 159512.83119 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.3278, "high": 0.3415, "low": 0.3278, "close": 0.341, "volume": 1272848.8, "close_time": 1760389199999, "quote_volume": 426761.39804, "trades": 4630, "taker_buy_base": 554570.1, "taker_buy_quote": 185679.35583 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.3409, "high": 0.35, "low": 0.3368, "close": 0.3448, "volume": 1995536.0, "close_time": 1760392799999, "quote_volume": 687515.23762, "trades": 5263, "taker_buy_base": 1076327.6, "taker_buy_quote": 370788.12359 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.3449, "high": 0.3466, "low": 0.3388, "close": 0.3418, "volume": 922352.4, "close_time": 1760396399999, "quote_volume": 315938.12792, "trades": 2931, "taker_buy_base": 549036.0, "taker_buy_quote": 188042.92406 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.3421, "high": 0.3424, "low": 0.3381, "close": 0.339, "volume": 564103.8, "close_time": 1760399999999, "quote_volume": 191673.8008, "trades": 1784, "taker_buy_base": 314672.4, "taker_buy_quote": 106895.46576 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.3392, "high": 0.346, "low": 0.3373, "close": 0.3385, "volume": 827115.7, "close_time": 1760403599999, "quote_volume": 282024.63057, "trades": 1749, "taker_buy_base": 435804.5, "taker_buy_quote": 148573.80941 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.3377, "high": 0.3385, "low": 0.3325, "close": 0.3344, "volume": 618653.8, "close_time": 1760407199999, "quote_volume": 207331.94282, "trades": 1362, "taker_buy_base": 332753.7, "taker_buy_quote": 111527.52418 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.3342, "high": 0.335, "low": 0.3295, "close": 0.33, "volume": 659185.1, "close_time": 1760410799999, "quote_volume": 218766.94046, "trades": 1300, "taker_buy_base": 403861.2, "taker_buy_quote": 134076.3737 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.3295, "high": 0.3325, "low": 0.3265, "close": 0.3298, "volume": 481204.3, "close_time": 1760414399999, "quote_volume": 158127.27088, "trades": 1046, "taker_buy_base": 234881.0, "taker_buy_quote": 77211.43915 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.3298, "high": 0.3306, "low": 0.3194, "close": 0.3223, "volume": 1096332.6, "close_time": 1760417999999, "quote_volume": 355925.31454, "trades": 1934, "taker_buy_base": 555986.9, "taker_buy_quote": 180508.60901 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.3216, "high": 0.3246, "low": 0.3112, "close": 0.3136, "volume": 1752775.6, "close_time": 1760421599999, "quote_volume": 554366.25643, "trades": 3039, "taker_buy_base": 875863.1, "taker_buy_quote": 276702.14354 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.3135, "high": 0.3177, "low": 0.2941, "close": 0.3018, "volume": 2191375.8, "close_time": 1760425199999, "quote_volume": 666890.82371, "trades": 3929, "taker_buy_base": 1055582.8, "taker_buy_quote": 320027.36424 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.3018, "high": 0.3059, "low": 0.2954, "close": 0.2975, "volume": 1628628.3, "close_time": 1760428799999, "quote_volume": 491546.09599, "trades": 2694, "taker_buy_base": 944627.8, "taker_buy_quote": 285590.04933 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.2979, "high": 0.3018, "low": 0.2952, "close": 0.2969, "volume": 922186.0, "close_time": 1760432399999, "quote_volume": 274989.46091, "trades": 3041, "taker_buy_base": 471584.2, "taker_buy_quote": 140568.31003 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.2969, "high": 0.3021, "low": 0.2963, "close": 0.2982, "volume": 355580.8, "close_time": 1760435999999, "quote_volume": 106404.12351, "trades": 1463, "taker_buy_base": 149270.5, "taker_buy_quote": 44665.2101 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.298, "high": 0.298, "low": 0.2879, "close": 0.2955, "volume": 666435.4, "close_time": 1760439599999, "quote_volume": 194985.88052, "trades": 2177, "taker_buy_base": 277154.2, "taker_buy_quote": 81195.69917 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.2958, "high": 0.3008, "low": 0.295, "close": 0.2954, "volume": 1071557.5, "close_time": 1760443199999, "quote_volume": 318739.77554, "trades": 2079, "taker_buy_base": 369362.8, "taker_buy_quote": 109849.42103 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.2952, "high": 0.2968, "low": 0.2897, "close": 0.291, "volume": 389225.5, "close_time": 1760446799999, "quote_volume": 113870.69578, "trades": 961, "taker_buy_base": 187959.9, "taker_buy_quote": 55025.72459 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.2911, "high": 0.3029, "low": 0.2911, "close": 0.3017, "volume": 1178140.2, "close_time": 1760450399999, "quote_volume": 350925.34335, "trades": 2798, "taker_buy_base": 508517.4, "taker_buy_quote": 151471.10163 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.3011, "high": 0.3056, "low": 0.2961, "close": 0.2984, "volume": 1673857.6, "close_time": 1760453999999, "quote_volume": 504196.86197, "trades": 3363, "taker_buy_base": 814008.7, "taker_buy_quote": 245334.72471 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.2986, "high": 0.3102, "low": 0.2971, "close": 0.3094, "volume": 993105.4, "close_time": 1760457599999, "quote_volume": 300713.20801, "trades": 3445, "taker_buy_base": 459231.7, "taker_buy_quote": 138731.25902 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.3093, "high": 0.3191, "low": 0.3068, "close": 0.3106, "volume": 1501442.3, "close_time": 1760461199999, "quote_volume": 470157.71901, "trades": 3461, "taker_buy_base": 724121.8, "taker_buy_quote": 226496.28125 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.3105, "high": 0.3152, "low": 0.3055, "close": 0.3102, "volume": 759030.5, "close_time": 1760464799999, "quote_volume": 235241.11433, "trades": 1673, "taker_buy_base": 340188.7, "taker_buy_quote": 105347.17583 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.3104, "high": 0.3152, "low": 0.3089, "close": 0.3097, "volume": 355518.0, "close_time": 1760468399999, "quote_volume": 110963.56998, "trades": 684, "taker_buy_base": 191725.6, "taker_buy_quote": 59896.55912 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.3107, "high": 0.3148, "low": 0.3005, "close": 0.3032, "volume": 1533631.9, "close_time": 1760471999999, "quote_volume": 470610.4242, "trades": 2468, "taker_buy_base": 642831.8, "taker_buy_quote": 197334.25788 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.3034, "high": 0.3089, "low": 0.3034, "close": 0.3057, "volume": 726948.2, "close_time": 1760475599999, "quote_volume": 222631.40921, "trades": 2943, "taker_buy_base": 228127.8, "taker_buy_quote": 69941.71479 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.3058, "high": 0.3101, "low": 0.3032, "close": 0.3095, "volume": 225566.2, "close_time": 1760479199999, "quote_volume": 69176.2575, "trades": 877, "taker_buy_base": 120186.0, "taker_buy_quote": 36833.89029 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.3098, "high": 0.3111, "low": 0.304, "close": 0.306, "volume": 457721.0, "close_time": 1760482799999, "quote_volume": 141234.73875, "trades": 1250, "taker_buy_base": 186819.2, "taker_buy_quote": 57566.50511 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.3057, "high": 0.3104, "low": 0.3057, "close": 0.3073, "volume": 207246.0, "close_time": 1760486399999, "quote_volume": 63954.0928, "trades": 814, "taker_buy_base": 95779.2, "taker_buy_quote": 29559.63907 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.3073, "high": 0.3078, "low": 0.3026, "close": 0.3063, "volume": 310102.0, "close_time": 1760489999999, "quote_volume": 94634.087, "trades": 1434, "taker_buy_base": 147007.5, "taker_buy_quote": 44866.33259 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.3061, "high": 0.3072, "low": 0.3024, "close": 0.306, "volume": 464451.9, "close_time": 1760493599999, "quote_volume": 141690.83585, "trades": 1309, "taker_buy_base": 207358.2, "taker_buy_quote": 63292.80031 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.3059, "high": 0.3125, "low": 0.3047, "close": 0.3085, "volume": 448595.3, "close_time": 1760497199999, "quote_volume": 138791.37684, "trades": 1528, "taker_buy_base": 130909.4, "taker_buy_quote": 40411.07167 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.3087, "high": 0.3099, "low": 0.3031, "close": 0.3053, "volume": 302531.8, "close_time": 1760500799999, "quote_volume": 92502.48664, "trades": 1246, "taker_buy_base": 151750.3, "taker_buy_quote": 46438.88789 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.3056, "high": 0.3085, "low": 0.303, "close": 0.308, "volume": 571119.9, "close_time": 1760504399999, "quote_volume": 174170.61052, "trades": 1992, "taker_buy_base": 283696.1, "taker_buy_quote": 86530.14831 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.3079, "high": 0.3093, "low": 0.3023, "close": 0.305, "volume": 339187.5, "close_time": 1760507999999, "quote_volume": 103376.31012, "trades": 1018, "taker_buy_base": 134490.4, "taker_buy_quote": 40989.48845 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.3051, "high": 0.3057, "low": 0.2967, "close": 0.3036, "volume": 1156789.2, "close_time": 1760511599999, "quote_volume": 347741.38617, "trades": 2177, "taker_buy_base": 542729.8, "taker_buy_quote": 163293.90389 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.3039, "high": 0.3042, "low": 0.2994, "close": 0.3038, "volume": 707064.1, "close_time": 1760515199999, "quote_volume": 213102.02787, "trades": 1656, "taker_buy_base": 385243.3, "taker_buy_quote": 116085.69979 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.3037, "high": 0.31, "low": 0.3019, "close": 0.3022, "volume": 843236.7, "close_time": 1760518799999, "quote_volume": 257647.60772, "trades": 1728, "taker_buy_base": 373202.6, "taker_buy_quote": 114120.85043 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.3023, "high": 0.3025, "low": 0.2966, "close": 0.299, "volume": 677930.4, "close_time": 1760522399999, "quote_volume": 203120.73174, "trades": 1351, "taker_buy_base": 414084.2, "taker_buy_quote": 124038.64432 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.2985, "high": 0.301, "low": 0.2965, "close": 0.3002, "volume": 558572.9, "close_time": 1760525999999, "quote_volume": 167152.9776, "trades": 741, "taker_buy_base": 279287.6, "taker_buy_quote": 83594.0645 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.2998, "high": 0.3046, "low": 0.297, "close": 0.3007, "volume": 831159.3, "close_time": 1760529599999, "quote_volume": 249637.66124, "trades": 1357, "taker_buy_base": 418407.8, "taker_buy_quote": 125545.01611 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.3005, "high": 0.3014, "low": 0.2967, "close": 0.301, "volume": 471288.4, "close_time": 1760533199999, "quote_volume": 140936.37993, "trades": 920, "taker_buy_base": 296063.3, "taker_buy_quote": 88478.14348 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.301, "high": 0.3039, "low": 0.2958, "close": 0.3017, "volume": 1085747.1, "close_time": 1760536799999, "quote_volume": 325800.85297, "trades": 2541, "taker_buy_base": 460116.1, "taker_buy_quote": 137976.82772 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.3021, "high": 0.3054, "low": 0.2929, "close": 0.295, "volume": 753613.0, "close_time": 1760540399999, "quote_volume": 225809.28773, "trades": 1597, "taker_buy_base": 437590.4, "taker_buy_quote": 130771.93513 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.295, "high": 0.2983, "low": 0.2912, "close": 0.2941, "volume": 722169.9, "close_time": 1760543999999, "quote_volume": 212423.88957, "trades": 1219, "taker_buy_base": 391926.3, "taker_buy_quote": 115197.07187 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.2942, "high": 0.2961, "low": 0.2895, "close": 0.2942, "volume": 484552.9, "close_time": 1760547599999, "quote_volume": 141858.22618, "trades": 1087, "taker_buy_base": 220132.9, "taker_buy_quote": 64495.55848 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.2943, "high": 0.2946, "low": 0.2873, "close": 0.2913, "volume": 594780.9, "close_time": 1760551199999, "quote_volume": 173369.46139, "trades": 1348, "taker_buy_base": 246432.1, "taker_buy_quote": 71839.91611 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.2918, "high": 0.2942, "low": 0.2895, "close": 0.2926, "volume": 243144.3, "close_time": 1760554799999, "quote_volume": 70825.35715, "trades": 471, "taker_buy_base": 124671.6, "taker_buy_quote": 36279.19123 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.2925, "high": 0.2934, "low": 0.2882, "close": 0.2901, "volume": 302657.8, "close_time": 1760558399999, "quote_volume": 88174.23422, "trades": 671, "taker_buy_base": 177406.6, "taker_buy_quote": 51627.66772 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.2903, "high": 0.2919, "low": 0.2824, "close": 0.2869, "volume": 584441.6, "close_time": 1760561999999, "quote_volume": 167509.37403, "trades": 1193, "taker_buy_base": 335572.5, "taker_buy_quote": 96163.26464 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.2867, "high": 0.2902, "low": 0.2835, "close": 0.2855, "volume": 330475.3, "close_time": 1760565599999, "quote_volume": 94757.55045, "trades": 729, "taker_buy_base": 138086.6, "taker_buy_quote": 39635.32305 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.2857, "high": 0.2896, "low": 0.2846, "close": 0.2857, "volume": 282162.8, "close_time": 1760569199999, "quote_volume": 80923.04893, "trades": 503, "taker_buy_base": 129022.4, "taker_buy_quote": 37030.40109 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.2854, "high": 0.2899, "low": 0.2853, "close": 0.2887, "volume": 150403.4, "close_time": 1760572799999, "quote_volume": 43275.01947, "trades": 407, "taker_buy_base": 78946.3, "taker_buy_quote": 22727.00832 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.2888, "high": 0.2895, "low": 0.2854, "close": 0.2858, "volume": 488644.2, "close_time": 1760576399999, "quote_volume": 140151.6938, "trades": 705, "taker_buy_base": 240671.2, "taker_buy_quote": 69035.33762 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.2858, "high": 0.2928, "low": 0.2858, "close": 0.2922, "volume": 508614.5, "close_time": 1760579999999, "quote_volume": 146660.81266, "trades": 897, "taker_buy_base": 363193.9, "taker_buy_quote": 104564.34211 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.2921, "high": 0.2967, "low": 0.291, "close": 0.2961, "volume": 382194.5, "close_time": 1760583599999, "quote_volume": 112200.0614, "trades": 1007, "taker_buy_base": 179293.5, "taker_buy_quote": 52631.89958 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.296, "high": 0.2972, "low": 0.2919, "close": 0.2923, "volume": 274378.3, "close_time": 1760587199999, "quote_volume": 80896.24815, "trades": 513, "taker_buy_base": 141077.0, "taker_buy_quote": 41596.50804 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.2921, "high": 0.2958, "low": 0.2893, "close": 0.29, "volume": 250628.1, "close_time": 1760590799999, "quote_volume": 73451.47173, "trades": 472, "taker_buy_base": 101569.5, "taker_buy_quote": 29752.42401 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.29, "high": 0.2941, "low": 0.2892, "close": 0.2908, "volume": 228694.1, "close_time": 1760594399999, "quote_volume": 66589.83543, "trades": 870, "taker_buy_base": 109083.8, "taker_buy_quote": 31783.12253 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.2909, "high": 0.2981, "low": 0.2909, "close": 0.2975, "volume": 319862.5, "close_time": 1760597999999, "quote_volume": 94488.38242, "trades": 684, "taker_buy_base": 174180.3, "taker_buy_quote": 51395.25809 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.2976, "high": 0.2982, "low": 0.2918, "close": 0.2939, "volume": 354845.6, "close_time": 1760601599999, "quote_volume": 104615.38286, "trades": 856, "taker_buy_base": 201756.9, "taker_buy_quote": 59457.39081 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.294, "high": 0.2942, "low": 0.2888, "close": 0.2898, "volume": 519832.9, "close_time": 1760605199999, "quote_volume": 151376.85556, "trades": 1098, "taker_buy_base": 215284.4, "taker_buy_quote": 62591.53028 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.2897, "high": 0.2929, "low": 0.2746, "close": 0.2893, "volume": 1500918.4, "close_time": 1760608799999, "quote_volume": 426978.9299, "trades": 3681, "taker_buy_base": 703410.0, "taker_buy_quote": 199816.56325 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.2897, "high": 0.2935, "low": 0.287, "close": 0.2905, "volume": 492805.6, "close_time": 1760612399999, "quote_volume": 143204.0417, "trades": 1422, "taker_buy_base": 192938.2, "taker_buy_quote": 56109.72174 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.2905, "high": 0.2922, "low": 0.2879, "close": 0.2908, "volume": 279590.9, "close_time": 1760615999999, "quote_volume": 81137.27406, "trades": 946, "taker_buy_base": 143163.8, "taker_buy_quote": 41592.36267 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.2908, "high": 0.2935, "low": 0.2905, "close": 0.2919, "volume": 449020.1, "close_time": 1760619599999, "quote_volume": 131161.40775, "trades": 1305, "taker_buy_base": 193205.7, "taker_buy_quote": 56452.30318 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.2917, "high": 0.2934, "low": 0.2874, "close": 0.2888, "volume": 561409.6, "close_time": 1760623199999, "quote_volume": 162940.60672, "trades": 1909, "taker_buy_base": 266755.7, "taker_buy_quote": 77507.96625 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.2888, "high": 0.2927, "low": 0.2827, "close": 0.2874, "volume": 445395.1, "close_time": 1760626799999, "quote_volume": 128134.46318, "trades": 1618, "taker_buy_base": 209447.4, "taker_buy_quote": 60234.62235 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.2877, "high": 0.2884, "low": 0.273, "close": 0.2757, "volume": 658230.2, "close_time": 1760630399999, "quote_volume": 184358.47015, "trades": 1669, "taker_buy_base": 326521.4, "taker_buy_quote": 91484.45211 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.2754, "high": 0.2863, "low": 0.2698, "close": 0.286, "volume": 1172151.1, "close_time": 1760633999999, "quote_volume": 325659.15429, "trades": 2496, "taker_buy_base": 546479.8, "taker_buy_quote": 151667.36636 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.2861, "high": 0.2861, "low": 0.2783, "close": 0.279, "volume": 335602.0, "close_time": 1760637599999, "quote_volume": 94582.84297, "trades": 877, "taker_buy_base": 185403.0, "taker_buy_quote": 52213.92303 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.279, "high": 0.2813, "low": 0.2751, "close": 0.2798, "volume": 334686.7, "close_time": 1760641199999, "quote_volume": 93046.85797, "trades": 947, "taker_buy_base": 184978.8, "taker_buy_quote": 51342.4693 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.28, "high": 0.281, "low": 0.2714, "close": 0.2753, "volume": 427875.9, "close_time": 1760644799999, "quote_volume": 117728.9563, "trades": 1017, "taker_buy_base": 248487.5, "taker_buy_quote": 68339.33166 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.2761, "high": 0.2765, "low": 0.2697, "close": 0.2717, "volume": 611886.6, "close_time": 1760648399999, "quote_volume": 166679.96011, "trades": 1126, "taker_buy_base": 389122.8, "taker_buy_quote": 105984.20796 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.2719, "high": 0.2762, "low": 0.2709, "close": 0.2759, "volume": 291501.1, "close_time": 1760651999999, "quote_volume": 79564.11085, "trades": 628, "taker_buy_base": 160244.2, "taker_buy_quote": 43779.89049 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.2764, "high": 0.2764, "low": 0.2728, "close": 0.2736, "volume": 143017.7, "close_time": 1760655599999, "quote_volume": 39266.00647, "trades": 511, "taker_buy_base": 71252.3, "taker_buy_quote": 19560.17551 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.2731, "high": 0.2769, "low": 0.2727, "close": 0.2757, "volume": 185190.9, "close_time": 1760659199999, "quote_volume": 50906.62114, "trades": 376, "taker_buy_base": 77976.0, "taker_buy_quote": 21452.98441 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.2756, "high": 0.2772, "low": 0.275, "close": 0.2768, "volume": 117452.0, "close_time": 1760662799999, "quote_volume": 32434.92867, "trades": 265, "taker_buy_base": 65437.8, "taker_buy_quote": 18070.67956 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.277, "high": 0.2792, "low": 0.2748, "close": 0.2762, "volume": 165139.2, "close_time": 1760666399999, "quote_volume": 45829.68815, "trades": 455, "taker_buy_base": 70971.5, "taker_buy_quote": 19695.37436 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.2759, "high": 0.2769, "low": 0.2729, "close": 0.2761, "volume": 162667.6, "close_time": 1760669999999, "quote_volume": 44738.14465, "trades": 368, "taker_buy_base": 69419.9, "taker_buy_quote": 19114.18921 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.2761, "high": 0.2778, "low": 0.2755, "close": 0.2766, "volume": 100087.3, "close_time": 1760673599999, "quote_volume": 27686.56813, "trades": 375, "taker_buy_base": 34517.7, "taker_buy_quote": 9544.52128 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.2765, "high": 0.2771, "low": 0.2734, "close": 0.2738, "volume": 101857.8, "close_time": 1760677199999, "quote_volume": 28021.28483, "trades": 417, "taker_buy_base": 38548.2, "taker_buy_quote": 10613.6916 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.2733, "high": 0.2741, "low": 0.2701, "close": 0.2709, "volume": 290604.8, "close_time": 1760680799999, "quote_volume": 79226.187, "trades": 594, "taker_buy_base": 145632.3, "taker_buy_quote": 39720.79466 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.271, "high": 0.2729, "low": 0.2523, "close": 0.2572, "volume": 2201235.4, "close_time": 1760684399999, "quote_volume": 570788.42729, "trades": 2770, "taker_buy_base": 1100835.6, "taker_buy_quote": 285633.0757 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.2575, "high": 0.2584, "low": 0.2454, "close": 0.2472, "volume": 1757256.2, "close_time": 1760687999999, "quote_volume": 441772.92888, "trades": 2596, "taker_buy_base": 862913.8, "taker_buy_quote": 216648.37326 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.2475, "high": 0.2505, "low": 0.2416, "close": 0.2466, "volume": 831775.4, "close_time": 1760691599999, "quote_volume": 205162.00225, "trades": 2553, "taker_buy_base": 324307.6, "taker_buy_quote": 79983.52172 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.2468, "high": 0.2567, "low": 0.2467, "close": 0.2498, "volume": 895027.4, "close_time": 1760695199999, "quote_volume": 225428.04669, "trades": 1683, "taker_buy_base": 348996.8, "taker_buy_quote": 87862.32113 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.2498, "high": 0.2529, "low": 0.2454, "close": 0.2508, "volume": 714095.3, "close_time": 1760698799999, "quote_volume": 178090.16559, "trades": 1151, "taker_buy_base": 311096.8, "taker_buy_quote": 77520.81738 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.2512, "high": 0.2602, "low": 0.2499, "close": 0.2578, "volume": 784068.5, "close_time": 1760702399999, "quote_volume": 201073.80668, "trades": 1337, "taker_buy_base": 365503.3, "taker_buy_quote": 93746.15481 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.2578, "high": 0.2592, "low": 0.2544, "close": 0.255, "volume": 294402.3, "close_time": 1760705999999, "quote_volume": 75594.31123, "trades": 519, "taker_buy_base": 134159.8, "taker_buy_quote": 34464.43896 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.255, "high": 0.2588, "low": 0.2526, "close": 0.2575, "volume": 323408.6, "close_time": 1760709599999, "quote_volume": 82754.14076, "trades": 861, "taker_buy_base": 176843.1, "taker_buy_quote": 45249.53657 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.2569, "high": 0.2581, "low": 0.2503, "close": 0.2556, "volume": 457099.7, "close_time": 1760713199999, "quote_volume": 116486.37325, "trades": 1185, "taker_buy_base": 192436.7, "taker_buy_quote": 48899.98489 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.2557, "high": 0.2616, "low": 0.2544, "close": 0.2611, "volume": 511453.8, "close_time": 1760716799999, "quote_volume": 131987.03025, "trades": 1752, "taker_buy_base": 214443.9, "taker_buy_quote": 55311.78066 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.2611, "high": 0.2652, "low": 0.2578, "close": 0.2584, "volume": 985027.3, "close_time": 1760720399999, "quote_volume": 257945.70241, "trades": 1839, "taker_buy_base": 439987.3, "taker_buy_quote": 115169.74717 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.2588, "high": 0.2619, "low": 0.2572, "close": 0.2615, "volume": 192870.9, "close_time": 1760723999999, "quote_volume": 50069.33509, "trades": 491, "taker_buy_base": 82166.0, "taker_buy_quote": 21314.46837 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.2618, "high": 0.2637, "low": 0.2595, "close": 0.2602, "volume": 387013.6, "close_time": 1760727599999, "quote_volume": 101501.77933, "trades": 942, "taker_buy_base": 149131.8, "taker_buy_quote": 39065.60031 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.26, "high": 0.2628, "low": 0.2588, "close": 0.2601, "volume": 243662.0, "close_time": 1760731199999, "quote_volume": 63490.33172, "trades": 445, "taker_buy_base": 112361.8, "taker_buy_quote": 29272.08343 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.26, "high": 0.2638, "low": 0.2586, "close": 0.2628, "volume": 322179.0, "close_time": 1760734799999, "quote_volume": 84394.4022, "trades": 666, "taker_buy_base": 98932.3, "taker_buy_quote": 25881.95715 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.2626, "high": 0.2661, "low": 0.2626, "close": 0.2635, "volume": 424139.4, "close_time": 1760738399999, "quote_volume": 112244.43546, "trades": 668, "taker_buy_base": 116055.2, "taker_buy_quote": 30738.26702 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.2634, "high": 0.2642, "low": 0.2604, "close": 0.2614, "volume": 331089.3, "close_time": 1760741999999, "quote_volume": 86975.84171, "trades": 495, "taker_buy_base": 99259.7, "taker_buy_quote": 26043.07452 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.2613, "high": 0.2614, "low": 0.2593, "close": 0.2593, "volume": 99738.4, "close_time": 1760745599999, "quote_volume": 25958.47972, "trades": 419, "taker_buy_base": 52852.3, "taker_buy_quote": 13757.32177 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.2595, "high": 0.2614, "low": 0.259, "close": 0.26, "volume": 103173.6, "close_time": 1760749199999, "quote_volume": 26865.52548, "trades": 236, "taker_buy_base": 54903.2, "taker_buy_quote": 14295.86632 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.2601, "high": 0.2645, "low": 0.2601, "close": 0.2645, "volume": 148461.0, "close_time": 1760752799999, "quote_volume": 38940.18449, "trades": 296, "taker_buy_base": 80534.3, "taker_buy_quote": 21127.25974 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.2642, "high": 0.2647, "low": 0.261, "close": 0.2615, "volume": 195751.3, "close_time": 1760756399999, "quote_volume": 51424.57772, "trades": 508, "taker_buy_base": 83413.4, "taker_buy_quote": 21931.51865 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.2616, "high": 0.2648, "low": 0.2616, "close": 0.2635, "volume": 67140.4, "close_time": 1760759999999, "quote_volume": 17686.76821, "trades": 222, "taker_buy_base": 32537.5, "taker_buy_quote": 8562.76276 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.2634, "high": 0.2635, "low": 0.2603, "close": 0.2611, "volume": 172742.0, "close_time": 1760763599999, "quote_volume": 45183.53244, "trades": 323, "taker_buy_base": 83743.8, "taker_buy_quote": 21915.30127 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.2617, "high": 0.2621, "low": 0.2588, "close": 0.2615, "volume": 187613.2, "close_time": 1760767199999, "quote_volume": 48855.07195, "trades": 483, "taker_buy_base": 105345.9, "taker_buy_quote": 27386.1632 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.2618, "high": 0.2651, "low": 0.2612, "close": 0.2646, "volume": 275666.1, "close_time": 1760770799999, "quote_volume": 72400.40395, "trades": 682, "taker_buy_base": 183423.1, "taker_buy_quote": 48143.32842 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.2646, "high": 0.2708, "low": 0.2646, "close": 0.2676, "volume": 1196800.3, "close_time": 1760774399999, "quote_volume": 322144.74983, "trades": 1854, "taker_buy_base": 506491.2, "taker_buy_quote": 136313.91741 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.2678, "high": 0.2705, "low": 0.2659, "close": 0.2659, "volume": 192074.6, "close_time": 1760777999999, "quote_volume": 51530.24913, "trades": 439, "taker_buy_base": 95282.1, "taker_buy_quote": 25573.27583 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.2658, "high": 0.2675, "low": 0.2643, "close": 0.2666, "volume": 163240.3, "close_time": 1760781599999, "quote_volume": 43415.56038, "trades": 370, "taker_buy_base": 76024.8, "taker_buy_quote": 20204.68529 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.2666, "high": 0.2682, "low": 0.2649, "close": 0.2654, "volume": 115840.6, "close_time": 1760785199999, "quote_volume": 30879.10542, "trades": 247, "taker_buy_base": 62947.5, "taker_buy_quote": 16784.48735 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.2655, "high": 0.2674, "low": 0.2631, "close": 0.2645, "volume": 286487.0, "close_time": 1760788799999, "quote_volume": 75782.30434, "trades": 538, "taker_buy_base": 106413.4, "taker_buy_quote": 28108.55794 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.2643, "high": 0.2648, "low": 0.2618, "close": 0.2627, "volume": 298470.9, "close_time": 1760792399999, "quote_volume": 78447.91106, "trades": 686, "taker_buy_base": 162920.6, "taker_buy_quote": 42820.39888 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.2625, "high": 0.2626, "low": 0.2582, "close": 0.2586, "volume": 437473.7, "close_time": 1760795999999, "quote_volume": 113810.9718, "trades": 1116, "taker_buy_base": 276538.4, "taker_buy_quote": 71958.83154 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.2586, "high": 0.2627, "low": 0.2567, "close": 0.2619, "volume": 538981.5, "close_time": 1760799599999, "quote_volume": 139853.52663, "trades": 803, "taker_buy_base": 343678.1, "taker_buy_quote": 89133.24394 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.2618, "high": 0.2623, "low": 0.259, "close": 0.2607, "volume": 83694.1, "close_time": 1760803199999, "quote_volume": 21840.89948, "trades": 185, "taker_buy_base": 44444.9, "taker_buy_quote": 11598.50385 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.2608, "high": 0.2614, "low": 0.2562, "close": 0.258, "volume": 210860.8, "close_time": 1760806799999, "quote_volume": 54355.62934, "trades": 378, "taker_buy_base": 104737.9, "taker_buy_quote": 27016.62503 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.2584, "high": 0.2631, "low": 0.2573, "close": 0.263, "volume": 188850.0, "close_time": 1760810399999, "quote_volume": 49224.6819, "trades": 334, "taker_buy_base": 102984.1, "taker_buy_quote": 26837.67636 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.2626, "high": 0.2634, "low": 0.2609, "close": 0.2615, "volume": 118758.9, "close_time": 1760813999999, "quote_volume": 31084.57426, "trades": 174, "taker_buy_base": 56851.9, "taker_buy_quote": 14886.9943 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.2614, "high": 0.2643, "low": 0.2613, "close": 0.2638, "volume": 168980.2, "close_time": 1760817599999, "quote_volume": 44498.38924, "trades": 243, "taker_buy_base": 58970.9, "taker_buy_quote": 15504.58984 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.2639, "high": 0.2654, "low": 0.2627, "close": 0.2636, "volume": 168167.0, "close_time": 1760821199999, "quote_volume": 44453.68767, "trades": 446, "taker_buy_base": 57846.7, "taker_buy_quote": 15282.43295 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.2633, "high": 0.2646, "low": 0.2614, "close": 0.2643, "volume": 148050.0, "close_time": 1760824799999, "quote_volume": 38933.70193, "trades": 400, "taker_buy_base": 65354.2, "taker_buy_quote": 17192.29316 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.2643, "high": 0.2645, "low": 0.2622, "close": 0.2625, "volume": 65147.1, "close_time": 1760828399999, "quote_volume": 17189.10533, "trades": 137, "taker_buy_base": 47409.5, "taker_buy_quote": 12512.36678 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.2619, "high": 0.262, "low": 0.2608, "close": 0.2613, "volume": 55048.0, "close_time": 1760831999999, "quote_volume": 14386.63058, "trades": 73, "taker_buy_base": 12422.3, "taker_buy_quote": 3246.02188 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.2613, "high": 0.2617, "low": 0.2572, "close": 0.2583, "volume": 185642.3, "close_time": 1760835599999, "quote_volume": 48033.34195, "trades": 331, "taker_buy_base": 93590.0, "taker_buy_quote": 24221.55041 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.2585, "high": 0.2609, "low": 0.2577, "close": 0.2606, "volume": 87863.3, "close_time": 1760839199999, "quote_volume": 22773.84762, "trades": 102, "taker_buy_base": 61570.0, "taker_buy_quote": 15955.22261 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.261, "high": 0.2616, "low": 0.2588, "close": 0.2593, "volume": 160560.0, "close_time": 1760842799999, "quote_volume": 41798.0558, "trades": 183, "taker_buy_base": 62422.0, "taker_buy_quote": 16249.80243 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.259, "high": 0.2632, "low": 0.2585, "close": 0.2622, "volume": 90372.6, "close_time": 1760846399999, "quote_volume": 23628.04589, "trades": 169, "taker_buy_base": 24194.6, "taker_buy_quote": 6311.85278 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.2627, "high": 0.2627, "low": 0.2608, "close": 0.2614, "volume": 76297.4, "close_time": 1760849999999, "quote_volume": 19946.07538, "trades": 214, "taker_buy_base": 57834.7, "taker_buy_quote": 15121.54273 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.2612, "high": 0.2624, "low": 0.2597, "close": 0.2601, "volume": 91421.8, "close_time": 1760853599999, "quote_volume": 23892.26558, "trades": 136, "taker_buy_base": 54345.1, "taker_buy_quote": 14205.58506 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.2601, "high": 0.2607, "low": 0.2568, "close": 0.2583, "volume": 132363.5, "close_time": 1760857199999, "quote_volume": 34161.07043, "trades": 177, "taker_buy_base": 61421.7, "taker_buy_quote": 15844.78819 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.2585, "high": 0.2596, "low": 0.2581, "close": 0.2593, "volume": 91752.6, "close_time": 1760860799999, "quote_volume": 23756.99999, "trades": 206, "taker_buy_base": 53650.9, "taker_buy_quote": 13895.75777 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.2591, "high": 0.2638, "low": 0.2566, "close": 0.2572, "volume": 521784.3, "close_time": 1760864399999, "quote_volume": 135705.00908, "trades": 731, "taker_buy_base": 290674.8, "taker_buy_quote": 75553.3098 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.2567, "high": 0.2641, "low": 0.2551, "close": 0.262, "volume": 461625.3, "close_time": 1760867999999, "quote_volume": 120082.6933, "trades": 783, "taker_buy_base": 202418.0, "taker_buy_quote": 52545.80332 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.2622, "high": 0.2661, "low": 0.2604, "close": 0.265, "volume": 513608.3, "close_time": 1760871599999, "quote_volume": 135704.59139, "trades": 841, "taker_buy_base": 228747.0, "taker_buy_quote": 60388.41483 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.2658, "high": 0.2675, "low": 0.2642, "close": 0.2651, "volume": 338850.1, "close_time": 1760875199999, "quote_volume": 90014.21859, "trades": 654, "taker_buy_base": 152267.6, "taker_buy_quote": 40457.09144 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.2657, "high": 0.2658, "low": 0.2624, "close": 0.2638, "volume": 304676.9, "close_time": 1760878799999, "quote_volume": 80304.58947, "trades": 434, "taker_buy_base": 139309.2, "taker_buy_quote": 36710.64582 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.264, "high": 0.2716, "low": 0.263, "close": 0.2685, "volume": 793300.8, "close_time": 1760882399999, "quote_volume": 212033.20278, "trades": 1166, "taker_buy_base": 330358.6, "taker_buy_quote": 88320.29338 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.2687, "high": 0.2719, "low": 0.2673, "close": 0.2703, "volume": 487416.4, "close_time": 1760885999999, "quote_volume": 131362.50383, "trades": 830, "taker_buy_base": 249285.9, "taker_buy_quote": 67157.54607 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.27, "high": 0.2707, "low": 0.268, "close": 0.2688, "volume": 290380.6, "close_time": 1760889599999, "quote_volume": 78129.58584, "trades": 406, "taker_buy_base": 130872.0, "taker_buy_quote": 35208.31132 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.2688, "high": 0.2701, "low": 0.2658, "close": 0.2685, "volume": 381020.7, "close_time": 1760893199999, "quote_volume": 101987.76523, "trades": 474, "taker_buy_base": 192873.5, "taker_buy_quote": 51621.63151 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.2685, "high": 0.2721, "low": 0.2668, "close": 0.2672, "volume": 412412.7, "close_time": 1760896799999, "quote_volume": 111161.87359, "trades": 969, "taker_buy_base": 195269.3, "taker_buy_quote": 52648.37224 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.2673, "high": 0.269, "low": 0.267, "close": 0.2679, "volume": 112560.4, "close_time": 1760900399999, "quote_volume": 30160.89326, "trades": 247, "taker_buy_base": 60637.4, "taker_buy_quote": 16249.83908 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.2676, "high": 0.268, "low": 0.2659, "close": 0.2677, "volume": 88324.7, "close_time": 1760903999999, "quote_volume": 23574.72488, "trades": 192, "taker_buy_base": 41921.2, "taker_buy_quote": 11193.82187 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.2677, "high": 0.2685, "low": 0.2668, "close": 0.2683, "volume": 57640.3, "close_time": 1760907599999, "quote_volume": 15426.4658, "trades": 157, "taker_buy_base": 30779.1, "taker_buy_quote": 8232.28486 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.2683, "high": 0.2683, "low": 0.2645, "close": 0.266, "volume": 104789.5, "close_time": 1760911199999, "quote_volume": 27871.78311, "trades": 187, "taker_buy_base": 37746.1, "taker_buy_quote": 10031.36854 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.2664, "high": 0.2676, "low": 0.2651, "close": 0.2668, "volume": 197014.7, "close_time": 1760914799999, "quote_volume": 52473.08017, "trades": 334, "taker_buy_base": 66063.9, "taker_buy_quote": 17594.46412 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.2668, "high": 0.2668, "low": 0.2626, "close": 0.2631, "volume": 315173.0, "close_time": 1760918399999, "quote_volume": 83200.59483, "trades": 564, "taker_buy_base": 195698.9, "taker_buy_quote": 51675.83997 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.2628, "high": 0.2629, "low": 0.2587, "close": 0.2617, "volume": 477237.9, "close_time": 1760921999999, "quote_volume": 124286.36675, "trades": 852, "taker_buy_base": 280708.1, "taker_buy_quote": 73057.35839 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.2615, "high": 0.2622, "low": 0.2589, "close": 0.2602, "volume": 360377.4, "close_time": 1760925599999, "quote_volume": 93840.8662, "trades": 495, "taker_buy_base": 238243.2, "taker_buy_quote": 62014.1018 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.2595, "high": 0.2624, "low": 0.2583, "close": 0.2615, "volume": 159061.7, "close_time": 1760929199999, "quote_volume": 41435.13905, "trades": 273, "taker_buy_base": 70666.8, "taker_buy_quote": 18395.02946 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.2616, "high": 0.2705, "low": 0.2605, "close": 0.2696, "volume": 401308.8, "close_time": 1760932799999, "quote_volume": 106730.10047, "trades": 803, "taker_buy_base": 183478.5, "taker_buy_quote": 48718.60804 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.2697, "high": 0.2705, "low": 0.2677, "close": 0.269, "volume": 153183.9, "close_time": 1760936399999, "quote_volume": 41176.89366, "trades": 306, "taker_buy_base": 85458.5, "taker_buy_quote": 22968.16934 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.269, "high": 0.2708, "low": 0.2671, "close": 0.2705, "volume": 113505.7, "close_time": 1760939999999, "quote_volume": 30557.03517, "trades": 230, "taker_buy_base": 47191.6, "taker_buy_quote": 12702.43304 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.2704, "high": 0.2763, "low": 0.2697, "close": 0.2723, "volume": 805948.1, "close_time": 1760943599999, "quote_volume": 219739.63466, "trades": 1523, "taker_buy_base": 353242.7, "taker_buy_quote": 96349.83203 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.2719, "high": 0.2746, "low": 0.2704, "close": 0.2717, "volume": 424010.8, "close_time": 1760947199999, "quote_volume": 115585.52938, "trades": 1121, "taker_buy_base": 182389.6, "taker_buy_quote": 49760.53991 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.2715, "high": 0.2731, "low": 0.2695, "close": 0.27, "volume": 218280.9, "close_time": 1760950799999, "quote_volume": 59056.05003, "trades": 491, "taker_buy_base": 130459.4, "taker_buy_quote": 35306.31862 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.2697, "high": 0.2724, "low": 0.2694, "close": 0.2712, "volume": 344688.4, "close_time": 1760954399999, "quote_volume": 93365.42599, "trades": 1656, "taker_buy_base": 135764.7, "taker_buy_quote": 36779.70599 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.2714, "high": 0.2748, "low": 0.2675, "close": 0.2682, "volume": 713667.9, "close_time": 1760957999999, "quote_volume": 194255.0289, "trades": 2440, "taker_buy_base": 281670.6, "taker_buy_quote": 76638.73832 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.2683, "high": 0.2683, "low": 0.2653, "close": 0.2673, "volume": 417732.0, "close_time": 1760961599999, "quote_volume": 111392.37686, "trades": 1351, "taker_buy_base": 244976.5, "taker_buy_quote": 65326.00853 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.267, "high": 0.2692, "low": 0.2657, "close": 0.2672, "volume": 217843.5, "close_time": 1760965199999, "quote_volume": 58297.98433, "trades": 707, "taker_buy_base": 105881.0, "taker_buy_quote": 28343.04976 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.2673, "high": 0.2715, "low": 0.2669, "close": 0.2709, "volume": 390293.9, "close_time": 1760968799999, "quote_volume": 105201.68971, "trades": 1161, "taker_buy_base": 206344.2, "taker_buy_quote": 55628.27281 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.2709, "high": 0.2712, "low": 0.2658, "close": 0.2684, "volume": 270446.8, "close_time": 1760972399999, "quote_volume": 72623.11602, "trades": 1007, "taker_buy_base": 132180.2, "taker_buy_quote": 35497.61371 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.2685, "high": 0.27, "low": 0.2659, "close": 0.2659, "volume": 257745.3, "close_time": 1760975999999, "quote_volume": 69117.51023, "trades": 1059, "taker_buy_base": 95443.1, "taker_buy_quote": 25599.84259 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.2656, "high": 0.2662, "low": 0.2598, "close": 0.2661, "volume": 1637561.5, "close_time": 1760979599999, "quote_volume": 432361.33751, "trades": 2871, "taker_buy_base": 596729.2, "taker_buy_quote": 157408.18844 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.2661, "high": 0.2695, "low": 0.264, "close": 0.2654, "volume": 998158.4, "close_time": 1760983199999, "quote_volume": 266250.79524, "trades": 2518, "taker_buy_base": 271789.0, "taker_buy_quote": 72493.46461 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.2654, "high": 0.2676, "low": 0.2642, "close": 0.2675, "volume": 121550.0, "close_time": 1760986799999, "quote_volume": 32288.42314, "trades": 839, "taker_buy_base": 56651.4, "taker_buy_quote": 15059.51283 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.2671, "high": 0.2713, "low": 0.2659, "close": 0.2699, "volume": 324355.1, "close_time": 1760990399999, "quote_volume": 87274.78993, "trades": 673, "taker_buy_base": 141639.7, "taker_buy_quote": 38153.49174 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.2697, "high": 0.2704, "low": 0.2685, "close": 0.27, "volume": 92903.2, "close_time": 1760993999999, "quote_volume": 25030.64952, "trades": 214, "taker_buy_base": 47342.1, "taker_buy_quote": 12751.87451 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.2703, "high": 0.2714, "low": 0.2679, "close": 0.2682, "volume": 167981.5, "close_time": 1760997599999, "quote_volume": 45327.50522, "trades": 325, "taker_buy_base": 56788.8, "taker_buy_quote": 15343.87374 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.2686, "high": 0.27, "low": 0.2679, "close": 0.2687, "volume": 136196.3, "close_time": 1761001199999, "quote_volume": 36666.38353, "trades": 152, "taker_buy_base": 82940.8, "taker_buy_quote": 22334.69256 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.2685, "high": 0.2695, "low": 0.2675, "close": 0.2689, "volume": 97739.1, "close_time": 1761004799999, "quote_volume": 26255.78299, "trades": 126, "taker_buy_base": 54555.0, "taker_buy_quote": 14657.27224 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.2688, "high": 0.2699, "low": 0.2673, "close": 0.2685, "volume": 281368.5, "close_time": 1761008399999, "quote_volume": 75448.89379, "trades": 566, "taker_buy_base": 135514.9, "taker_buy_quote": 36331.23588 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.2686, "high": 0.2689, "low": 0.2647, "close": 0.266, "volume": 184470.1, "close_time": 1761011999999, "quote_volume": 49188.18149, "trades": 407, "taker_buy_base": 131657.9, "taker_buy_quote": 35106.56024 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.266, "high": 0.266, "low": 0.2631, "close": 0.2632, "volume": 199603.4, "close_time": 1761015599999, "quote_volume": 52724.86828, "trades": 387, "taker_buy_base": 102541.7, "taker_buy_quote": 27078.25092 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.2635, "high": 0.2644, "low": 0.2606, "close": 0.2617, "volume": 132196.2, "close_time": 1761019199999, "quote_volume": 34674.24417, "trades": 326, "taker_buy_base": 78714.0, "taker_buy_quote": 20676.65261 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.2614, "high": 0.2618, "low": 0.2563, "close": 0.2565, "volume": 448889.5, "close_time": 1761022799999, "quote_volume": 116251.95484, "trades": 956, "taker_buy_base": 229334.1, "taker_buy_quote": 59377.75259 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.2566, "high": 0.2581, "low": 0.255, "close": 0.2567, "volume": 434617.1, "close_time": 1761026399999, "quote_volume": 111340.84907, "trades": 770, "taker_buy_base": 242449.0, "taker_buy_quote": 62102.86496 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.2567, "high": 0.2593, "low": 0.2561, "close": 0.2586, "volume": 236415.9, "close_time": 1761029999999, "quote_volume": 61036.81811, "trades": 330, "taker_buy_base": 105405.5, "taker_buy_quote": 27204.75815 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.2581, "high": 0.2604, "low": 0.2571, "close": 0.2603, "volume": 130282.3, "close_time": 1761033599999, "quote_volume": 33731.40519, "trades": 230, "taker_buy_base": 84692.5, "taker_buy_quote": 21929.57061 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.2603, "high": 0.2604, "low": 0.2578, "close": 0.2592, "volume": 324616.0, "close_time": 1761037199999, "quote_volume": 84061.25574, "trades": 332, "taker_buy_base": 151519.8, "taker_buy_quote": 39240.35037 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.2591, "high": 0.2591, "low": 0.2558, "close": 0.256, "volume": 242828.3, "close_time": 1761040799999, "quote_volume": 62575.72661, "trades": 310, "taker_buy_base": 57580.1, "taker_buy_quote": 14825.44409 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.2559, "high": 0.2612, "low": 0.2559, "close": 0.2603, "volume": 249570.1, "close_time": 1761044399999, "quote_volume": 64490.37814, "trades": 348, "taker_buy_base": 138932.6, "taker_buy_quote": 35870.10021 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.2603, "high": 0.2616, "low": 0.2592, "close": 0.2608, "volume": 153027.3, "close_time": 1761047999999, "quote_volume": 39814.9471, "trades": 197, "taker_buy_base": 79791.4, "taker_buy_quote": 20750.64452 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.2608, "high": 0.263, "low": 0.2592, "close": 0.2606, "volume": 251998.9, "close_time": 1761051599999, "quote_volume": 65841.34807, "trades": 409, "taker_buy_base": 135823.1, "taker_buy_quote": 35456.79516 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.2607, "high": 0.2645, "low": 0.2593, "close": 0.2607, "volume": 510346.8, "close_time": 1761055199999, "quote_volume": 133464.81802, "trades": 587, "taker_buy_base": 326546.2, "taker_buy_quote": 85313.14032 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.2607, "high": 0.2719, "low": 0.2604, "close": 0.2719, "volume": 1064921.7, "close_time": 1761058799999, "quote_volume": 284326.40879, "trades": 3040, "taker_buy_base": 477395.0, "taker_buy_quote": 127338.43015 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.2718, "high": 0.2769, "low": 0.271, "close": 0.275, "volume": 949347.6, "close_time": 1761062399999, "quote_volume": 260315.98777, "trades": 5229, "taker_buy_base": 482674.4, "taker_buy_quote": 132348.83545 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.275, "high": 0.2775, "low": 0.2707, "close": 0.2712, "volume": 671071.6, "close_time": 1761065999999, "quote_volume": 184681.64296, "trades": 2574, "taker_buy_base": 349761.6, "taker_buy_quote": 96260.3817 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.2714, "high": 0.2732, "low": 0.268, "close": 0.2705, "volume": 412519.4, "close_time": 1761069599999, "quote_volume": 111655.84635, "trades": 1042, "taker_buy_base": 202284.4, "taker_buy_quote": 54706.27773 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.2708, "high": 0.272, "low": 0.2679, "close": 0.2688, "volume": 334600.6, "close_time": 1761073199999, "quote_volume": 90050.84231, "trades": 980, "taker_buy_base": 206319.4, "taker_buy_quote": 55494.10243 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.269, "high": 0.2699, "low": 0.2675, "close": 0.2687, "volume": 89559.1, "close_time": 1761076799999, "quote_volume": 24082.08284, "trades": 472, "taker_buy_base": 34792.0, "taker_buy_quote": 9358.27559 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.2687, "high": 0.2692, "low": 0.2641, "close": 0.266, "volume": 223296.9, "close_time": 1761080399999, "quote_volume": 59428.37347, "trades": 589, "taker_buy_base": 130032.2, "taker_buy_quote": 34600.92525 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.2655, "high": 0.2668, "low": 0.2616, "close": 0.2649, "volume": 314400.1, "close_time": 1761083999999, "quote_volume": 82880.97796, "trades": 787, "taker_buy_base": 177118.4, "taker_buy_quote": 46683.26346 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.2646, "high": 0.2646, "low": 0.258, "close": 0.259, "volume": 702663.5, "close_time": 1761087599999, "quote_volume": 183025.95764, "trades": 3071, "taker_buy_base": 346535.5, "taker_buy_quote": 90324.40197 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.2587, "high": 0.2598, "low": 0.2542, "close": 0.2555, "volume": 495211.2, "close_time": 1761091199999, "quote_volume": 127183.91192, "trades": 3955, "taker_buy_base": 297275.0, "taker_buy_quote": 76359.01673 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.2558, "high": 0.2582, "low": 0.2542, "close": 0.2566, "volume": 285563.4, "close_time": 1761094799999, "quote_volume": 73261.98216, "trades": 1253, "taker_buy_base": 149541.4, "taker_buy_quote": 38351.58866 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.2565, "high": 0.2582, "low": 0.2551, "close": 0.2566, "volume": 274739.0, "close_time": 1761098399999, "quote_volume": 70418.16425, "trades": 758, "taker_buy_base": 154239.9, "taker_buy_quote": 39532.25262 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.257, "high": 0.2582, "low": 0.2567, "close": 0.2581, "volume": 66781.9, "close_time": 1761101999999, "quote_volume": 17196.23867, "trades": 179, "taker_buy_base": 41994.8, "taker_buy_quote": 10812.7775 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.2582, "high": 0.2584, "low": 0.2559, "close": 0.2573, "volume": 102116.8, "close_time": 1761105599999, "quote_volume": 26216.30609, "trades": 250, "taker_buy_base": 67779.1, "taker_buy_quote": 17398.44559 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.2571, "high": 0.2602, "low": 0.2571, "close": 0.259, "volume": 114854.4, "close_time": 1761109199999, "quote_volume": 29769.02967, "trades": 209, "taker_buy_base": 38042.8, "taker_buy_quote": 9865.15175 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.2588, "high": 0.2588, "low": 0.2522, "close": 0.2562, "volume": 403401.7, "close_time": 1761112799999, "quote_volume": 102809.44867, "trades": 638, "taker_buy_base": 207310.3, "taker_buy_quote": 52749.83921 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.2561, "high": 0.2567, "low": 0.2552, "close": 0.2555, "volume": 278180.8, "close_time": 1761116399999, "quote_volume": 71188.20713, "trades": 275, "taker_buy_base": 79323.6, "taker_buy_quote": 20296.14458 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.2554, "high": 0.2572, "low": 0.254, "close": 0.2571, "volume": 124782.3, "close_time": 1761119999999, "quote_volume": 31865.70068, "trades": 295, "taker_buy_base": 80681.4, "taker_buy_quote": 20612.85952 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.2568, "high": 0.2568, "low": 0.2534, "close": 0.2544, "volume": 255933.6, "close_time": 1761123599999, "quote_volume": 65071.12257, "trades": 244, "taker_buy_base": 114575.1, "taker_buy_quote": 29138.57004 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.2544, "high": 0.255, "low": 0.2499, "close": 0.2509, "volume": 442217.4, "close_time": 1761127199999, "quote_volume": 111353.45967, "trades": 533, "taker_buy_base": 195674.0, "taker_buy_quote": 49290.73114 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.2509, "high": 0.2522, "low": 0.2502, "close": 0.2508, "volume": 178774.7, "close_time": 1761130799999, "quote_volume": 44893.01961, "trades": 313, "taker_buy_base": 96966.8, "taker_buy_quote": 24361.60408 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.2509, "high": 0.2558, "low": 0.2485, "close": 0.2529, "volume": 290486.6, "close_time": 1761134399999, "quote_volume": 73130.64905, "trades": 552, "taker_buy_base": 141499.9, "taker_buy_quote": 35640.50004 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.2527, "high": 0.2554, "low": 0.2522, "close": 0.2541, "volume": 212756.6, "close_time": 1761137999999, "quote_volume": 53991.08559, "trades": 421, "taker_buy_base": 112781.8, "taker_buy_quote": 28641.64046 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.2541, "high": 0.2592, "low": 0.2521, "close": 0.2586, "volume": 344582.6, "close_time": 1761141599999, "quote_volume": 87957.23931, "trades": 827, "taker_buy_base": 166049.1, "taker_buy_quote": 42347.43018 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.2584, "high": 0.2585, "low": 0.2521, "close": 0.2573, "volume": 537802.0, "close_time": 1761145199999, "quote_volume": 137012.36909, "trades": 1080, "taker_buy_base": 272803.6, "taker_buy_quote": 69506.39419 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.2574, "high": 0.2589, "low": 0.2537, "close": 0.255, "volume": 276961.2, "close_time": 1761148799999, "quote_volume": 70972.55006, "trades": 689, "taker_buy_base": 144951.5, "taker_buy_quote": 37145.98231 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.2554, "high": 0.2562, "low": 0.2514, "close": 0.2537, "volume": 348542.7, "close_time": 1761152399999, "quote_volume": 88403.04031, "trades": 623, "taker_buy_base": 173720.9, "taker_buy_quote": 44054.18138 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.2535, "high": 0.2543, "low": 0.2488, "close": 0.25, "volume": 246802.1, "close_time": 1761155999999, "quote_volume": 62025.48462, "trades": 448, "taker_buy_base": 102631.8, "taker_buy_quote": 25779.74906 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.25, "high": 0.2507, "low": 0.247, "close": 0.2497, "volume": 284514.3, "close_time": 1761159599999, "quote_volume": 70747.91463, "trades": 587, "taker_buy_base": 187579.4, "taker_buy_quote": 46628.43113 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.2494, "high": 0.2526, "low": 0.2474, "close": 0.25, "volume": 428438.3, "close_time": 1761163199999, "quote_volume": 107202.10197, "trades": 837, "taker_buy_base": 209251.6, "taker_buy_quote": 52335.72946 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.2498, "high": 0.2508, "low": 0.2447, "close": 0.2449, "volume": 332792.2, "close_time": 1761166799999, "quote_volume": 82111.06687, "trades": 681, "taker_buy_base": 172303.3, "taker_buy_quote": 42531.91635 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.2449, "high": 0.2449, "low": 0.2355, "close": 0.2395, "volume": 951294.9, "close_time": 1761170399999, "quote_volume": 227802.96538, "trades": 1821, "taker_buy_base": 475504.5, "taker_buy_quote": 113907.38304 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.2393, "high": 0.2416, "low": 0.2383, "close": 0.24, "volume": 289116.3, "close_time": 1761173999999, "quote_volume": 69327.23782, "trades": 461, "taker_buy_base": 200558.7, "taker_buy_quote": 48098.205 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.2397, "high": 0.2451, "low": 0.2397, "close": 0.2444, "volume": 175114.7, "close_time": 1761177599999, "quote_volume": 42616.11054, "trades": 512, "taker_buy_base": 82822.4, "taker_buy_quote": 20138.59669 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.2441, "high": 0.2471, "low": 0.2437, "close": 0.2463, "volume": 138264.8, "close_time": 1761181199999, "quote_volume": 33934.72869, "trades": 511, "taker_buy_base": 48031.6, "taker_buy_quote": 11787.81371 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.2465, "high": 0.2477, "low": 0.2454, "close": 0.2454, "volume": 280176.3, "close_time": 1761184799999, "quote_volume": 69157.95742, "trades": 588, "taker_buy_base": 193753.7, "taker_buy_quote": 47852.62465 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.2456, "high": 0.2472, "low": 0.2452, "close": 0.2467, "volume": 100260.5, "close_time": 1761188399999, "quote_volume": 24698.72798, "trades": 484, "taker_buy_base": 54690.4, "taker_buy_quote": 13483.72795 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.2468, "high": 0.2477, "low": 0.2466, "close": 0.247, "volume": 109400.1, "close_time": 1761191999999, "quote_volume": 27063.99521, "trades": 305, "taker_buy_base": 87118.3, "taker_buy_quote": 21554.04012 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.247, "high": 0.2494, "low": 0.2468, "close": 0.2479, "volume": 293984.5, "close_time": 1761195599999, "quote_volume": 72913.23687, "trades": 345, "taker_buy_base": 125482.2, "taker_buy_quote": 31103.49591 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.2482, "high": 0.2496, "low": 0.2477, "close": 0.2493, "volume": 87321.5, "close_time": 1761199199999, "quote_volume": 21698.72422, "trades": 197, "taker_buy_base": 37162.8, "taker_buy_quote": 9242.67747 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.2494, "high": 0.253, "low": 0.2493, "close": 0.2523, "volume": 367651.8, "close_time": 1761202799999, "quote_volume": 92399.43939, "trades": 536, "taker_buy_base": 140876.5, "taker_buy_quote": 35408.779 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.2518, "high": 0.2521, "low": 0.25, "close": 0.2503, "volume": 101465.5, "close_time": 1761206399999, "quote_volume": 25450.31702, "trades": 213, "taker_buy_base": 75013.2, "taker_buy_quote": 18816.64629 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.25, "high": 0.2524, "low": 0.2498, "close": 0.2512, "volume": 419355.5, "close_time": 1761209999999, "quote_volume": 105401.08508, "trades": 936, "taker_buy_base": 307462.4, "taker_buy_quote": 77276.13733 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.2512, "high": 0.2523, "low": 0.2506, "close": 0.2513, "volume": 84724.4, "close_time": 1761213599999, "quote_volume": 21294.28803, "trades": 346, "taker_buy_base": 29786.6, "taker_buy_quote": 7483.6871 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.2512, "high": 0.2524, "low": 0.2491, "close": 0.2493, "volume": 168127.1, "close_time": 1761217199999, "quote_volume": 42142.87669, "trades": 534, "taker_buy_base": 89216.1, "taker_buy_quote": 22361.54024 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.249, "high": 0.2526, "low": 0.2484, "close": 0.2522, "volume": 383578.7, "close_time": 1761220799999, "quote_volume": 96127.96152, "trades": 707, "taker_buy_base": 185201.5, "taker_buy_quote": 46388.73146 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.2522, "high": 0.2522, "low": 0.2484, "close": 0.2505, "volume": 373606.3, "close_time": 1761224399999, "quote_volume": 93457.8866, "trades": 844, "taker_buy_base": 151607.6, "taker_buy_quote": 37869.15781 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.2505, "high": 0.2535, "low": 0.2494, "close": 0.2517, "volume": 349334.6, "close_time": 1761227999999, "quote_volume": 87972.74329, "trades": 531, "taker_buy_base": 101764.5, "taker_buy_quote": 25612.16537 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.2514, "high": 0.252, "low": 0.2482, "close": 0.2504, "volume": 261869.6, "close_time": 1761231599999, "quote_volume": 65584.46367, "trades": 553, "taker_buy_base": 133153.1, "taker_buy_quote": 33341.48979 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.2506, "high": 0.267, "low": 0.25, "close": 0.2612, "volume": 2074650.3, "close_time": 1761235199999, "quote_volume": 538359.12435, "trades": 4021, "taker_buy_base": 959758.5, "taker_buy_quote": 249023.0528 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.2616, "high": 0.2635, "low": 0.2576, "close": 0.2603, "volume": 550444.1, "close_time": 1761238799999, "quote_volume": 143099.25855, "trades": 1396, "taker_buy_base": 250092.3, "taker_buy_quote": 64981.32624 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.2605, "high": 0.2631, "low": 0.2586, "close": 0.2616, "volume": 555842.1, "close_time": 1761242399999, "quote_volume": 144989.3464, "trades": 1156, "taker_buy_base": 177799.1, "taker_buy_quote": 46356.88202 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.2616, "high": 0.2616, "low": 0.2579, "close": 0.2582, "volume": 257221.3, "close_time": 1761245999999, "quote_volume": 66805.66466, "trades": 476, "taker_buy_base": 90253.5, "taker_buy_quote": 23429.10216 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.2586, "high": 0.2587, "low": 0.2564, "close": 0.258, "volume": 138658.0, "close_time": 1761249599999, "quote_volume": 35684.11577, "trades": 269, "taker_buy_base": 73181.7, "taker_buy_quote": 18838.91154 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.2577, "high": 0.2577, "low": 0.2543, "close": 0.2556, "volume": 228269.6, "close_time": 1761253199999, "quote_volume": 58501.5134, "trades": 431, "taker_buy_base": 124085.2, "taker_buy_quote": 31790.68881 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.2553, "high": 0.2565, "low": 0.2542, "close": 0.2543, "volume": 83764.8, "close_time": 1761256799999, "quote_volume": 21365.40791, "trades": 169, "taker_buy_base": 40171.9, "taker_buy_quote": 10254.08633 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.2548, "high": 0.2575, "low": 0.2547, "close": 0.2567, "volume": 147832.7, "close_time": 1761260399999, "quote_volume": 37856.82108, "trades": 399, "taker_buy_base": 79902.3, "taker_buy_quote": 20464.94744 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.2568, "high": 0.2604, "low": 0.2564, "close": 0.2602, "volume": 147102.4, "close_time": 1761263999999, "quote_volume": 38102.07315, "trades": 478, "taker_buy_base": 57683.2, "taker_buy_quote": 14945.0616 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.2601, "high": 0.2614, "low": 0.2581, "close": 0.2602, "volume": 251940.5, "close_time": 1761267599999, "quote_volume": 65447.40979, "trades": 837, "taker_buy_base": 100597.9, "taker_buy_quote": 26128.95698 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.2602, "high": 0.2614, "low": 0.259, "close": 0.2608, "volume": 158066.9, "close_time": 1761271199999, "quote_volume": 41132.44713, "trades": 513, "taker_buy_base": 62994.4, "taker_buy_quote": 16398.72415 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.2608, "high": 0.2638, "low": 0.2597, "close": 0.2631, "volume": 259228.4, "close_time": 1761274799999, "quote_volume": 67933.45676, "trades": 778, "taker_buy_base": 114698.9, "taker_buy_quote": 30062.12957 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.2632, "high": 0.2653, "low": 0.2616, "close": 0.2641, "volume": 679658.7, "close_time": 1761278399999, "quote_volume": 179227.93198, "trades": 1436, "taker_buy_base": 305665.4, "taker_buy_quote": 80596.71917 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.264, "high": 0.2671, "low": 0.2637, "close": 0.2661, "volume": 442852.2, "close_time": 1761281999999, "quote_volume": 117705.65373, "trades": 1579, "taker_buy_base": 200113.9, "taker_buy_quote": 53198.05868 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.2661, "high": 0.2671, "low": 0.2643, "close": 0.2666, "volume": 279835.9, "close_time": 1761285599999, "quote_volume": 74301.38239, "trades": 764, "taker_buy_base": 138787.7, "taker_buy_quote": 36862.43138 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.2664, "high": 0.267, "low": 0.264, "close": 0.265, "volume": 529425.1, "close_time": 1761289199999, "quote_volume": 140096.75898, "trades": 899, "taker_buy_base": 280871.7, "taker_buy_quote": 74290.26074 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.2651, "high": 0.2679, "low": 0.2599, "close": 0.2613, "volume": 653326.4, "close_time": 1761292799999, "quote_volume": 173087.68211, "trades": 1731, "taker_buy_base": 271158.2, "taker_buy_quote": 71838.57506 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.2611, "high": 0.263, "low": 0.2596, "close": 0.2612, "volume": 184203.4, "close_time": 1761296399999, "quote_volume": 48097.71416, "trades": 753, "taker_buy_base": 99989.0, "taker_buy_quote": 26101.31052 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.261, "high": 0.262, "low": 0.2602, "close": 0.2607, "volume": 139946.1, "close_time": 1761299999999, "quote_volume": 36531.90505, "trades": 519, "taker_buy_base": 89752.6, "taker_buy_quote": 23438.23954 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.2608, "high": 0.2612, "low": 0.2595, "close": 0.2596, "volume": 166305.7, "close_time": 1761303599999, "quote_volume": 43310.56744, "trades": 650, "taker_buy_base": 92714.0, "taker_buy_quote": 24150.49128 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.2596, "high": 0.2604, "low": 0.2581, "close": 0.2604, "volume": 180929.2, "close_time": 1761307199999, "quote_volume": 46923.48088, "trades": 707, "taker_buy_base": 99717.7, "taker_buy_quote": 25859.72241 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.2605, "high": 0.2662, "low": 0.26, "close": 0.2627, "volume": 999158.9, "close_time": 1761310799999, "quote_volume": 262537.11291, "trades": 2085, "taker_buy_base": 501299.3, "taker_buy_quote": 131773.89795 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.2627, "high": 0.2627, "low": 0.2587, "close": 0.2606, "volume": 293779.7, "close_time": 1761314399999, "quote_volume": 76549.24342, "trades": 930, "taker_buy_base": 105550.8, "taker_buy_quote": 27485.11639 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.2605, "high": 0.2605, "low": 0.2557, "close": 0.2572, "volume": 438283.3, "close_time": 1761317999999, "quote_volume": 113022.48265, "trades": 1701, "taker_buy_base": 213036.5, "taker_buy_quote": 54903.68858 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.2573, "high": 0.2588, "low": 0.254, "close": 0.2551, "volume": 471604.4, "close_time": 1761321599999, "quote_volume": 120703.68467, "trades": 1147, "taker_buy_base": 220245.5, "taker_buy_quote": 56362.69102 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.2551, "high": 0.257, "low": 0.2541, "close": 0.2569, "volume": 189175.0, "close_time": 1761325199999, "quote_volume": 48360.56423, "trades": 586, "taker_buy_base": 100823.2, "taker_buy_quote": 25778.71683 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.257, "high": 0.2594, "low": 0.2569, "close": 0.258, "volume": 108386.1, "close_time": 1761328799999, "quote_volume": 27999.21917, "trades": 522, "taker_buy_base": 60489.3, "taker_buy_quote": 15620.66578 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.2579, "high": 0.259, "low": 0.2574, "close": 0.2581, "volume": 78906.3, "close_time": 1761332399999, "quote_volume": 20376.98523, "trades": 250, "taker_buy_base": 35282.6, "taker_buy_quote": 9113.52524 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.2582, "high": 0.2601, "low": 0.2581, "close": 0.2599, "volume": 104490.8, "close_time": 1761335999999, "quote_volume": 27095.96675, "trades": 338, "taker_buy_base": 58381.7, "taker_buy_quote": 15139.12238 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.2599, "high": 0.2609, "low": 0.2595, "close": 0.2607, "volume": 187748.0, "close_time": 1761339599999, "quote_volume": 48820.79417, "trades": 546, "taker_buy_base": 115885.3, "taker_buy_quote": 30129.25802 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.2608, "high": 0.2618, "low": 0.2598, "close": 0.2615, "volume": 233149.6, "close_time": 1761343199999, "quote_volume": 60861.99449, "trades": 739, "taker_buy_base": 110405.8, "taker_buy_quote": 28824.15259 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.2612, "high": 0.2618, "low": 0.2606, "close": 0.2613, "volume": 66343.5, "close_time": 1761346799999, "quote_volume": 17331.30338, "trades": 298, "taker_buy_base": 32256.4, "taker_buy_quote": 8426.90833 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.2609, "high": 0.2616, "low": 0.2605, "close": 0.2614, "volume": 155231.9, "close_time": 1761350399999, "quote_volume": 40510.01286, "trades": 450, "taker_buy_base": 73313.7, "taker_buy_quote": 19138.28085 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.2613, "high": 0.2617, "low": 0.2585, "close": 0.2587, "volume": 178905.5, "close_time": 1761353999999, "quote_volume": 46512.44824, "trades": 345, "taker_buy_base": 79448.2, "taker_buy_quote": 20656.2754 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.2589, "high": 0.2613, "low": 0.2589, "close": 0.2601, "volume": 79081.3, "close_time": 1761357599999, "quote_volume": 20581.15183, "trades": 284, "taker_buy_base": 43891.6, "taker_buy_quote": 11423.37315 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.2599, "high": 0.263, "low": 0.2598, "close": 0.2619, "volume": 150349.3, "close_time": 1761361199999, "quote_volume": 39250.90112, "trades": 463, "taker_buy_base": 88927.2, "taker_buy_quote": 23223.78075 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.262, "high": 0.2631, "low": 0.2598, "close": 0.2598, "volume": 193642.8, "close_time": 1761364799999, "quote_volume": 50679.88018, "trades": 501, "taker_buy_base": 96567.3, "taker_buy_quote": 25281.30106 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.2599, "high": 0.2614, "low": 0.2594, "close": 0.2597, "volume": 105708.3, "close_time": 1761368399999, "quote_volume": 27510.5849, "trades": 265, "taker_buy_base": 49025.6, "taker_buy_quote": 12761.05358 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.2598, "high": 0.26, "low": 0.258, "close": 0.2597, "volume": 146034.6, "close_time": 1761371999999, "quote_volume": 37787.48777, "trades": 261, "taker_buy_base": 105819.0, "taker_buy_quote": 27380.41722 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.2595, "high": 0.2598, "low": 0.2575, "close": 0.2578, "volume": 67406.3, "close_time": 1761375599999, "quote_volume": 17407.07866, "trades": 195, "taker_buy_base": 31037.8, "taker_buy_quote": 8019.60872 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.2581, "high": 0.2598, "low": 0.257, "close": 0.2576, "volume": 193053.3, "close_time": 1761379199999, "quote_volume": 49817.83859, "trades": 297, "taker_buy_base": 93750.5, "taker_buy_quote": 24198.77807 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.2577, "high": 0.2598, "low": 0.2574, "close": 0.2597, "volume": 89084.1, "close_time": 1761382799999, "quote_volume": 23052.89429, "trades": 200, "taker_buy_base": 44649.0, "taker_buy_quote": 11556.91038 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.2597, "high": 0.2598, "low": 0.2572, "close": 0.2574, "volume": 73913.7, "close_time": 1761386399999, "quote_volume": 19081.30695, "trades": 202, "taker_buy_base": 46813.1, "taker_buy_quote": 12077.45208 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.2573, "high": 0.2583, "low": 0.2564, "close": 0.258, "volume": 97330.9, "close_time": 1761389999999, "quote_volume": 25044.69837, "trades": 214, "taker_buy_base": 55146.5, "taker_buy_quote": 14196.73657 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.2579, "high": 0.2583, "low": 0.257, "close": 0.2574, "volume": 69341.2, "close_time": 1761393599999, "quote_volume": 17861.68243, "trades": 179, "taker_buy_base": 28595.3, "taker_buy_quote": 7365.0168 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.2574, "high": 0.2597, "low": 0.2573, "close": 0.2596, "volume": 88591.3, "close_time": 1761397199999, "quote_volume": 22907.35491, "trades": 222, "taker_buy_base": 35055.9, "taker_buy_quote": 9063.46871 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.2595, "high": 0.2597, "low": 0.2579, "close": 0.2586, "volume": 58830.5, "close_time": 1761400799999, "quote_volume": 15207.11931, "trades": 219, "taker_buy_base": 25641.1, "taker_buy_quote": 6626.0531 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.2585, "high": 0.2605, "low": 0.2584, "close": 0.2601, "volume": 88338.1, "close_time": 1761404399999, "quote_volume": 22920.6459, "trades": 228, "taker_buy_base": 47166.4, "taker_buy_quote": 12230.62011 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.2602, "high": 0.2605, "low": 0.2587, "close": 0.2595, "volume": 83240.5, "close_time": 1761407999999, "quote_volume": 21591.51235, "trades": 251, "taker_buy_base": 43583.1, "taker_buy_quote": 11307.12597 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.2596, "high": 0.2611, "low": 0.2594, "close": 0.2598, "volume": 148520.3, "close_time": 1761411599999, "quote_volume": 38661.84673, "trades": 344, "taker_buy_base": 54776.7, "taker_buy_quote": 14264.83293 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.2596, "high": 0.2615, "low": 0.2592, "close": 0.2606, "volume": 75647.7, "close_time": 1761415199999, "quote_volume": 19695.41832, "trades": 202, "taker_buy_base": 51919.9, "taker_buy_quote": 13514.83988 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.2605, "high": 0.2634, "low": 0.2603, "close": 0.2623, "volume": 230149.8, "close_time": 1761418799999, "quote_volume": 60366.01687, "trades": 604, "taker_buy_base": 118956.4, "taker_buy_quote": 31193.39311 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.2619, "high": 0.2633, "low": 0.2612, "close": 0.2631, "volume": 125420.8, "close_time": 1761422399999, "quote_volume": 32887.91479, "trades": 269, "taker_buy_base": 83273.4, "taker_buy_quote": 21834.14749 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.2632, "high": 0.2647, "low": 0.262, "close": 0.2622, "volume": 352945.2, "close_time": 1761425999999, "quote_volume": 93096.60713, "trades": 585, "taker_buy_base": 211128.0, "taker_buy_quote": 55707.44878 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.2622, "high": 0.2637, "low": 0.2616, "close": 0.2629, "volume": 131315.5, "close_time": 1761429599999, "quote_volume": 34492.12853, "trades": 439, "taker_buy_base": 66942.2, "taker_buy_quote": 17583.37021 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.2628, "high": 0.2628, "low": 0.2604, "close": 0.2619, "volume": 257539.4, "close_time": 1761433199999, "quote_volume": 67356.78182, "trades": 592, "taker_buy_base": 129256.8, "taker_buy_quote": 33792.74748 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.2619, "high": 0.262, "low": 0.2607, "close": 0.2609, "volume": 96393.9, "close_time": 1761436799999, "quote_volume": 25186.63147, "trades": 313, "taker_buy_base": 43043.4, "taker_buy_quote": 11248.79353 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.2609, "high": 0.2613, "low": 0.2593, "close": 0.2607, "volume": 110726.4, "close_time": 1761440399999, "quote_volume": 28827.86688, "trades": 400, "taker_buy_base": 43239.1, "taker_buy_quote": 11264.2669 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.2606, "high": 0.2613, "low": 0.2577, "close": 0.2589, "volume": 162812.1, "close_time": 1761443999999, "quote_volume": 42201.79545, "trades": 504, "taker_buy_base": 84690.9, "taker_buy_quote": 21944.01654 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.2588, "high": 0.2616, "low": 0.2578, "close": 0.2584, "volume": 407200.4, "close_time": 1761447599999, "quote_volume": 105650.10104, "trades": 831, "taker_buy_base": 271864.5, "taker_buy_quote": 70601.07217 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.2581, "high": 0.2585, "low": 0.2569, "close": 0.2574, "volume": 122025.5, "close_time": 1761451199999, "quote_volume": 31434.62068, "trades": 337, "taker_buy_base": 59831.5, "taker_buy_quote": 15413.42604 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.2573, "high": 0.26, "low": 0.2566, "close": 0.2596, "volume": 288890.3, "close_time": 1761454799999, "quote_volume": 74330.61307, "trades": 468, "taker_buy_base": 186863.0, "taker_buy_quote": 48081.8704 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.2597, "high": 0.2625, "low": 0.2595, "close": 0.2621, "volume": 88897.9, "close_time": 1761458399999, "quote_volume": 23236.71704, "trades": 318, "taker_buy_base": 39243.9, "taker_buy_quote": 10249.23535 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.262, "high": 0.262, "low": 0.2602, "close": 0.2616, "volume": 50009.7, "close_time": 1761461999999, "quote_volume": 13062.7926, "trades": 209, "taker_buy_base": 26298.0, "taker_buy_quote": 6868.20933 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.2616, "high": 0.2622, "low": 0.261, "close": 0.2614, "volume": 166171.8, "close_time": 1761465599999, "quote_volume": 43439.74944, "trades": 279, "taker_buy_base": 96012.9, "taker_buy_quote": 25092.12959 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.2614, "high": 0.2629, "low": 0.2613, "close": 0.2619, "volume": 124197.8, "close_time": 1761469199999, "quote_volume": 32566.94338, "trades": 337, "taker_buy_base": 85563.2, "taker_buy_quote": 22437.926 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.2621, "high": 0.2645, "low": 0.2612, "close": 0.2643, "volume": 267591.7, "close_time": 1761472799999, "quote_volume": 70459.11699, "trades": 793, "taker_buy_base": 103880.0, "taker_buy_quote": 27356.85564 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.2644, "high": 0.2644, "low": 0.2622, "close": 0.2637, "volume": 101707.8, "close_time": 1761476399999, "quote_volume": 26799.38982, "trades": 274, "taker_buy_base": 42518.6, "taker_buy_quote": 11200.2842 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.2636, "high": 0.2675, "low": 0.263, "close": 0.2663, "volume": 253686.5, "close_time": 1761479999999, "quote_volume": 67418.2844, "trades": 869, "taker_buy_base": 124792.2, "taker_buy_quote": 33141.27865 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.2664, "high": 0.2676, "low": 0.2652, "close": 0.2669, "volume": 389682.6, "close_time": 1761483599999, "quote_volume": 103834.18095, "trades": 955, "taker_buy_base": 159383.2, "taker_buy_quote": 42469.81875 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.267, "high": 0.2684, "low": 0.2661, "close": 0.2676, "volume": 191454.1, "close_time": 1761487199999, "quote_volume": 51198.44012, "trades": 601, "taker_buy_base": 115380.3, "taker_buy_quote": 30847.30955 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.2676, "high": 0.268, "low": 0.2657, "close": 0.2668, "volume": 275357.3, "close_time": 1761490799999, "quote_volume": 73524.70208, "trades": 764, "taker_buy_base": 94981.3, "taker_buy_quote": 25382.95745 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.2668, "high": 0.2682, "low": 0.2657, "close": 0.2679, "volume": 115881.5, "close_time": 1761494399999, "quote_volume": 30965.46945, "trades": 309, "taker_buy_base": 47413.9, "taker_buy_quote": 12686.20091 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.268, "high": 0.2681, "low": 0.2649, "close": 0.2649, "volume": 156207.2, "close_time": 1761497999999, "quote_volume": 41629.15305, "trades": 573, "taker_buy_base": 45352.9, "taker_buy_quote": 12094.12674 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.2649, "high": 0.266, "low": 0.2645, "close": 0.2654, "volume": 57986.5, "close_time": 1761501599999, "quote_volume": 15386.39176, "trades": 290, "taker_buy_base": 38447.2, "taker_buy_quote": 10203.78596 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.2655, "high": 0.2664, "low": 0.2652, "close": 0.2652, "volume": 102048.8, "close_time": 1761505199999, "quote_volume": 27123.3456, "trades": 413, "taker_buy_base": 47500.9, "taker_buy_quote": 12627.55105 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.2652, "high": 0.2655, "low": 0.2646, "close": 0.2651, "volume": 110543.7, "close_time": 1761508799999, "quote_volume": 29295.51216, "trades": 318, "taker_buy_base": 48815.6, "taker_buy_quote": 12938.84871 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.2651, "high": 0.2651, "low": 0.2624, "close": 0.2631, "volume": 75509.7, "close_time": 1761512399999, "quote_volume": 19891.91478, "trades": 322, "taker_buy_base": 27174.3, "taker_buy_quote": 7153.83912 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.2632, "high": 0.2663, "low": 0.2631, "close": 0.266, "volume": 94360.9, "close_time": 1761515999999, "quote_volume": 24987.01268, "trades": 209, "taker_buy_base": 67644.7, "taker_buy_quote": 17922.99623 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.2662, "high": 0.2712, "low": 0.2662, "close": 0.2706, "volume": 305892.4, "close_time": 1761519599999, "quote_volume": 82421.68656, "trades": 560, "taker_buy_base": 190867.6, "taker_buy_quote": 51435.53614 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.2704, "high": 0.2715, "low": 0.2686, "close": 0.2695, "volume": 170558.5, "close_time": 1761523199999, "quote_volume": 46107.01762, "trades": 348, "taker_buy_base": 94630.7, "taker_buy_quote": 25579.13643 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.2695, "high": 0.2708, "low": 0.269, "close": 0.2694, "volume": 160163.3, "close_time": 1761526799999, "quote_volume": 43264.10478, "trades": 294, "taker_buy_base": 82277.3, "taker_buy_quote": 22229.81975 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.2693, "high": 0.2719, "low": 0.2688, "close": 0.2718, "volume": 123537.1, "close_time": 1761530399999, "quote_volume": 33429.2677, "trades": 177, "taker_buy_base": 62425.0, "taker_buy_quote": 16896.23281 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.2715, "high": 0.273, "low": 0.2704, "close": 0.2719, "volume": 227445.2, "close_time": 1761533999999, "quote_volume": 61803.82041, "trades": 301, "taker_buy_base": 119157.8, "taker_buy_quote": 32383.33806 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.2718, "high": 0.2719, "low": 0.269, "close": 0.2692, "volume": 89350.6, "close_time": 1761537599999, "quote_volume": 24189.51076, "trades": 144, "taker_buy_base": 33622.7, "taker_buy_quote": 9113.2351 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.2692, "high": 0.2713, "low": 0.2685, "close": 0.2703, "volume": 99393.8, "close_time": 1761541199999, "quote_volume": 26802.00786, "trades": 252, "taker_buy_base": 58371.8, "taker_buy_quote": 15746.9851 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.2704, "high": 0.274, "low": 0.2701, "close": 0.271, "volume": 152110.0, "close_time": 1761544799999, "quote_volume": 41387.04265, "trades": 278, "taker_buy_base": 70328.0, "taker_buy_quote": 19112.499 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.2708, "high": 0.2723, "low": 0.2687, "close": 0.2706, "volume": 188513.9, "close_time": 1761548399999, "quote_volume": 50992.17445, "trades": 311, "taker_buy_base": 83493.2, "taker_buy_quote": 22579.85616 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.2707, "high": 0.2716, "low": 0.2666, "close": 0.2693, "volume": 258238.0, "close_time": 1761551999999, "quote_volume": 69399.65731, "trades": 681, "taker_buy_base": 168011.3, "taker_buy_quote": 45134.46801 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.2695, "high": 0.2697, "low": 0.2659, "close": 0.2669, "volume": 317011.2, "close_time": 1761555599999, "quote_volume": 84687.65913, "trades": 716, "taker_buy_base": 165143.8, "taker_buy_quote": 44089.71951 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.2664, "high": 0.2667, "low": 0.263, "close": 0.2652, "volume": 583985.1, "close_time": 1761559199999, "quote_volume": 154664.88766, "trades": 1051, "taker_buy_base": 295279.7, "taker_buy_quote": 78218.84531 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.2654, "high": 0.2655, "low": 0.2635, "close": 0.2643, "volume": 239152.5, "close_time": 1761562799999, "quote_volume": 63204.74715, "trades": 455, "taker_buy_base": 74550.3, "taker_buy_quote": 19712.2577 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.2649, "high": 0.2691, "low": 0.2626, "close": 0.2688, "volume": 318398.7, "close_time": 1761566399999, "quote_volume": 84533.65178, "trades": 399, "taker_buy_base": 171257.4, "taker_buy_quote": 45425.7513 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.2688, "high": 0.2696, "low": 0.2639, "close": 0.2643, "volume": 356106.7, "close_time": 1761569999999, "quote_volume": 94837.85708, "trades": 627, "taker_buy_base": 155590.8, "taker_buy_quote": 41450.73965 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.264, "high": 0.2662, "low": 0.261, "close": 0.2633, "volume": 345620.2, "close_time": 1761573599999, "quote_volume": 90924.22754, "trades": 442, "taker_buy_base": 189209.0, "taker_buy_quote": 49808.72475 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.2636, "high": 0.2637, "low": 0.2598, "close": 0.2606, "volume": 290052.3, "close_time": 1761577199999, "quote_volume": 75742.0089, "trades": 410, "taker_buy_base": 140586.0, "taker_buy_quote": 36711.15235 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.2607, "high": 0.2636, "low": 0.2607, "close": 0.2616, "volume": 198008.9, "close_time": 1761580799999, "quote_volume": 51828.48281, "trades": 302, "taker_buy_base": 85629.8, "taker_buy_quote": 22420.55873 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.2615, "high": 0.2656, "low": 0.2615, "close": 0.2652, "volume": 202977.8, "close_time": 1761584399999, "quote_volume": 53610.61889, "trades": 281, "taker_buy_base": 93631.0, "taker_buy_quote": 24731.48375 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.2654, "high": 0.2662, "low": 0.2642, "close": 0.2655, "volume": 157825.7, "close_time": 1761587999999, "quote_volume": 41853.70428, "trades": 206, "taker_buy_base": 67941.9, "taker_buy_quote": 18010.94019 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.2656, "high": 0.2667, "low": 0.2645, "close": 0.265, "volume": 136125.6, "close_time": 1761591599999, "quote_volume": 36138.00745, "trades": 234, "taker_buy_base": 61308.8, "taker_buy_quote": 16278.28274 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.2652, "high": 0.2652, "low": 0.2616, "close": 0.262, "volume": 159877.0, "close_time": 1761595199999, "quote_volume": 42121.09271, "trades": 233, "taker_buy_base": 64242.0, "taker_buy_quote": 16944.9799 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.262, "high": 0.262, "low": 0.26, "close": 0.2603, "volume": 124766.3, "close_time": 1761598799999, "quote_volume": 32533.10329, "trades": 249, "taker_buy_base": 75230.5, "taker_buy_quote": 19609.3444 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.2602, "high": 0.2619, "low": 0.2591, "close": 0.2603, "volume": 137936.6, "close_time": 1761602399999, "quote_volume": 35946.62701, "trades": 213, "taker_buy_base": 75394.3, "taker_buy_quote": 19649.62438 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.2602, "high": 0.2615, "low": 0.2581, "close": 0.2585, "volume": 107557.5, "close_time": 1761605999999, "quote_volume": 27923.73605, "trades": 339, "taker_buy_base": 58536.3, "taker_buy_quote": 15197.41781 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.2584, "high": 0.2593, "low": 0.2543, "close": 0.2583, "volume": 321371.9, "close_time": 1761609599999, "quote_volume": 82563.9807, "trades": 679, "taker_buy_base": 107781.7, "taker_buy_quote": 27771.59049 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.2582, "high": 0.2593, "low": 0.257, "close": 0.2586, "volume": 241526.0, "close_time": 1761613199999, "quote_volume": 62320.46766, "trades": 603, "taker_buy_base": 156207.8, "taker_buy_quote": 40310.4784 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.2588, "high": 0.2604, "low": 0.2588, "close": 0.2598, "volume": 99040.1, "close_time": 1761616799999, "quote_volume": 25717.09288, "trades": 370, "taker_buy_base": 36449.2, "taker_buy_quote": 9468.21594 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.2597, "high": 0.2602, "low": 0.2535, "close": 0.255, "volume": 574606.8, "close_time": 1761620399999, "quote_volume": 146870.824, "trades": 991, "taker_buy_base": 306440.9, "taker_buy_quote": 78319.60965 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.2548, "high": 0.2551, "low": 0.253, "close": 0.2545, "volume": 217593.3, "close_time": 1761623999999, "quote_volume": 55258.46035, "trades": 407, "taker_buy_base": 116713.4, "taker_buy_quote": 29651.65575 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.2545, "high": 0.2572, "low": 0.254, "close": 0.2567, "volume": 100903.1, "close_time": 1761627599999, "quote_volume": 25805.04478, "trades": 233, "taker_buy_base": 55382.7, "taker_buy_quote": 14167.44474 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.2564, "high": 0.257, "low": 0.2522, "close": 0.2525, "volume": 183273.6, "close_time": 1761631199999, "quote_volume": 46594.82535, "trades": 263, "taker_buy_base": 105153.8, "taker_buy_quote": 26696.93813 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.2524, "high": 0.2585, "low": 0.2521, "close": 0.2578, "volume": 177601.8, "close_time": 1761634799999, "quote_volume": 45333.97075, "trades": 467, "taker_buy_base": 81571.0, "taker_buy_quote": 20809.33132 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.2585, "high": 0.2586, "low": 0.2554, "close": 0.2559, "volume": 189493.1, "close_time": 1761638399999, "quote_volume": 48693.16161, "trades": 279, "taker_buy_base": 99328.8, "taker_buy_quote": 25524.41767 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.2559, "high": 0.2574, "low": 0.2554, "close": 0.2571, "volume": 61543.9, "close_time": 1761641999999, "quote_volume": 15786.17546, "trades": 119, "taker_buy_base": 42415.0, "taker_buy_quote": 10887.99934 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.257, "high": 0.2586, "low": 0.2565, "close": 0.2582, "volume": 120660.8, "close_time": 1761645599999, "quote_volume": 31092.24443, "trades": 190, "taker_buy_base": 65226.3, "taker_buy_quote": 16811.76378 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.2582, "high": 0.2585, "low": 0.2562, "close": 0.2575, "volume": 95270.6, "close_time": 1761649199999, "quote_volume": 24528.77009, "trades": 175, "taker_buy_base": 40835.7, "taker_buy_quote": 10513.78529 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.2575, "high": 0.2589, "low": 0.2565, "close": 0.2565, "volume": 82289.9, "close_time": 1761652799999, "quote_volume": 21194.52337, "trades": 167, "taker_buy_base": 50063.4, "taker_buy_quote": 12893.40827 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.2566, "high": 0.259, "low": 0.2551, "close": 0.2587, "volume": 67168.5, "close_time": 1761656399999, "quote_volume": 17257.6287, "trades": 145, "taker_buy_base": 42025.1, "taker_buy_quote": 10803.15932 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.2589, "high": 0.2618, "low": 0.2589, "close": 0.2611, "volume": 250991.7, "close_time": 1761659999999, "quote_volume": 65380.02882, "trades": 518, "taker_buy_base": 114238.0, "taker_buy_quote": 29746.6714 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.2613, "high": 0.262, "low": 0.2539, "close": 0.258, "volume": 345138.6, "close_time": 1761663599999, "quote_volume": 89112.37256, "trades": 663, "taker_buy_base": 190599.6, "taker_buy_quote": 49263.03288 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.2585, "high": 0.2599, "low": 0.2559, "close": 0.2572, "volume": 121615.5, "close_time": 1761667199999, "quote_volume": 31307.98234, "trades": 329, "taker_buy_base": 65248.9, "taker_buy_quote": 16791.77762 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.2567, "high": 0.2609, "low": 0.2562, "close": 0.2602, "volume": 133564.5, "close_time": 1761670799999, "quote_volume": 34542.53687, "trades": 287, "taker_buy_base": 69804.9, "taker_buy_quote": 18054.35153 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.2604, "high": 0.2612, "low": 0.2595, "close": 0.2603, "volume": 31904.7, "close_time": 1761674399999, "quote_volume": 8306.80427, "trades": 98, "taker_buy_base": 12568.6, "taker_buy_quote": 3272.13398 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.2601, "high": 0.2606, "low": 0.2564, "close": 0.2577, "volume": 132765.9, "close_time": 1761677999999, "quote_volume": 34348.97218, "trades": 252, "taker_buy_base": 66642.6, "taker_buy_quote": 17228.71022 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.2578, "high": 0.2578, "low": 0.2511, "close": 0.2537, "volume": 358243.9, "close_time": 1761681599999, "quote_volume": 90755.47117, "trades": 597, "taker_buy_base": 191824.9, "taker_buy_quote": 48598.12494 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.2536, "high": 0.2552, "low": 0.2472, "close": 0.2483, "volume": 519724.7, "close_time": 1761685199999, "quote_volume": 130153.86003, "trades": 889, "taker_buy_base": 211635.5, "taker_buy_quote": 53000.04769 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.2481, "high": 0.2481, "low": 0.2407, "close": 0.2459, "volume": 1000639.1, "close_time": 1761688799999, "quote_volume": 244230.21786, "trades": 1483, "taker_buy_base": 470263.1, "taker_buy_quote": 114762.50922 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.2453, "high": 0.2491, "low": 0.2448, "close": 0.2487, "volume": 95995.7, "close_time": 1761692399999, "quote_volume": 23716.36282, "trades": 162, "taker_buy_base": 43880.9, "taker_buy_quote": 10836.9218 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.2485, "high": 0.2487, "low": 0.247, "close": 0.2478, "volume": 44490.5, "close_time": 1761695999999, "quote_volume": 11027.55262, "trades": 98, "taker_buy_base": 17900.2, "taker_buy_quote": 4436.89261 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.247, "high": 0.2491, "low": 0.2465, "close": 0.2473, "volume": 89993.7, "close_time": 1761699599999, "quote_volume": 22334.01521, "trades": 202, "taker_buy_base": 25365.1, "taker_buy_quote": 6292.60009 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.247, "high": 0.2493, "low": 0.2465, "close": 0.2479, "volume": 83990.3, "close_time": 1761703199999, "quote_volume": 20809.90797, "trades": 132, "taker_buy_base": 50960.9, "taker_buy_quote": 12622.01704 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.2478, "high": 0.2489, "low": 0.2473, "close": 0.2488, "volume": 47788.6, "close_time": 1761706799999, "quote_volume": 11854.03465, "trades": 68, "taker_buy_base": 22451.3, "taker_buy_quote": 5568.98213 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.2483, "high": 0.2483, "low": 0.2457, "close": 0.2464, "volume": 75892.7, "close_time": 1761710399999, "quote_volume": 18742.83621, "trades": 100, "taker_buy_base": 37395.3, "taker_buy_quote": 9223.29163 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.2465, "high": 0.248, "low": 0.2465, "close": 0.2476, "volume": 127325.3, "close_time": 1761713999999, "quote_volume": 31463.00999, "trades": 152, "taker_buy_base": 65228.3, "taker_buy_quote": 16116.67356 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.2472, "high": 0.2485, "low": 0.246, "close": 0.248, "volume": 189749.5, "close_time": 1761717599999, "quote_volume": 46875.311, "trades": 305, "taker_buy_base": 89064.3, "taker_buy_quote": 22024.88835 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.2479, "high": 0.2496, "low": 0.2475, "close": 0.2494, "volume": 184742.6, "close_time": 1761721199999, "quote_volume": 45885.04871, "trades": 212, "taker_buy_base": 83840.8, "taker_buy_quote": 20819.31991 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.2493, "high": 0.25, "low": 0.2475, "close": 0.2489, "volume": 91274.7, "close_time": 1761724799999, "quote_volume": 22678.60607, "trades": 97, "taker_buy_base": 51620.0, "taker_buy_quote": 12819.29038 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.2489, "high": 0.249, "low": 0.2457, "close": 0.2467, "volume": 205835.1, "close_time": 1761728399999, "quote_volume": 50819.82198, "trades": 234, "taker_buy_base": 100389.0, "taker_buy_quote": 24786.07387 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.2465, "high": 0.2471, "low": 0.246, "close": 0.2466, "volume": 96327.9, "close_time": 1761731999999, "quote_volume": 23747.24613, "trades": 198, "taker_buy_base": 54963.1, "taker_buy_quote": 13552.16153 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.2465, "high": 0.2502, "low": 0.2463, "close": 0.2488, "volume": 120873.6, "close_time": 1761735599999, "quote_volume": 29990.43848, "trades": 431, "taker_buy_base": 99310.2, "taker_buy_quote": 24631.90508 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.2482, "high": 0.2504, "low": 0.2479, "close": 0.2491, "volume": 141791.6, "close_time": 1761739199999, "quote_volume": 35431.78576, "trades": 259, "taker_buy_base": 66868.9, "taker_buy_quote": 16701.28424 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.2491, "high": 0.2507, "low": 0.2486, "close": 0.2491, "volume": 117860.1, "close_time": 1761742799999, "quote_volume": 29426.3218, "trades": 348, "taker_buy_base": 68039.9, "taker_buy_quote": 16989.97976 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.2493, "high": 0.2512, "low": 0.2475, "close": 0.2487, "volume": 305055.7, "close_time": 1761746399999, "quote_volume": 75920.4905, "trades": 641, "taker_buy_base": 136317.9, "taker_buy_quote": 33930.24443 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.2488, "high": 0.2491, "low": 0.2457, "close": 0.2466, "volume": 257534.5, "close_time": 1761749999999, "quote_volume": 63602.40741, "trades": 523, "taker_buy_base": 132219.1, "taker_buy_quote": 32640.25859 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.247, "high": 0.2475, "low": 0.2416, "close": 0.2432, "volume": 173489.5, "close_time": 1761753599999, "quote_volume": 42309.04551, "trades": 291, "taker_buy_base": 99169.5, "taker_buy_quote": 24142.89427 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.2429, "high": 0.2451, "low": 0.2418, "close": 0.2438, "volume": 155745.3, "close_time": 1761757199999, "quote_volume": 37910.26265, "trades": 224, "taker_buy_base": 50036.2, "taker_buy_quote": 12179.47087 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.2442, "high": 0.2501, "low": 0.2437, "close": 0.2499, "volume": 231240.1, "close_time": 1761760799999, "quote_volume": 57277.37202, "trades": 288, "taker_buy_base": 85745.0, "taker_buy_quote": 21246.4025 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.2502, "high": 0.2515, "low": 0.2384, "close": 0.2473, "volume": 1241784.5, "close_time": 1761764399999, "quote_volume": 303678.40106, "trades": 2702, "taker_buy_base": 626560.1, "taker_buy_quote": 152919.83451 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.2476, "high": 0.2503, "low": 0.245, "close": 0.2467, "volume": 410833.4, "close_time": 1761767999999, "quote_volume": 101514.05329, "trades": 607, "taker_buy_base": 187873.7, "taker_buy_quote": 46341.83894 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.247, "high": 0.2503, "low": 0.2453, "close": 0.25, "volume": 174614.7, "close_time": 1761771599999, "quote_volume": 43307.74348, "trades": 441, "taker_buy_base": 112529.3, "taker_buy_quote": 27910.6716 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.2499, "high": 0.2505, "low": 0.2486, "close": 0.2496, "volume": 206373.0, "close_time": 1761775199999, "quote_volume": 51491.18592, "trades": 337, "taker_buy_base": 142925.6, "taker_buy_quote": 35674.56841 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.2495, "high": 0.2503, "low": 0.2456, "close": 0.2485, "volume": 141540.2, "close_time": 1761778799999, "quote_volume": 35163.85758, "trades": 393, "taker_buy_base": 25812.7, "taker_buy_quote": 6424.18675 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.2485, "high": 0.2486, "low": 0.2428, "close": 0.2443, "volume": 145564.6, "close_time": 1761782399999, "quote_volume": 35698.47203, "trades": 334, "taker_buy_base": 76268.0, "taker_buy_quote": 18675.21481 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.2442, "high": 0.2466, "low": 0.243, "close": 0.2463, "volume": 107897.0, "close_time": 1761785999999, "quote_volume": 26385.89387, "trades": 228, "taker_buy_base": 70860.2, "taker_buy_quote": 17327.24262 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.2458, "high": 0.2474, "low": 0.2451, "close": 0.2462, "volume": 134018.6, "close_time": 1761789599999, "quote_volume": 32994.99772, "trades": 219, "taker_buy_base": 75228.9, "taker_buy_quote": 18512.08002 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.2462, "high": 0.2491, "low": 0.2462, "close": 0.2483, "volume": 79121.5, "close_time": 1761793199999, "quote_volume": 19612.59345, "trades": 238, "taker_buy_base": 49272.3, "taker_buy_quote": 12204.31896 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.2482, "high": 0.2483, "low": 0.245, "close": 0.2456, "volume": 117364.2, "close_time": 1761796799999, "quote_volume": 28901.80434, "trades": 332, "taker_buy_base": 58874.7, "taker_buy_quote": 14480.65437 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.2454, "high": 0.246, "low": 0.2352, "close": 0.2375, "volume": 1276739.5, "close_time": 1761800399999, "quote_volume": 305117.42961, "trades": 2018, "taker_buy_base": 798704.4, "taker_buy_quote": 190707.13604 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.2373, "high": 0.2434, "low": 0.237, "close": 0.2429, "volume": 179716.6, "close_time": 1761803999999, "quote_volume": 42965.85335, "trades": 355, "taker_buy_base": 111162.5, "taker_buy_quote": 26569.54068 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.2428, "high": 0.2431, "low": 0.2405, "close": 0.2408, "volume": 57100.9, "close_time": 1761807599999, "quote_volume": 13812.88462, "trades": 133, "taker_buy_base": 28496.4, "taker_buy_quote": 6895.51208 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.2407, "high": 0.2433, "low": 0.2401, "close": 0.242, "volume": 47427.5, "close_time": 1761811199999, "quote_volume": 11491.28743, "trades": 146, "taker_buy_base": 24170.3, "taker_buy_quote": 5858.56516 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.2419, "high": 0.2419, "low": 0.2379, "close": 0.239, "volume": 123732.1, "close_time": 1761814799999, "quote_volume": 29597.85119, "trades": 198, "taker_buy_base": 88518.5, "taker_buy_quote": 21165.22745 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.2387, "high": 0.2392, "low": 0.237, "close": 0.2374, "volume": 61422.6, "close_time": 1761818399999, "quote_volume": 14615.85173, "trades": 151, "taker_buy_base": 34969.6, "taker_buy_quote": 8319.57556 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.2373, "high": 0.239, "low": 0.2345, "close": 0.2367, "volume": 405853.6, "close_time": 1761821999999, "quote_volume": 95952.49061, "trades": 857, "taker_buy_base": 240081.9, "taker_buy_quote": 56748.40273 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.2367, "high": 0.2379, "low": 0.2349, "close": 0.2353, "volume": 82382.6, "close_time": 1761825599999, "quote_volume": 19502.75293, "trades": 187, "taker_buy_base": 33655.0, "taker_buy_quote": 7971.25727 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.2353, "high": 0.236, "low": 0.2291, "close": 0.2322, "volume": 610506.8, "close_time": 1761829199999, "quote_volume": 141706.85684, "trades": 848, "taker_buy_base": 318178.7, "taker_buy_quote": 73807.69907 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.2319, "high": 0.2334, "low": 0.2268, "close": 0.2272, "volume": 401883.2, "close_time": 1761832799999, "quote_volume": 92263.9852, "trades": 661, "taker_buy_base": 162097.3, "taker_buy_quote": 37189.72446 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.2271, "high": 0.2297, "low": 0.2253, "close": 0.2273, "volume": 406423.5, "close_time": 1761836399999, "quote_volume": 92321.99772, "trades": 594, "taker_buy_base": 156728.0, "taker_buy_quote": 35635.29564 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.2273, "high": 0.2282, "low": 0.2213, "close": 0.2222, "volume": 680192.4, "close_time": 1761839999999, "quote_volume": 152842.99459, "trades": 742, "taker_buy_base": 354007.8, "taker_buy_quote": 79483.88662 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.2217, "high": 0.2247, "low": 0.2214, "close": 0.2219, "volume": 191916.5, "close_time": 1761843599999, "quote_volume": 42848.82446, "trades": 279, "taker_buy_base": 75218.6, "taker_buy_quote": 16788.20529 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.222, "high": 0.2222, "low": 0.2162, "close": 0.2201, "volume": 586505.9, "close_time": 1761847199999, "quote_volume": 128703.30692, "trades": 883, "taker_buy_base": 322493.3, "taker_buy_quote": 70734.33435 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.2203, "high": 0.2205, "low": 0.2171, "close": 0.2181, "volume": 156868.8, "close_time": 1761850799999, "quote_volume": 34288.20301, "trades": 271, "taker_buy_base": 57669.2, "taker_buy_quote": 12594.15136 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.2175, "high": 0.22, "low": 0.2163, "close": 0.2182, "volume": 329934.8, "close_time": 1761854399999, "quote_volume": 71892.64861, "trades": 500, "taker_buy_base": 169947.5, "taker_buy_quote": 37020.64126 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.2181, "high": 0.2201, "low": 0.2167, "close": 0.2172, "volume": 330274.0, "close_time": 1761857999999, "quote_volume": 72014.21566, "trades": 1014, "taker_buy_base": 144370.6, "taker_buy_quote": 31479.8217 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.2175, "high": 0.22, "low": 0.2166, "close": 0.2197, "volume": 306196.0, "close_time": 1761861599999, "quote_volume": 66780.43281, "trades": 564, "taker_buy_base": 164476.9, "taker_buy_quote": 35870.7118 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.2196, "high": 0.2214, "low": 0.2195, "close": 0.221, "volume": 70049.5, "close_time": 1761865199999, "quote_volume": 15461.07944, "trades": 143, "taker_buy_base": 28825.3, "taker_buy_quote": 6356.17932 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.2212, "high": 0.2228, "low": 0.2198, "close": 0.2227, "volume": 184077.0, "close_time": 1761868799999, "quote_volume": 40673.92171, "trades": 250, "taker_buy_base": 57774.0, "taker_buy_quote": 12771.02334 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.2224, "high": 0.2246, "low": 0.222, "close": 0.2241, "volume": 166319.3, "close_time": 1761872399999, "quote_volume": 37152.49679, "trades": 254, "taker_buy_base": 55630.2, "taker_buy_quote": 12419.92576 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.2242, "high": 0.2259, "low": 0.224, "close": 0.2255, "volume": 115424.0, "close_time": 1761875999999, "quote_volume": 26000.29645, "trades": 205, "taker_buy_base": 61687.2, "taker_buy_quote": 13896.3948 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.2255, "high": 0.2255, "low": 0.2226, "close": 0.224, "volume": 64704.1, "close_time": 1761879599999, "quote_volume": 14481.55943, "trades": 140, "taker_buy_base": 31791.1, "taker_buy_quote": 7118.37767 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.2235, "high": 0.2254, "low": 0.2235, "close": 0.2248, "volume": 38198.7, "close_time": 1761883199999, "quote_volume": 8586.26098, "trades": 119, "taker_buy_base": 22777.8, "taker_buy_quote": 5118.20336 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.2251, "high": 0.2275, "low": 0.225, "close": 0.2272, "volume": 172787.2, "close_time": 1761886799999, "quote_volume": 39161.21393, "trades": 358, "taker_buy_base": 74757.1, "taker_buy_quote": 16944.00328 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.227, "high": 0.227, "low": 0.2245, "close": 0.2249, "volume": 37961.5, "close_time": 1761890399999, "quote_volume": 8559.16252, "trades": 86, "taker_buy_base": 3457.0, "taker_buy_quote": 779.13424 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.2252, "high": 0.2253, "low": 0.2239, "close": 0.2244, "volume": 51483.6, "close_time": 1761893999999, "quote_volume": 11565.59717, "trades": 208, "taker_buy_base": 26416.6, "taker_buy_quote": 5933.07169 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.2247, "high": 0.2247, "low": 0.2226, "close": 0.2228, "volume": 216587.2, "close_time": 1761897599999, "quote_volume": 48374.03937, "trades": 288, "taker_buy_base": 114723.6, "taker_buy_quote": 25619.65352 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.2232, "high": 0.2238, "low": 0.2215, "close": 0.2228, "volume": 443696.7, "close_time": 1761901199999, "quote_volume": 98856.08731, "trades": 694, "taker_buy_base": 299760.2, "taker_buy_quote": 66819.609 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.2228, "high": 0.2238, "low": 0.2204, "close": 0.2206, "volume": 629070.7, "close_time": 1761904799999, "quote_volume": 139798.34993, "trades": 837, "taker_buy_base": 403505.1, "taker_buy_quote": 89745.00694 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.2207, "high": 0.2217, "low": 0.2166, "close": 0.2173, "volume": 617862.6, "close_time": 1761908399999, "quote_volume": 135677.27081, "trades": 1090, "taker_buy_base": 195198.0, "taker_buy_quote": 42979.0979 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.2171, "high": 0.2201, "low": 0.2157, "close": 0.2201, "volume": 986938.7, "close_time": 1761911999999, "quote_volume": 214551.67531, "trades": 2094, "taker_buy_base": 449685.6, "taker_buy_quote": 97730.76788 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.2197, "high": 0.2206, "low": 0.2173, "close": 0.2178, "volume": 324667.5, "close_time": 1761915599999, "quote_volume": 71283.72789, "trades": 691, "taker_buy_base": 155001.1, "taker_buy_quote": 34002.96884 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.2174, "high": 0.2196, "low": 0.217, "close": 0.2194, "volume": 529256.4, "close_time": 1761919199999, "quote_volume": 115551.70267, "trades": 698, "taker_buy_base": 268304.1, "taker_buy_quote": 58546.54424 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.2193, "high": 0.2201, "low": 0.2175, "close": 0.2199, "volume": 211566.0, "close_time": 1761922799999, "quote_volume": 46298.20172, "trades": 487, "taker_buy_base": 96305.1, "taker_buy_quote": 21073.79994 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.2199, "high": 0.2203, "low": 0.2168, "close": 0.2175, "volume": 365159.4, "close_time": 1761926399999, "quote_volume": 79769.22421, "trades": 988, "taker_buy_base": 154696.6, "taker_buy_quote": 33823.47487 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.2177, "high": 0.2182, "low": 0.2124, "close": 0.2129, "volume": 514257.8, "close_time": 1761929999999, "quote_volume": 110612.45048, "trades": 828, "taker_buy_base": 263472.8, "taker_buy_quote": 56685.75289 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.2129, "high": 0.2155, "low": 0.2118, "close": 0.2146, "volume": 338916.7, "close_time": 1761933599999, "quote_volume": 72200.13948, "trades": 617, "taker_buy_base": 196907.4, "taker_buy_quote": 41923.94629 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.2146, "high": 0.2171, "low": 0.2135, "close": 0.2163, "volume": 275092.4, "close_time": 1761937199999, "quote_volume": 59321.84288, "trades": 344, "taker_buy_base": 114595.3, "taker_buy_quote": 24706.27868 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.2161, "high": 0.2194, "low": 0.2151, "close": 0.219, "volume": 187799.5, "close_time": 1761940799999, "quote_volume": 40946.29512, "trades": 384, "taker_buy_base": 65103.2, "taker_buy_quote": 14196.56211 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.219, "high": 0.219, "low": 0.2153, "close": 0.2154, "volume": 115313.2, "close_time": 1761944399999, "quote_volume": 25016.21719, "trades": 132, "taker_buy_base": 37166.2, "taker_buy_quote": 8070.13906 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.2156, "high": 0.2165, "low": 0.215, "close": 0.2159, "volume": 90289.6, "close_time": 1761947999999, "quote_volume": 19490.78095, "trades": 218, "taker_buy_base": 60431.4, "taker_buy_quote": 13047.80327 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.216, "high": 0.2176, "low": 0.2158, "close": 0.217, "volume": 171488.1, "close_time": 1761951599999, "quote_volume": 37181.99166, "trades": 239, "taker_buy_base": 123242.2, "taker_buy_quote": 26722.97136 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.2171, "high": 0.2175, "low": 0.2167, "close": 0.2171, "volume": 27694.4, "close_time": 1761955199999, "quote_volume": 6010.41724, "trades": 96, "taker_buy_base": 8041.2, "taker_buy_quote": 1745.75383 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.2173, "high": 0.2181, "low": 0.2167, "close": 0.2181, "volume": 127410.7, "close_time": 1761958799999, "quote_volume": 27680.89325, "trades": 344, "taker_buy_base": 72394.7, "taker_buy_quote": 15740.82767 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.2179, "high": 0.2192, "low": 0.2166, "close": 0.2179, "volume": 297034.1, "close_time": 1761962399999, "quote_volume": 64731.58346, "trades": 604, "taker_buy_base": 146339.5, "taker_buy_quote": 31940.32226 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.2178, "high": 0.219, "low": 0.2162, "close": 0.2189, "volume": 89770.0, "close_time": 1761965999999, "quote_volume": 19556.03651, "trades": 358, "taker_buy_base": 30943.2, "taker_buy_quote": 6734.4976 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.2191, "high": 0.2211, "low": 0.219, "close": 0.2206, "volume": 330062.3, "close_time": 1761969599999, "quote_volume": 72726.35864, "trades": 603, "taker_buy_base": 141079.7, "taker_buy_quote": 31096.54821 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.2205, "high": 0.2207, "low": 0.2183, "close": 0.2191, "volume": 64290.7, "close_time": 1761973199999, "quote_volume": 14104.73138, "trades": 311, "taker_buy_base": 14919.6, "taker_buy_quote": 3276.29895 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.2192, "high": 0.2195, "low": 0.2185, "close": 0.2188, "volume": 31737.0, "close_time": 1761976799999, "quote_volume": 6952.55033, "trades": 206, "taker_buy_base": 10278.4, "taker_buy_quote": 2252.01401 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.2189, "high": 0.22, "low": 0.2187, "close": 0.2198, "volume": 116730.6, "close_time": 1761980399999, "quote_volume": 25611.24074, "trades": 340, "taker_buy_base": 56268.0, "taker_buy_quote": 12348.96162 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.2199, "high": 0.2215, "low": 0.2196, "close": 0.2209, "volume": 404483.5, "close_time": 1761983999999, "quote_volume": 89255.41372, "trades": 835, "taker_buy_base": 168034.4, "taker_buy_quote": 37045.60141 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.221, "high": 0.2224, "low": 0.2201, "close": 0.2224, "volume": 458288.0, "close_time": 1761987599999, "quote_volume": 101341.01078, "trades": 869, "taker_buy_base": 172005.0, "taker_buy_quote": 38020.07315 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.2223, "high": 0.2236, "low": 0.219, "close": 0.2195, "volume": 549123.2, "close_time": 1761991199999, "quote_volume": 121556.97677, "trades": 1000, "taker_buy_base": 238939.2, "taker_buy_quote": 52861.45876 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.2197, "high": 0.2213, "low": 0.2194, "close": 0.2203, "volume": 163329.2, "close_time": 1761994799999, "quote_volume": 35985.87766, "trades": 588, "taker_buy_base": 81366.1, "taker_buy_quote": 17936.24439 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.2204, "high": 0.2216, "low": 0.2196, "close": 0.2206, "volume": 114706.6, "close_time": 1761998399999, "quote_volume": 25333.3149, "trades": 401, "taker_buy_base": 78241.3, "taker_buy_quote": 17283.17694 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.2206, "high": 0.2233, "low": 0.2206, "close": 0.2221, "volume": 282739.7, "close_time": 1762001999999, "quote_volume": 62748.33192, "trades": 729, "taker_buy_base": 189044.7, "taker_buy_quote": 41968.61215 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.2222, "high": 0.2231, "low": 0.2192, "close": 0.2212, "volume": 159983.3, "close_time": 1762005599999, "quote_volume": 35426.02793, "trades": 460, "taker_buy_base": 103247.0, "taker_buy_quote": 22847.0357 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.2211, "high": 0.2215, "low": 0.2185, "close": 0.2203, "volume": 251626.3, "close_time": 1762009199999, "quote_volume": 55231.16106, "trades": 503, "taker_buy_base": 150567.1, "taker_buy_quote": 33044.58086 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.2202, "high": 0.2229, "low": 0.22, "close": 0.2229, "volume": 232923.9, "close_time": 1762012799999, "quote_volume": 51647.42664, "trades": 706, "taker_buy_base": 124982.6, "taker_buy_quote": 27712.14227 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.223, "high": 0.2239, "low": 0.2218, "close": 0.2218, "volume": 169808.5, "close_time": 1762016399999, "quote_volume": 37867.96562, "trades": 547, "taker_buy_base": 83168.7, "taker_buy_quote": 18536.34797 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.2218, "high": 0.2222, "low": 0.2201, "close": 0.2205, "volume": 180782.2, "close_time": 1762019999999, "quote_volume": 39944.56526, "trades": 743, "taker_buy_base": 64682.2, "taker_buy_quote": 14300.19592 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.2205, "high": 0.2221, "low": 0.2203, "close": 0.2221, "volume": 66785.3, "close_time": 1762023599999, "quote_volume": 14761.39762, "trades": 273, "taker_buy_base": 33505.2, "taker_buy_quote": 7408.51772 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.222, "high": 0.222, "low": 0.2207, "close": 0.2215, "volume": 47682.8, "close_time": 1762027199999, "quote_volume": 10553.36365, "trades": 206, "taker_buy_base": 26751.1, "taker_buy_quote": 5921.23554 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.2216, "high": 0.2239, "low": 0.2215, "close": 0.2228, "volume": 65764.9, "close_time": 1762030799999, "quote_volume": 14657.98788, "trades": 229, "taker_buy_base": 39104.5, "taker_buy_quote": 8701.07063 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.2229, "high": 0.2231, "low": 0.2208, "close": 0.2208, "volume": 52807.2, "close_time": 1762034399999, "quote_volume": 11737.42458, "trades": 144, "taker_buy_base": 17830.7, "taker_buy_quote": 3968.02146 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.2207, "high": 0.2218, "low": 0.2205, "close": 0.2218, "volume": 68715.0, "close_time": 1762037999999, "quote_volume": 15197.39391, "trades": 248, "taker_buy_base": 27412.1, "taker_buy_quote": 6064.22626 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.2218, "high": 0.2224, "low": 0.2212, "close": 0.2223, "volume": 24657.7, "close_time": 1762041599999, "quote_volume": 5462.7924, "trades": 101, "taker_buy_base": 15464.4, "taker_buy_quote": 3425.89817 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.2224, "high": 0.2224, "low": 0.2197, "close": 0.2197, "volume": 57753.5, "close_time": 1762045199999, "quote_volume": 12773.38453, "trades": 168, "taker_buy_base": 7319.5, "taker_buy_quote": 1618.32033 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.2197, "high": 0.2204, "low": 0.2188, "close": 0.2191, "volume": 84834.7, "close_time": 1762048799999, "quote_volume": 18631.24265, "trades": 289, "taker_buy_base": 29584.3, "taker_buy_quote": 6500.51691 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.219, "high": 0.2211, "low": 0.2184, "close": 0.219, "volume": 431281.5, "close_time": 1762052399999, "quote_volume": 94772.20113, "trades": 901, "taker_buy_base": 209276.6, "taker_buy_quote": 46046.22737 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.2189, "high": 0.2191, "low": 0.2177, "close": 0.2181, "volume": 116874.7, "close_time": 1762055999999, "quote_volume": 25508.80182, "trades": 391, "taker_buy_base": 71610.2, "taker_buy_quote": 15625.95405 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.2182, "high": 0.2221, "low": 0.2178, "close": 0.2218, "volume": 163184.3, "close_time": 1762059599999, "quote_volume": 35933.49079, "trades": 240, "taker_buy_base": 122304.5, "taker_buy_quote": 26904.27553 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.2219, "high": 0.2229, "low": 0.2204, "close": 0.2228, "volume": 101966.4, "close_time": 1762063199999, "quote_volume": 22611.82886, "trades": 269, "taker_buy_base": 74559.9, "taker_buy_quote": 16537.62817 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.2227, "high": 0.2238, "low": 0.2218, "close": 0.2232, "volume": 197492.7, "close_time": 1762066799999, "quote_volume": 44010.06929, "trades": 335, "taker_buy_base": 72655.2, "taker_buy_quote": 16179.96581 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.2232, "high": 0.2238, "low": 0.2226, "close": 0.2235, "volume": 152589.2, "close_time": 1762070399999, "quote_volume": 34070.0722, "trades": 257, "taker_buy_base": 62317.0, "taker_buy_quote": 13913.89964 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.2235, "high": 0.2235, "low": 0.2215, "close": 0.222, "volume": 141957.3, "close_time": 1762073999999, "quote_volume": 31584.00404, "trades": 272, "taker_buy_base": 71521.4, "taker_buy_quote": 15934.04694 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.2221, "high": 0.2231, "low": 0.2177, "close": 0.2186, "volume": 340015.4, "close_time": 1762077599999, "quote_volume": 74664.51646, "trades": 574, "taker_buy_base": 167969.2, "taker_buy_quote": 36862.89817 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.2188, "high": 0.22, "low": 0.2169, "close": 0.2173, "volume": 439788.6, "close_time": 1762081199999, "quote_volume": 95772.44467, "trades": 636, "taker_buy_base": 259396.4, "taker_buy_quote": 56460.93432 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.2172, "high": 0.2211, "low": 0.2166, "close": 0.2209, "volume": 245741.3, "close_time": 1762084799999, "quote_volume": 53721.70226, "trades": 513, "taker_buy_base": 118132.8, "taker_buy_quote": 25869.99046 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.2206, "high": 0.2215, "low": 0.2193, "close": 0.2205, "volume": 150199.5, "close_time": 1762088399999, "quote_volume": 33096.76476, "trades": 479, "taker_buy_base": 58243.7, "taker_buy_quote": 12842.72545 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.2206, "high": 0.2209, "low": 0.218, "close": 0.2195, "volume": 165826.5, "close_time": 1762091999999, "quote_volume": 36382.88075, "trades": 661, "taker_buy_base": 85558.4, "taker_buy_quote": 18762.65816 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.2193, "high": 0.2195, "low": 0.2148, "close": 0.2164, "volume": 651879.0, "close_time": 1762095599999, "quote_volume": 141201.63605, "trades": 1494, "taker_buy_base": 406884.7, "taker_buy_quote": 88110.44669 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.2164, "high": 0.2205, "low": 0.2153, "close": 0.2166, "volume": 598926.3, "close_time": 1762099199999, "quote_volume": 130442.19654, "trades": 898, "taker_buy_base": 239215.8, "taker_buy_quote": 52153.79431 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.2164, "high": 0.217, "low": 0.2133, "close": 0.2151, "volume": 348273.4, "close_time": 1762102799999, "quote_volume": 74741.85234, "trades": 979, "taker_buy_base": 139636.7, "taker_buy_quote": 29957.71723 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.2153, "high": 0.2156, "low": 0.214, "close": 0.2153, "volume": 146956.2, "close_time": 1762106399999, "quote_volume": 31555.67787, "trades": 560, "taker_buy_base": 72363.6, "taker_buy_quote": 15530.37105 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.2153, "high": 0.2158, "low": 0.2143, "close": 0.2148, "volume": 119192.3, "close_time": 1762109999999, "quote_volume": 25658.20233, "trades": 469, "taker_buy_base": 62231.1, "taker_buy_quote": 13408.20455 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.2149, "high": 0.215, "low": 0.2128, "close": 0.2136, "volume": 170097.5, "close_time": 1762113599999, "quote_volume": 36339.31672, "trades": 488, "taker_buy_base": 75929.6, "taker_buy_quote": 16231.28434 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.2136, "high": 0.2161, "low": 0.2133, "close": 0.216, "volume": 102733.0, "close_time": 1762117199999, "quote_volume": 22036.4499, "trades": 307, "taker_buy_base": 60529.7, "taker_buy_quote": 12980.43672 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.2161, "high": 0.2173, "low": 0.2156, "close": 0.2165, "volume": 49653.9, "close_time": 1762120799999, "quote_volume": 10749.09019, "trades": 190, "taker_buy_base": 18097.8, "taker_buy_quote": 3915.5418 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.2165, "high": 0.2167, "low": 0.215, "close": 0.2164, "volume": 58484.3, "close_time": 1762124399999, "quote_volume": 12642.17816, "trades": 158, "taker_buy_base": 29146.5, "taker_buy_quote": 6301.66105 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.2164, "high": 0.2198, "low": 0.2164, "close": 0.2194, "volume": 249575.2, "close_time": 1762127999999, "quote_volume": 54647.21219, "trades": 670, "taker_buy_base": 103258.4, "taker_buy_quote": 22585.7864 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.2194, "high": 0.2197, "low": 0.2139, "close": 0.2139, "volume": 112542.1, "close_time": 1762131599999, "quote_volume": 24466.23369, "trades": 411, "taker_buy_base": 38343.4, "taker_buy_quote": 8326.19324 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.2139, "high": 0.2146, "low": 0.2117, "close": 0.2119, "volume": 273373.4, "close_time": 1762135199999, "quote_volume": 58195.28729, "trades": 1041, "taker_buy_base": 182495.5, "taker_buy_quote": 38798.68922 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.212, "high": 0.2122, "low": 0.2079, "close": 0.2093, "volume": 472758.7, "close_time": 1762138799999, "quote_volume": 99100.30462, "trades": 1518, "taker_buy_base": 251086.4, "taker_buy_quote": 52645.14499 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.2096, "high": 0.2102, "low": 0.2021, "close": 0.2027, "volume": 429624.1, "close_time": 1762142399999, "quote_volume": 88325.52714, "trades": 1312, "taker_buy_base": 245032.0, "taker_buy_quote": 50315.83167 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.2027, "high": 0.2027, "low": 0.1997, "close": 0.2023, "volume": 531646.0, "close_time": 1762145999999, "quote_volume": 106715.28847, "trades": 1476, "taker_buy_base": 255727.5, "taker_buy_quote": 51377.40284 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.2024, "high": 0.2044, "low": 0.2, "close": 0.2005, "volume": 350272.2, "close_time": 1762149599999, "quote_volume": 70598.0158, "trades": 819, "taker_buy_base": 221030.1, "taker_buy_quote": 44613.52469 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.2004, "high": 0.2013, "low": 0.1966, "close": 0.1994, "volume": 586603.8, "close_time": 1762153199999, "quote_volume": 116894.54432, "trades": 1638, "taker_buy_base": 319500.5, "taker_buy_quote": 63679.87741 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.1992, "high": 0.2024, "low": 0.1985, "close": 0.2001, "volume": 186919.9, "close_time": 1762156799999, "quote_volume": 37513.09966, "trades": 607, "taker_buy_base": 70010.2, "taker_buy_quote": 14034.51962 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.2001, "high": 0.2012, "low": 0.1973, "close": 0.1993, "volume": 349292.5, "close_time": 1762160399999, "quote_volume": 69514.91862, "trades": 663, "taker_buy_base": 148299.4, "taker_buy_quote": 29556.41672 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.1992, "high": 0.2016, "low": 0.1957, "close": 0.1959, "volume": 328291.9, "close_time": 1762163999999, "quote_volume": 65116.23107, "trades": 689, "taker_buy_base": 210374.8, "taker_buy_quote": 41752.50433 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.1957, "high": 0.197, "low": 0.1923, "close": 0.1928, "volume": 523408.2, "close_time": 1762167599999, "quote_volume": 101769.44411, "trades": 994, "taker_buy_base": 253854.5, "taker_buy_quote": 49409.18616 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.1929, "high": 0.1971, "low": 0.1929, "close": 0.1954, "volume": 301873.2, "close_time": 1762171199999, "quote_volume": 59085.32895, "trades": 617, "taker_buy_base": 183594.3, "taker_buy_quote": 35940.05082 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.1953, "high": 0.1974, "low": 0.1951, "close": 0.1953, "volume": 114622.4, "close_time": 1762174799999, "quote_volume": 22508.94461, "trades": 349, "taker_buy_base": 64133.7, "taker_buy_quote": 12585.6319 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.1952, "high": 0.1969, "low": 0.1939, "close": 0.1954, "volume": 192367.9, "close_time": 1762178399999, "quote_volume": 37515.27664, "trades": 462, "taker_buy_base": 109704.7, "taker_buy_quote": 21375.7455 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.1956, "high": 0.1986, "low": 0.1948, "close": 0.1972, "volume": 306826.9, "close_time": 1762181999999, "quote_volume": 60258.21709, "trades": 773, "taker_buy_base": 167525.7, "taker_buy_quote": 32903.99 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.1975, "high": 0.1977, "low": 0.1743, "close": 0.1805, "volume": 3171541.6, "close_time": 1762185599999, "quote_volume": 582482.50628, "trades": 8565, "taker_buy_base": 1622098.8, "taker_buy_quote": 297576.24284 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.1806, "high": 0.185, "low": 0.179, "close": 0.1825, "volume": 1133219.6, "close_time": 1762189199999, "quote_volume": 206233.98795, "trades": 2659, "taker_buy_base": 445925.4, "taker_buy_quote": 81092.99885 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.1825, "high": 0.1861, "low": 0.1819, "close": 0.1845, "volume": 543866.4, "close_time": 1762192799999, "quote_volume": 99856.59355, "trades": 1251, "taker_buy_base": 268669.0, "taker_buy_quote": 49432.0799 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.1844, "high": 0.185, "low": 0.182, "close": 0.1821, "volume": 210057.4, "close_time": 1762196399999, "quote_volume": 38550.60562, "trades": 621, "taker_buy_base": 93146.7, "taker_buy_quote": 17096.47047 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.182, "high": 0.1824, "low": 0.1792, "close": 0.1795, "volume": 215826.0, "close_time": 1762199999999, "quote_volume": 39007.86103, "trades": 669, "taker_buy_base": 124164.6, "taker_buy_quote": 22425.43317 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.1796, "high": 0.1799, "low": 0.1762, "close": 0.1774, "volume": 460682.1, "close_time": 1762203599999, "quote_volume": 82176.80976, "trades": 852, "taker_buy_base": 238723.0, "taker_buy_quote": 42590.12367 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.1772, "high": 0.1832, "low": 0.1767, "close": 0.1831, "volume": 629880.1, "close_time": 1762207199999, "quote_volume": 113621.1508, "trades": 1314, "taker_buy_base": 346379.5, "taker_buy_quote": 62417.45818 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.183, "high": 0.1832, "low": 0.1795, "close": 0.1818, "volume": 248100.8, "close_time": 1762210799999, "quote_volume": 45071.90669, "trades": 411, "taker_buy_base": 128996.2, "taker_buy_quote": 23412.04576 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.1815, "high": 0.1838, "low": 0.1801, "close": 0.183, "volume": 336406.3, "close_time": 1762214399999, "quote_volume": 61430.76016, "trades": 609, "taker_buy_base": 120668.9, "taker_buy_quote": 21997.06682 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.1831, "high": 0.1851, "low": 0.1815, "close": 0.1845, "volume": 360030.4, "close_time": 1762217999999, "quote_volume": 66251.77915, "trades": 783, "taker_buy_base": 129903.9, "taker_buy_quote": 23872.59706 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.1846, "high": 0.1854, "low": 0.1832, "close": 0.1847, "volume": 157459.4, "close_time": 1762221599999, "quote_volume": 29034.88366, "trades": 403, "taker_buy_base": 76790.6, "taker_buy_quote": 14174.57104 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.1846, "high": 0.1848, "low": 0.1824, "close": 0.1836, "volume": 141279.5, "close_time": 1762225199999, "quote_volume": 25956.13288, "trades": 296, "taker_buy_base": 62805.4, "taker_buy_quote": 11532.75636 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.1835, "high": 0.1857, "low": 0.1832, "close": 0.1848, "volume": 245787.3, "close_time": 1762228799999, "quote_volume": 45393.5516, "trades": 654, "taker_buy_base": 129677.3, "taker_buy_quote": 23952.72707 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.1848, "high": 0.1857, "low": 0.1817, "close": 0.1821, "volume": 472199.9, "close_time": 1762232399999, "quote_volume": 86368.33681, "trades": 553, "taker_buy_base": 169758.8, "taker_buy_quote": 31074.48182 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.1819, "high": 0.1827, "low": 0.173, "close": 0.174, "volume": 765336.1, "close_time": 1762235999999, "quote_volume": 135664.61799, "trades": 1480, "taker_buy_base": 359917.4, "taker_buy_quote": 63665.34122 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.1739, "high": 0.1805, "low": 0.1737, "close": 0.1759, "volume": 829522.2, "close_time": 1762239599999, "quote_volume": 146945.49417, "trades": 1496, "taker_buy_base": 379390.7, "taker_buy_quote": 67330.12281 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.1758, "high": 0.176, "low": 0.1716, "close": 0.1732, "volume": 346999.6, "close_time": 1762243199999, "quote_volume": 60343.35931, "trades": 747, "taker_buy_base": 164263.7, "taker_buy_quote": 28584.56549 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.1733, "high": 0.1781, "low": 0.1732, "close": 0.1757, "volume": 729445.4, "close_time": 1762246799999, "quote_volume": 128297.86625, "trades": 1433, "taker_buy_base": 401707.4, "taker_buy_quote": 70533.9259 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.1756, "high": 0.177, "low": 0.1748, "close": 0.1768, "volume": 235476.7, "close_time": 1762250399999, "quote_volume": 41485.45675, "trades": 571, "taker_buy_base": 128392.3, "taker_buy_quote": 22652.41617 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.1769, "high": 0.178, "low": 0.1764, "close": 0.1769, "volume": 261834.3, "close_time": 1762253999999, "quote_volume": 46372.79633, "trades": 613, "taker_buy_base": 100516.0, "taker_buy_quote": 17807.52658 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.1768, "high": 0.1786, "low": 0.1753, "close": 0.1761, "volume": 297555.2, "close_time": 1762257599999, "quote_volume": 52674.26196, "trades": 573, "taker_buy_base": 159611.2, "taker_buy_quote": 28264.08069 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.176, "high": 0.1761, "low": 0.1728, "close": 0.174, "volume": 332599.8, "close_time": 1762261199999, "quote_volume": 57952.03417, "trades": 669, "taker_buy_base": 137752.8, "taker_buy_quote": 23961.92117 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.174, "high": 0.1761, "low": 0.1728, "close": 0.1752, "volume": 346452.6, "close_time": 1762264799999, "quote_volume": 60493.77172, "trades": 646, "taker_buy_base": 171042.2, "taker_buy_quote": 29852.05952 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.1751, "high": 0.18, "low": 0.1734, "close": 0.1785, "volume": 621027.1, "close_time": 1762268399999, "quote_volume": 109988.11356, "trades": 1344, "taker_buy_base": 193962.2, "taker_buy_quote": 34329.74407 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.1784, "high": 0.1798, "low": 0.1751, "close": 0.1754, "volume": 243485.5, "close_time": 1762271999999, "quote_volume": 43191.52629, "trades": 793, "taker_buy_base": 141975.2, "taker_buy_quote": 25163.98696 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.1755, "high": 0.1773, "low": 0.1726, "close": 0.1737, "volume": 309368.9, "close_time": 1762275599999, "quote_volume": 54046.24558, "trades": 880, "taker_buy_base": 184760.4, "taker_buy_quote": 32250.5533 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.1736, "high": 0.1748, "low": 0.1685, "close": 0.1722, "volume": 671032.9, "close_time": 1762279199999, "quote_volume": 115184.55561, "trades": 1463, "taker_buy_base": 268304.1, "taker_buy_quote": 46047.07764 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.1721, "high": 0.1721, "low": 0.1649, "close": 0.1708, "volume": 726647.2, "close_time": 1762282799999, "quote_volume": 122193.87799, "trades": 1629, "taker_buy_base": 364669.3, "taker_buy_quote": 61222.51125 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.1708, "high": 0.1719, "low": 0.1678, "close": 0.1681, "volume": 224192.6, "close_time": 1762286399999, "quote_volume": 38105.38697, "trades": 790, "taker_buy_base": 97456.0, "taker_buy_quote": 16563.38956 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.1682, "high": 0.1689, "low": 0.1593, "close": 0.1666, "volume": 2351123.6, "close_time": 1762289999999, "quote_volume": 385040.86623, "trades": 3762, "taker_buy_base": 995251.3, "taker_buy_quote": 162407.81987 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.1668, "high": 0.1671, "low": 0.1583, "close": 0.1665, "volume": 1106635.5, "close_time": 1762293599999, "quote_volume": 180693.92087, "trades": 2321, "taker_buy_base": 513596.9, "taker_buy_quote": 83673.78477 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.1665, "high": 0.1694, "low": 0.1657, "close": 0.1689, "volume": 521146.7, "close_time": 1762297199999, "quote_volume": 87432.37821, "trades": 1118, "taker_buy_base": 227534.7, "taker_buy_quote": 38193.68141 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.1688, "high": 0.1696, "low": 0.1673, "close": 0.168, "volume": 222619.8, "close_time": 1762300799999, "quote_volume": 37506.83731, "trades": 546, "taker_buy_base": 93287.6, "taker_buy_quote": 15708.98184 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.1679, "high": 0.1688, "low": 0.1649, "close": 0.1658, "volume": 218845.3, "close_time": 1762304399999, "quote_volume": 36483.1836, "trades": 509, "taker_buy_base": 98744.3, "taker_buy_quote": 16478.20527 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.1658, "high": 0.1669, "low": 0.1593, "close": 0.166, "volume": 526202.3, "close_time": 1762307999999, "quote_volume": 85512.05489, "trades": 1264, "taker_buy_base": 308524.4, "taker_buy_quote": 49999.50127 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.1661, "high": 0.1707, "low": 0.1661, "close": 0.1703, "volume": 426861.1, "close_time": 1762311599999, "quote_volume": 71998.236, "trades": 1073, "taker_buy_base": 201208.7, "taker_buy_quote": 33955.91778 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.1704, "high": 0.1708, "low": 0.1686, "close": 0.1686, "volume": 207446.4, "close_time": 1762315199999, "quote_volume": 35196.98366, "trades": 566, "taker_buy_base": 74514.9, "taker_buy_quote": 12646.66789 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.1686, "high": 0.1711, "low": 0.168, "close": 0.1696, "volume": 199359.4, "close_time": 1762318799999, "quote_volume": 33801.59926, "trades": 538, "taker_buy_base": 104352.9, "taker_buy_quote": 17700.65426 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.1697, "high": 0.171, "low": 0.1692, "close": 0.1702, "volume": 458463.5, "close_time": 1762322399999, "quote_volume": 77968.77723, "trades": 560, "taker_buy_base": 300776.1, "taker_buy_quote": 51153.42235 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.1702, "high": 0.1713, "low": 0.1693, "close": 0.1704, "volume": 244731.4, "close_time": 1762325999999, "quote_volume": 41678.78304, "trades": 346, "taker_buy_base": 67090.9, "taker_buy_quote": 11419.00552 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.1705, "high": 0.1708, "low": 0.1685, "close": 0.1708, "volume": 193269.2, "close_time": 1762329599999, "quote_volume": 32802.42695, "trades": 430, "taker_buy_base": 85508.1, "taker_buy_quote": 14512.8472 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.1707, "high": 0.1708, "low": 0.1671, "close": 0.1681, "volume": 348166.0, "close_time": 1762333199999, "quote_volume": 58745.92378, "trades": 654, "taker_buy_base": 182920.6, "taker_buy_quote": 30871.08131 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.168, "high": 0.1697, "low": 0.1675, "close": 0.1689, "volume": 104448.3, "close_time": 1762336799999, "quote_volume": 17627.73663, "trades": 373, "taker_buy_base": 56340.2, "taker_buy_quote": 9515.52913 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.1688, "high": 0.1691, "low": 0.1668, "close": 0.167, "volume": 254457.5, "close_time": 1762340399999, "quote_volume": 42681.54581, "trades": 544, "taker_buy_base": 132086.7, "taker_buy_quote": 22151.87657 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.167, "high": 0.171, "low": 0.1668, "close": 0.171, "volume": 373892.5, "close_time": 1762343999999, "quote_volume": 63276.75643, "trades": 606, "taker_buy_base": 171042.3, "taker_buy_quote": 28938.71988 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.1709, "high": 0.172, "low": 0.1698, "close": 0.1709, "volume": 150138.6, "close_time": 1762347599999, "quote_volume": 25665.8964, "trades": 370, "taker_buy_base": 46075.2, "taker_buy_quote": 7878.34658 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.1708, "high": 0.1736, "low": 0.1708, "close": 0.1734, "volume": 287220.8, "close_time": 1762351199999, "quote_volume": 49482.50084, "trades": 568, "taker_buy_base": 97365.6, "taker_buy_quote": 16752.25649 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.1733, "high": 0.1743, "low": 0.1703, "close": 0.1728, "volume": 378026.9, "close_time": 1762354799999, "quote_volume": 65327.29561, "trades": 770, "taker_buy_base": 133711.5, "taker_buy_quote": 23064.791 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.1727, "high": 0.1752, "low": 0.1721, "close": 0.1751, "volume": 248469.6, "close_time": 1762358399999, "quote_volume": 43198.05876, "trades": 639, "taker_buy_base": 109037.1, "taker_buy_quote": 18963.73594 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.1752, "high": 0.1758, "low": 0.1734, "close": 0.1756, "volume": 298469.1, "close_time": 1762361999999, "quote_volume": 52108.85502, "trades": 619, "taker_buy_base": 98270.9, "taker_buy_quote": 17149.86098 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.1755, "high": 0.176, "low": 0.1747, "close": 0.1757, "volume": 298958.2, "close_time": 1762365599999, "quote_volume": 52404.27552, "trades": 529, "taker_buy_base": 120952.1, "taker_buy_quote": 21203.23265 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.1756, "high": 0.177, "low": 0.1745, "close": 0.1764, "volume": 289271.6, "close_time": 1762369199999, "quote_volume": 50923.11591, "trades": 425, "taker_buy_base": 128641.2, "taker_buy_quote": 22673.74543 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.1765, "high": 0.1766, "low": 0.1749, "close": 0.1753, "volume": 241680.0, "close_time": 1762372799999, "quote_volume": 42510.60263, "trades": 435, "taker_buy_base": 95865.6, "taker_buy_quote": 16868.86323 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.1752, "high": 0.1765, "low": 0.1748, "close": 0.1751, "volume": 182426.1, "close_time": 1762376399999, "quote_volume": 32008.61359, "trades": 376, "taker_buy_base": 52166.2, "taker_buy_quote": 9153.3392 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.175, "high": 0.1767, "low": 0.1745, "close": 0.1765, "volume": 585469.9, "close_time": 1762379999999, "quote_volume": 102796.08285, "trades": 769, "taker_buy_base": 122403.3, "taker_buy_quote": 21513.33915 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.1767, "high": 0.1783, "low": 0.1759, "close": 0.178, "volume": 624498.4, "close_time": 1762383599999, "quote_volume": 110445.09139, "trades": 522, "taker_buy_base": 187819.2, "taker_buy_quote": 33261.64317 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.1782, "high": 0.1791, "low": 0.1771, "close": 0.1771, "volume": 281147.4, "close_time": 1762387199999, "quote_volume": 50093.69765, "trades": 417, "taker_buy_base": 128287.6, "taker_buy_quote": 22864.66504 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.177, "high": 0.1779, "low": 0.1761, "close": 0.1776, "volume": 277832.6, "close_time": 1762390799999, "quote_volume": 49189.01053, "trades": 387, "taker_buy_base": 97107.2, "taker_buy_quote": 17190.48057 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.1775, "high": 0.1775, "low": 0.1739, "close": 0.176, "volume": 484768.5, "close_time": 1762394399999, "quote_volume": 85010.08738, "trades": 501, "taker_buy_base": 277760.7, "taker_buy_quote": 48665.38528 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.176, "high": 0.1779, "low": 0.1745, "close": 0.1771, "volume": 121943.4, "close_time": 1762397999999, "quote_volume": 21465.03691, "trades": 318, "taker_buy_base": 70999.6, "taker_buy_quote": 12501.36286 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.1772, "high": 0.1788, "low": 0.1768, "close": 0.1778, "volume": 240173.9, "close_time": 1762401599999, "quote_volume": 42702.37452, "trades": 294, "taker_buy_base": 89969.2, "taker_buy_quote": 15989.80892 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.1778, "high": 0.1789, "low": 0.1773, "close": 0.1784, "volume": 72978.8, "close_time": 1762405199999, "quote_volume": 12986.62054, "trades": 228, "taker_buy_base": 43102.7, "taker_buy_quote": 7673.22369 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.1783, "high": 0.1783, "low": 0.1744, "close": 0.1746, "volume": 131725.3, "close_time": 1762408799999, "quote_volume": 23112.29032, "trades": 365, "taker_buy_base": 50732.5, "taker_buy_quote": 8897.09632 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.1748, "high": 0.176, "low": 0.1741, "close": 0.1741, "volume": 169493.3, "close_time": 1762412399999, "quote_volume": 29654.72105, "trades": 354, "taker_buy_base": 56365.0, "taker_buy_quote": 9870.15258 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.1742, "high": 0.1756, "low": 0.1731, "close": 0.1742, "volume": 194113.5, "close_time": 1762415999999, "quote_volume": 33823.02714, "trades": 382, "taker_buy_base": 112166.7, "taker_buy_quote": 19548.1229 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.1741, "high": 0.1746, "low": 0.1665, "close": 0.1733, "volume": 530393.6, "close_time": 1762419599999, "quote_volume": 91792.96425, "trades": 654, "taker_buy_base": 283945.6, "taker_buy_quote": 49148.93749 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.1734, "high": 0.1743, "low": 0.1715, "close": 0.1729, "volume": 482494.9, "close_time": 1762423199999, "quote_volume": 83543.05317, "trades": 674, "taker_buy_base": 246947.5, "taker_buy_quote": 42791.36329 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.1729, "high": 0.1744, "low": 0.1722, "close": 0.1736, "volume": 143754.4, "close_time": 1762426799999, "quote_volume": 24939.05486, "trades": 341, "taker_buy_base": 101843.0, "taker_buy_quote": 17665.83594 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.1736, "high": 0.1745, "low": 0.1723, "close": 0.1738, "volume": 127249.5, "close_time": 1762430399999, "quote_volume": 22030.9322, "trades": 270, "taker_buy_base": 67775.4, "taker_buy_quote": 11731.09049 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.1739, "high": 0.1739, "low": 0.1718, "close": 0.1721, "volume": 144533.5, "close_time": 1762433999999, "quote_volume": 24980.0734, "trades": 348, "taker_buy_base": 76679.6, "taker_buy_quote": 13249.01272 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.172, "high": 0.1759, "low": 0.172, "close": 0.1747, "volume": 230632.9, "close_time": 1762437599999, "quote_volume": 40313.15468, "trades": 480, "taker_buy_base": 108752.9, "taker_buy_quote": 18999.07145 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.1748, "high": 0.1755, "low": 0.1707, "close": 0.171, "volume": 264976.7, "close_time": 1762441199999, "quote_volume": 45850.59202, "trades": 554, "taker_buy_base": 151851.8, "taker_buy_quote": 26310.10682 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.1711, "high": 0.1727, "low": 0.1676, "close": 0.1688, "volume": 634490.9, "close_time": 1762444799999, "quote_volume": 107577.31358, "trades": 1091, "taker_buy_base": 364349.0, "taker_buy_quote": 61734.01078 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.1689, "high": 0.1698, "low": 0.1665, "close": 0.1687, "volume": 311157.9, "close_time": 1762448399999, "quote_volume": 52408.5764, "trades": 709, "taker_buy_base": 136614.4, "taker_buy_quote": 23016.41845 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.1688, "high": 0.1713, "low": 0.168, "close": 0.1708, "volume": 225684.8, "close_time": 1762451999999, "quote_volume": 38325.99365, "trades": 631, "taker_buy_base": 117397.8, "taker_buy_quote": 19906.80308 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.1707, "high": 0.1728, "low": 0.1689, "close": 0.1713, "volume": 304263.8, "close_time": 1762455599999, "quote_volume": 51918.1562, "trades": 618, "taker_buy_base": 167423.9, "taker_buy_quote": 28570.04473 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.1713, "high": 0.1726, "low": 0.1703, "close": 0.172, "volume": 235070.3, "close_time": 1762459199999, "quote_volume": 40353.5029, "trades": 552, "taker_buy_base": 133193.4, "taker_buy_quote": 22879.23637 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.1721, "high": 0.1732, "low": 0.1707, "close": 0.1718, "volume": 214543.6, "close_time": 1762462799999, "quote_volume": 36878.3249, "trades": 621, "taker_buy_base": 89259.2, "taker_buy_quote": 15323.39766 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.1719, "high": 0.1728, "low": 0.1714, "close": 0.172, "volume": 152342.2, "close_time": 1762466399999, "quote_volume": 26222.70272, "trades": 452, "taker_buy_base": 64495.2, "taker_buy_quote": 11106.3746 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.1719, "high": 0.1722, "low": 0.1697, "close": 0.1715, "volume": 177761.2, "close_time": 1762469999999, "quote_volume": 30377.09282, "trades": 279, "taker_buy_base": 120643.8, "taker_buy_quote": 20618.80715 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.1715, "high": 0.1715, "low": 0.1693, "close": 0.1708, "volume": 124645.5, "close_time": 1762473599999, "quote_volume": 21191.75462, "trades": 279, "taker_buy_base": 53474.2, "taker_buy_quote": 9085.31477 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.1709, "high": 0.1735, "low": 0.1708, "close": 0.1731, "volume": 187363.3, "close_time": 1762477199999, "quote_volume": 32272.98954, "trades": 447, "taker_buy_base": 95533.5, "taker_buy_quote": 16457.25808 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.173, "high": 0.1737, "low": 0.1704, "close": 0.1729, "volume": 160978.2, "close_time": 1762480799999, "quote_volume": 27690.98005, "trades": 473, "taker_buy_base": 70745.3, "taker_buy_quote": 12146.581 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.1731, "high": 0.1745, "low": 0.1719, "close": 0.1744, "volume": 157533.9, "close_time": 1762484399999, "quote_volume": 27318.48654, "trades": 376, "taker_buy_base": 62615.9, "taker_buy_quote": 10859.82143 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.1745, "high": 0.1758, "low": 0.1743, "close": 0.1753, "volume": 200435.2, "close_time": 1762487999999, "quote_volume": 35126.16123, "trades": 413, "taker_buy_base": 43673.7, "taker_buy_quote": 7655.09522 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.1754, "high": 0.1755, "low": 0.1736, "close": 0.175, "volume": 128303.8, "close_time": 1762491599999, "quote_volume": 22395.4233, "trades": 346, "taker_buy_base": 51580.0, "taker_buy_quote": 9009.39922 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.175, "high": 0.1767, "low": 0.1728, "close": 0.1747, "volume": 637943.7, "close_time": 1762495199999, "quote_volume": 111577.52747, "trades": 1022, "taker_buy_base": 228848.7, "taker_buy_quote": 40006.09504 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.1747, "high": 0.1762, "low": 0.1746, "close": 0.1754, "volume": 328289.0, "close_time": 1762498799999, "quote_volume": 57613.46196, "trades": 503, "taker_buy_base": 204691.9, "taker_buy_quote": 35919.60601 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.1755, "high": 0.1768, "low": 0.1747, "close": 0.1767, "volume": 211646.1, "close_time": 1762502399999, "quote_volume": 37181.46641, "trades": 416, "taker_buy_base": 106995.2, "taker_buy_quote": 18790.87029 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.1767, "high": 0.1768, "low": 0.175, "close": 0.1755, "volume": 127978.9, "close_time": 1762505999999, "quote_volume": 22535.37894, "trades": 333, "taker_buy_base": 52805.8, "taker_buy_quote": 9297.29254 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.1755, "high": 0.1755, "low": 0.1712, "close": 0.1732, "volume": 293746.8, "close_time": 1762509599999, "quote_volume": 50947.70829, "trades": 563, "taker_buy_base": 145936.0, "taker_buy_quote": 25280.06895 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.1733, "high": 0.1741, "low": 0.1709, "close": 0.1719, "volume": 223215.0, "close_time": 1762513199999, "quote_volume": 38500.53924, "trades": 440, "taker_buy_base": 99622.4, "taker_buy_quote": 17208.89201 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.1718, "high": 0.1718, "low": 0.1679, "close": 0.17, "volume": 392477.8, "close_time": 1762516799999, "quote_volume": 66317.04708, "trades": 764, "taker_buy_base": 204013.7, "taker_buy_quote": 34491.23449 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.1701, "high": 0.1703, "low": 0.1657, "close": 0.1668, "volume": 423304.2, "close_time": 1762520399999, "quote_volume": 70704.57792, "trades": 676, "taker_buy_base": 215229.5, "taker_buy_quote": 35982.29213 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.167, "high": 0.1693, "low": 0.1658, "close": 0.1685, "volume": 645900.9, "close_time": 1762523999999, "quote_volume": 107937.8615, "trades": 708, "taker_buy_base": 221541.7, "taker_buy_quote": 37048.60859 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.1684, "high": 0.1727, "low": 0.1661, "close": 0.1722, "volume": 516500.3, "close_time": 1762527599999, "quote_volume": 87890.73679, "trades": 1035, "taker_buy_base": 195042.3, "taker_buy_quote": 33106.94156 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.1723, "high": 0.1745, "low": 0.1708, "close": 0.1737, "volume": 689450.5, "close_time": 1762531199999, "quote_volume": 119653.95292, "trades": 1686, "taker_buy_base": 278205.7, "taker_buy_quote": 48259.50697 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.1737, "high": 0.1785, "low": 0.1733, "close": 0.1783, "volume": 1480372.4, "close_time": 1762534799999, "quote_volume": 261044.79799, "trades": 3810, "taker_buy_base": 528072.6, "taker_buy_quote": 93209.91568 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.1784, "high": 0.1862, "low": 0.1773, "close": 0.1857, "volume": 2420902.0, "close_time": 1762538399999, "quote_volume": 441705.58127, "trades": 4578, "taker_buy_base": 1071461.8, "taker_buy_quote": 196045.21692 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.1859, "high": 0.1908, "low": 0.1858, "close": 0.1878, "volume": 1071289.4, "close_time": 1762541999999, "quote_volume": 201781.87659, "trades": 1776, "taker_buy_base": 504511.7, "taker_buy_quote": 95166.32554 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.1878, "high": 0.192, "low": 0.1865, "close": 0.189, "volume": 1546352.3, "close_time": 1762545599999, "quote_volume": 293609.74182, "trades": 2273, "taker_buy_base": 719965.9, "taker_buy_quote": 136600.89094 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.1889, "high": 0.1902, "low": 0.188, "close": 0.19, "volume": 450033.0, "close_time": 1762549199999, "quote_volume": 85033.13137, "trades": 1069, "taker_buy_base": 262656.0, "taker_buy_quote": 49635.24159 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.1901, "high": 0.1909, "low": 0.1895, "close": 0.1897, "volume": 256818.3, "close_time": 1762552799999, "quote_volume": 48844.16002, "trades": 688, "taker_buy_base": 110862.1, "taker_buy_quote": 21085.10922 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.1898, "high": 0.1919, "low": 0.1889, "close": 0.1916, "volume": 506742.3, "close_time": 1762556399999, "quote_volume": 96566.47996, "trades": 741, "taker_buy_base": 297316.4, "taker_buy_quote": 56636.60622 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.1915, "high": 0.1915, "low": 0.1881, "close": 0.1885, "volume": 319889.2, "close_time": 1762559999999, "quote_volume": 60405.16686, "trades": 1187, "taker_buy_base": 157712.2, "taker_buy_quote": 29782.96068 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.1887, "high": 0.1935, "low": 0.1866, "close": 0.1868, "volume": 705835.1, "close_time": 1762563599999, "quote_volume": 133999.19035, "trades": 1905, "taker_buy_base": 343783.3, "taker_buy_quote": 65134.71485 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.1868, "high": 0.1913, "low": 0.1864, "close": 0.1905, "volume": 245535.6, "close_time": 1762567199999, "quote_volume": 46484.35139, "trades": 1056, "taker_buy_base": 150024.7, "taker_buy_quote": 28364.68024 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.1904, "high": 0.1941, "low": 0.1904, "close": 0.1918, "volume": 315844.0, "close_time": 1762570799999, "quote_volume": 60815.30601, "trades": 917, "taker_buy_base": 127285.6, "taker_buy_quote": 24513.00444 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.1917, "high": 0.1946, "low": 0.1894, "close": 0.1895, "volume": 519888.8, "close_time": 1762574399999, "quote_volume": 100282.92769, "trades": 1178, "taker_buy_base": 254087.7, "taker_buy_quote": 48995.3238 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.1893, "high": 0.1936, "low": 0.1893, "close": 0.1913, "volume": 446780.4, "close_time": 1762577999999, "quote_volume": 85496.63976, "trades": 1174, "taker_buy_base": 209868.9, "taker_buy_quote": 40121.25433 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.1912, "high": 0.1914, "low": 0.187, "close": 0.1871, "volume": 478206.8, "close_time": 1762581599999, "quote_volume": 90179.84434, "trades": 1562, "taker_buy_base": 297293.3, "taker_buy_quote": 55995.62384 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.1873, "high": 0.1896, "low": 0.1854, "close": 0.1884, "volume": 622540.6, "close_time": 1762585199999, "quote_volume": 116606.74711, "trades": 1818, "taker_buy_base": 368906.7, "taker_buy_quote": 68993.70266 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.1883, "high": 0.1894, "low": 0.1861, "close": 0.189, "volume": 374295.6, "close_time": 1762588799999, "quote_volume": 70330.90993, "trades": 449, "taker_buy_base": 254578.3, "taker_buy_quote": 47837.15356 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.1889, "high": 0.1913, "low": 0.1873, "close": 0.1904, "volume": 313840.3, "close_time": 1762592399999, "quote_volume": 59499.98843, "trades": 880, "taker_buy_base": 169355.9, "taker_buy_quote": 32059.32537 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.1903, "high": 0.1922, "low": 0.1888, "close": 0.1894, "volume": 361805.8, "close_time": 1762595999999, "quote_volume": 68987.66754, "trades": 688, "taker_buy_base": 163127.3, "taker_buy_quote": 31112.78065 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.1894, "high": 0.1911, "low": 0.1882, "close": 0.1909, "volume": 148677.1, "close_time": 1762599599999, "quote_volume": 28143.91337, "trades": 370, "taker_buy_base": 74117.5, "taker_buy_quote": 14038.22332 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.1908, "high": 0.1922, "low": 0.1895, "close": 0.1902, "volume": 287052.1, "close_time": 1762603199999, "quote_volume": 54837.6823, "trades": 796, "taker_buy_base": 96983.7, "taker_buy_quote": 18508.49091 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.1903, "high": 0.1911, "low": 0.189, "close": 0.1902, "volume": 196353.7, "close_time": 1762606799999, "quote_volume": 37289.9147, "trades": 575, "taker_buy_base": 103979.2, "taker_buy_quote": 19750.61281 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.1902, "high": 0.1903, "low": 0.1858, "close": 0.1859, "volume": 639758.0, "close_time": 1762610399999, "quote_volume": 119883.70529, "trades": 1139, "taker_buy_base": 343309.4, "taker_buy_quote": 64265.59099 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.1859, "high": 0.1872, "low": 0.1838, "close": 0.1865, "volume": 476198.0, "close_time": 1762613999999, "quote_volume": 88244.15519, "trades": 1245, "taker_buy_base": 301795.3, "taker_buy_quote": 55892.78381 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.1866, "high": 0.1882, "low": 0.184, "close": 0.1878, "volume": 529614.5, "close_time": 1762617599999, "quote_volume": 98587.57945, "trades": 1144, "taker_buy_base": 268621.5, "taker_buy_quote": 49979.83773 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.1877, "high": 0.188, "low": 0.185, "close": 0.188, "volume": 407721.9, "close_time": 1762621199999, "quote_volume": 76101.21669, "trades": 838, "taker_buy_base": 241348.0, "taker_buy_quote": 45044.41244 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.1879, "high": 0.198, "low": 0.1868, "close": 0.1947, "volume": 5056688.5, "close_time": 1762624799999, "quote_volume": 971698.50873, "trades": 6523, "taker_buy_base": 2344632.8, "taker_buy_quote": 451619.15906 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.1946, "high": 0.2078, "low": 0.1933, "close": 0.1963, "volume": 6860457.3, "close_time": 1762628399999, "quote_volume": 1371804.92857, "trades": 12681, "taker_buy_base": 3802718.9, "taker_buy_quote": 761370.65894 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.1965, "high": 0.2009, "low": 0.1908, "close": 0.195, "volume": 2947385.6, "close_time": 1762631999999, "quote_volume": 574548.9713, "trades": 4070, "taker_buy_base": 1450776.0, "taker_buy_quote": 282765.72647 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.1947, "high": 0.1961, "low": 0.1923, "close": 0.1932, "volume": 502588.0, "close_time": 1762635599999, "quote_volume": 97344.49002, "trades": 1005, "taker_buy_base": 253429.7, "taker_buy_quote": 49068.39514 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.1932, "high": 0.1937, "low": 0.1909, "close": 0.1914, "volume": 1141692.0, "close_time": 1762639199999, "quote_volume": 219202.94252, "trades": 1398, "taker_buy_base": 645635.3, "taker_buy_quote": 123951.06277 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.1913, "high": 0.1934, "low": 0.1911, "close": 0.1915, "volume": 313118.7, "close_time": 1762642799999, "quote_volume": 60191.06473, "trades": 522, "taker_buy_base": 118010.5, "taker_buy_quote": 22692.63209 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.1917, "high": 0.1924, "low": 0.1907, "close": 0.1911, "volume": 243163.0, "close_time": 1762646399999, "quote_volume": 46537.1037, "trades": 309, "taker_buy_base": 132603.7, "taker_buy_quote": 25378.94751 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.1914, "high": 0.1918, "low": 0.1852, "close": 0.1872, "volume": 1551402.4, "close_time": 1762649999999, "quote_volume": 291322.8031, "trades": 2085, "taker_buy_base": 827364.1, "taker_buy_quote": 155295.24585 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.1871, "high": 0.189, "low": 0.1864, "close": 0.1889, "volume": 167716.7, "close_time": 1762653599999, "quote_volume": 31485.77299, "trades": 288, "taker_buy_base": 78900.9, "taker_buy_quote": 14824.64943 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.1888, "high": 0.1888, "low": 0.1824, "close": 0.1827, "volume": 1340213.6, "close_time": 1762657199999, "quote_volume": 248430.30157, "trades": 2237, "taker_buy_base": 801178.5, "taker_buy_quote": 148579.52935 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.1827, "high": 0.1833, "low": 0.1808, "close": 0.1819, "volume": 409197.3, "close_time": 1762660799999, "quote_volume": 74483.58666, "trades": 852, "taker_buy_base": 205775.2, "taker_buy_quote": 37460.1721 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.1818, "high": 0.1841, "low": 0.1817, "close": 0.1829, "volume": 251637.4, "close_time": 1762664399999, "quote_volume": 45959.68746, "trades": 382, "taker_buy_base": 114396.4, "taker_buy_quote": 20897.9692 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.1826, "high": 0.1832, "low": 0.1818, "close": 0.1828, "volume": 205373.4, "close_time": 1762667999999, "quote_volume": 37475.04842, "trades": 318, "taker_buy_base": 122647.6, "taker_buy_quote": 22373.936 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.183, "high": 0.1844, "low": 0.1817, "close": 0.1824, "volume": 149116.7, "close_time": 1762671599999, "quote_volume": 27246.93373, "trades": 286, "taker_buy_base": 75891.4, "taker_buy_quote": 13881.68716 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.1825, "high": 0.1863, "low": 0.1823, "close": 0.1861, "volume": 165196.2, "close_time": 1762675199999, "quote_volume": 30559.75525, "trades": 340, "taker_buy_base": 70047.9, "taker_buy_quote": 12948.67094 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.1862, "high": 0.1864, "low": 0.1823, "close": 0.1832, "volume": 201503.7, "close_time": 1762678799999, "quote_volume": 37115.52702, "trades": 547, "taker_buy_base": 43430.2, "taker_buy_quote": 8006.63974 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.1833, "high": 0.1849, "low": 0.1818, "close": 0.1821, "volume": 177719.9, "close_time": 1762682399999, "quote_volume": 32577.6659, "trades": 391, "taker_buy_base": 108421.8, "taker_buy_quote": 19865.88643 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.1819, "high": 0.1831, "low": 0.1801, "close": 0.1831, "volume": 242825.0, "close_time": 1762685999999, "quote_volume": 44004.595, "trades": 505, "taker_buy_base": 147804.7, "taker_buy_quote": 26788.39938 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.1832, "high": 0.1856, "low": 0.1832, "close": 0.1844, "volume": 219784.0, "close_time": 1762689599999, "quote_volume": 40612.46751, "trades": 436, "taker_buy_base": 73275.1, "taker_buy_quote": 13533.32035 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.1844, "high": 0.1864, "low": 0.1839, "close": 0.1846, "volume": 263888.5, "close_time": 1762693199999, "quote_volume": 48823.47176, "trades": 501, "taker_buy_base": 135283.2, "taker_buy_quote": 25030.24013 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.1845, "high": 0.1856, "low": 0.183, "close": 0.1846, "volume": 385722.4, "close_time": 1762696799999, "quote_volume": 71111.98865, "trades": 559, "taker_buy_base": 162322.4, "taker_buy_quote": 29963.95095 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.1844, "high": 0.1885, "low": 0.1831, "close": 0.1858, "volume": 773670.3, "close_time": 1762700399999, "quote_volume": 144108.465, "trades": 1414, "taker_buy_base": 345244.1, "taker_buy_quote": 64282.35742 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.1858, "high": 0.1893, "low": 0.1857, "close": 0.1887, "volume": 437120.7, "close_time": 1762703999999, "quote_volume": 82151.73229, "trades": 882, "taker_buy_base": 199320.3, "taker_buy_quote": 37449.56591 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.1887, "high": 0.19, "low": 0.188, "close": 0.1894, "volume": 216596.4, "close_time": 1762707599999, "quote_volume": 40929.45133, "trades": 698, "taker_buy_base": 80876.0, "taker_buy_quote": 15275.22057 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.1895, "high": 0.1899, "low": 0.1874, "close": 0.1881, "volume": 183499.5, "close_time": 1762711199999, "quote_volume": 34550.19124, "trades": 392, "taker_buy_base": 85037.7, "taker_buy_quote": 16010.50383 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.1882, "high": 0.1905, "low": 0.1875, "close": 0.1905, "volume": 191605.8, "close_time": 1762714799999, "quote_volume": 36280.14719, "trades": 552, "taker_buy_base": 52759.0, "taker_buy_quote": 9964.93629 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.1905, "high": 0.1926, "low": 0.1901, "close": 0.1923, "volume": 323930.2, "close_time": 1762718399999, "quote_volume": 61960.09218, "trades": 842, "taker_buy_base": 113633.8, "taker_buy_quote": 21739.2093 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.1925, "high": 0.1936, "low": 0.1902, "close": 0.1909, "volume": 337201.2, "close_time": 1762721999999, "quote_volume": 64885.16872, "trades": 658, "taker_buy_base": 155589.3, "taker_buy_quote": 29951.93449 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.1911, "high": 0.1912, "low": 0.1901, "close": 0.1906, "volume": 182043.1, "close_time": 1762725599999, "quote_volume": 34698.60203, "trades": 251, "taker_buy_base": 97642.3, "taker_buy_quote": 18618.69349 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.1908, "high": 0.1908, "low": 0.1883, "close": 0.19, "volume": 324464.1, "close_time": 1762729199999, "quote_volume": 61396.86185, "trades": 384, "taker_buy_base": 127203.9, "taker_buy_quote": 24077.94648 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.1902, "high": 0.1915, "low": 0.1884, "close": 0.1893, "volume": 146236.8, "close_time": 1762732799999, "quote_volume": 27789.89083, "trades": 344, "taker_buy_base": 65097.2, "taker_buy_quote": 12379.08371 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.1892, "high": 0.1945, "low": 0.1879, "close": 0.1929, "volume": 412948.9, "close_time": 1762736399999, "quote_volume": 79359.00396, "trades": 933, "taker_buy_base": 163062.3, "taker_buy_quote": 31358.45756 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.193, "high": 0.194, "low": 0.1916, "close": 0.1926, "volume": 357746.5, "close_time": 1762739999999, "quote_volume": 69079.85803, "trades": 608, "taker_buy_base": 188280.6, "taker_buy_quote": 36370.28185 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.1927, "high": 0.1944, "low": 0.1922, "close": 0.1936, "volume": 334119.6, "close_time": 1762743599999, "quote_volume": 64681.02654, "trades": 640, "taker_buy_base": 154888.3, "taker_buy_quote": 29979.40531 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.1935, "high": 0.1949, "low": 0.1934, "close": 0.1937, "volume": 289246.2, "close_time": 1762747199999, "quote_volume": 56153.60872, "trades": 601, "taker_buy_base": 129197.7, "taker_buy_quote": 25072.67792 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.1936, "high": 0.195, "low": 0.1916, "close": 0.1937, "volume": 563892.7, "close_time": 1762750799999, "quote_volume": 109183.58011, "trades": 1105, "taker_buy_base": 264189.6, "taker_buy_quote": 51184.65029 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.1936, "high": 0.1948, "low": 0.1918, "close": 0.1931, "volume": 222616.6, "close_time": 1762754399999, "quote_volume": 43101.56472, "trades": 583, "taker_buy_base": 88708.6, "taker_buy_quote": 17182.90659 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.1932, "high": 0.194, "low": 0.1915, "close": 0.1922, "volume": 124102.0, "close_time": 1762757999999, "quote_volume": 23904.26883, "trades": 397, "taker_buy_base": 55783.4, "taker_buy_quote": 10749.59084 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.1924, "high": 0.1933, "low": 0.1907, "close": 0.1926, "volume": 227830.1, "close_time": 1762761599999, "quote_volume": 43800.59542, "trades": 527, "taker_buy_base": 107518.6, "taker_buy_quote": 20665.32886 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.1926, "high": 0.1926, "low": 0.1901, "close": 0.1913, "volume": 214692.1, "close_time": 1762765199999, "quote_volume": 41050.1166, "trades": 562, "taker_buy_base": 82962.2, "taker_buy_quote": 15846.96808 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.1912, "high": 0.1946, "low": 0.191, "close": 0.1943, "volume": 375167.6, "close_time": 1762768799999, "quote_volume": 72500.21282, "trades": 1428, "taker_buy_base": 115382.7, "taker_buy_quote": 22289.36197 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.1944, "high": 0.1945, "low": 0.1904, "close": 0.191, "volume": 161580.5, "close_time": 1762772399999, "quote_volume": 31061.03161, "trades": 484, "taker_buy_base": 59599.0, "taker_buy_quote": 11462.59661 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.191, "high": 0.1927, "low": 0.19, "close": 0.192, "volume": 846985.6, "close_time": 1762775999999, "quote_volume": 161921.11517, "trades": 1445, "taker_buy_base": 260594.0, "taker_buy_quote": 49810.75479 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.1922, "high": 0.1926, "low": 0.1903, "close": 0.1911, "volume": 232044.1, "close_time": 1762779599999, "quote_volume": 44422.77315, "trades": 495, "taker_buy_base": 129362.7, "taker_buy_quote": 24786.45743 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.1909, "high": 0.1927, "low": 0.1895, "close": 0.1898, "volume": 417461.6, "close_time": 1762783199999, "quote_volume": 79656.63529, "trades": 1182, "taker_buy_base": 220568.0, "taker_buy_quote": 42100.62566 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.1898, "high": 0.1898, "low": 0.1844, "close": 0.1856, "volume": 1114514.8, "close_time": 1762786799999, "quote_volume": 208768.94562, "trades": 2478, "taker_buy_base": 636356.7, "taker_buy_quote": 119193.67309 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.1857, "high": 0.1886, "low": 0.1852, "close": 0.1863, "volume": 954368.0, "close_time": 1762790399999, "quote_volume": 178318.81885, "trades": 1227, "taker_buy_base": 531294.5, "taker_buy_quote": 99326.20399 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.1864, "high": 0.1873, "low": 0.1833, "close": 0.1839, "volume": 587339.6, "close_time": 1762793999999, "quote_volume": 108890.17185, "trades": 1029, "taker_buy_base": 307297.6, "taker_buy_quote": 56955.81428 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.1841, "high": 0.1879, "low": 0.184, "close": 0.1869, "volume": 229980.8, "close_time": 1762797599999, "quote_volume": 42815.19806, "trades": 575, "taker_buy_base": 115585.5, "taker_buy_quote": 21531.71648 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.1869, "high": 0.1875, "low": 0.1857, "close": 0.1857, "volume": 205798.4, "close_time": 1762801199999, "quote_volume": 38441.74451, "trades": 483, "taker_buy_base": 82227.1, "taker_buy_quote": 15363.11684 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.1858, "high": 0.1892, "low": 0.1855, "close": 0.1876, "volume": 187289.4, "close_time": 1762804799999, "quote_volume": 35229.13612, "trades": 674, "taker_buy_base": 95895.5, "taker_buy_quote": 18045.12421 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.1877, "high": 0.1895, "low": 0.1874, "close": 0.188, "volume": 145777.8, "close_time": 1762808399999, "quote_volume": 27463.52249, "trades": 420, "taker_buy_base": 78719.9, "taker_buy_quote": 14836.37492 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.188, "high": 0.188, "low": 0.1855, "close": 0.1872, "volume": 141059.6, "close_time": 1762811999999, "quote_volume": 26318.02219, "trades": 470, "taker_buy_base": 86985.7, "taker_buy_quote": 16234.58627 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.1874, "high": 0.1923, "low": 0.187, "close": 0.1921, "volume": 756298.7, "close_time": 1762815599999, "quote_volume": 143793.23729, "trades": 1030, "taker_buy_base": 338382.4, "taker_buy_quote": 64323.94996 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.192, "high": 0.1948, "low": 0.1912, "close": 0.1937, "volume": 1310567.8, "close_time": 1762819199999, "quote_volume": 253473.44212, "trades": 1760, "taker_buy_base": 479756.0, "taker_buy_quote": 92780.62034 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.1938, "high": 0.1948, "low": 0.1879, "close": 0.1895, "volume": 1198475.4, "close_time": 1762822799999, "quote_volume": 228109.06372, "trades": 2331, "taker_buy_base": 696798.4, "taker_buy_quote": 132412.64773 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.1894, "high": 0.193, "low": 0.1889, "close": 0.1893, "volume": 413912.3, "close_time": 1762826399999, "quote_volume": 78930.18305, "trades": 1416, "taker_buy_base": 244305.3, "taker_buy_quote": 46563.29349 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.1893, "high": 0.194, "low": 0.188, "close": 0.1929, "volume": 378704.0, "close_time": 1762829999999, "quote_volume": 72342.73245, "trades": 1326, "taker_buy_base": 231908.8, "taker_buy_quote": 44273.50948 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.1928, "high": 0.1935, "low": 0.1919, "close": 0.1933, "volume": 269131.4, "close_time": 1762833599999, "quote_volume": 51879.04536, "trades": 377, "taker_buy_base": 164929.7, "taker_buy_quote": 31794.66194 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.1936, "high": 0.1937, "low": 0.1902, "close": 0.1905, "volume": 405928.1, "close_time": 1762837199999, "quote_volume": 78162.96987, "trades": 593, "taker_buy_base": 223501.0, "taker_buy_quote": 43085.41182 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.1903, "high": 0.1903, "low": 0.1879, "close": 0.188, "volume": 229858.1, "close_time": 1762840799999, "quote_volume": 43399.06186, "trades": 1136, "taker_buy_base": 118489.9, "taker_buy_quote": 22369.12856 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.188, "high": 0.1891, "low": 0.187, "close": 0.1888, "volume": 230257.1, "close_time": 1762844399999, "quote_volume": 43274.54014, "trades": 632, "taker_buy_base": 129446.7, "taker_buy_quote": 24342.03248 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.1887, "high": 0.1891, "low": 0.1841, "close": 0.1844, "volume": 262097.0, "close_time": 1762847999999, "quote_volume": 48825.16282, "trades": 1236, "taker_buy_base": 151803.1, "taker_buy_quote": 28290.39197 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.1843, "high": 0.1875, "low": 0.1838, "close": 0.1871, "volume": 195353.9, "close_time": 1762851599999, "quote_volume": 36117.51269, "trades": 566, "taker_buy_base": 113730.9, "taker_buy_quote": 21016.17105 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.187, "high": 0.1882, "low": 0.1839, "close": 0.1842, "volume": 505909.7, "close_time": 1762855199999, "quote_volume": 94049.83579, "trades": 648, "taker_buy_base": 190899.6, "taker_buy_quote": 35469.9425 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.1839, "high": 0.1852, "low": 0.1838, "close": 0.1844, "volume": 383613.9, "close_time": 1762858799999, "quote_volume": 70730.2838, "trades": 490, "taker_buy_base": 180698.2, "taker_buy_quote": 33317.38567 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.1845, "high": 0.1858, "low": 0.1833, "close": 0.1847, "volume": 223387.2, "close_time": 1762862399999, "quote_volume": 41207.94684, "trades": 433, "taker_buy_base": 100043.2, "taker_buy_quote": 18451.13246 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.1844, "high": 0.1866, "low": 0.1833, "close": 0.1838, "volume": 244251.5, "close_time": 1762865999999, "quote_volume": 45124.12413, "trades": 435, "taker_buy_base": 150099.7, "taker_buy_quote": 27729.9794 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.184, "high": 0.1859, "low": 0.183, "close": 0.1831, "volume": 457697.7, "close_time": 1762869599999, "quote_volume": 84499.95898, "trades": 641, "taker_buy_base": 198165.9, "taker_buy_quote": 36585.01047 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.1833, "high": 0.1861, "low": 0.1818, "close": 0.1861, "volume": 596264.3, "close_time": 1762873199999, "quote_volume": 109333.68682, "trades": 993, "taker_buy_base": 322917.1, "taker_buy_quote": 59193.36987 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.1859, "high": 0.1859, "low": 0.1825, "close": 0.1836, "volume": 270298.2, "close_time": 1762876799999, "quote_volume": 49821.75976, "trades": 619, "taker_buy_base": 130727.0, "taker_buy_quote": 24110.38688 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.1835, "high": 0.1859, "low": 0.1826, "close": 0.1848, "volume": 314782.8, "close_time": 1762880399999, "quote_volume": 58139.53552, "trades": 667, "taker_buy_base": 119215.8, "taker_buy_quote": 22044.73842 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.1849, "high": 0.1862, "low": 0.1821, "close": 0.1833, "volume": 283969.2, "close_time": 1762883999999, "quote_volume": 52250.62662, "trades": 632, "taker_buy_base": 155945.7, "taker_buy_quote": 28650.20994 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.1833, "high": 0.1844, "low": 0.182, "close": 0.1827, "volume": 208639.3, "close_time": 1762887599999, "quote_volume": 38167.59845, "trades": 430, "taker_buy_base": 99344.3, "taker_buy_quote": 18178.86125 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.1826, "high": 0.1826, "low": 0.1786, "close": 0.179, "volume": 399000.4, "close_time": 1762891199999, "quote_volume": 71839.04869, "trades": 703, "taker_buy_base": 196833.5, "taker_buy_quote": 35419.60023 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.1791, "high": 0.1795, "low": 0.1772, "close": 0.1778, "volume": 268103.2, "close_time": 1762894799999, "quote_volume": 47746.65796, "trades": 585, "taker_buy_base": 175601.3, "taker_buy_quote": 31275.94383 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.1779, "high": 0.1791, "low": 0.1766, "close": 0.1773, "volume": 252583.1, "close_time": 1762898399999, "quote_volume": 44853.93527, "trades": 679, "taker_buy_base": 131960.7, "taker_buy_quote": 23425.82539 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.1772, "high": 0.18, "low": 0.176, "close": 0.1799, "volume": 161418.0, "close_time": 1762901999999, "quote_volume": 28683.08178, "trades": 258, "taker_buy_base": 93215.0, "taker_buy_quote": 16539.11796 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.1795, "high": 0.1795, "low": 0.1756, "close": 0.1761, "volume": 455365.8, "close_time": 1762905599999, "quote_volume": 80580.74443, "trades": 771, "taker_buy_base": 204596.7, "taker_buy_quote": 36234.98793 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.1762, "high": 0.1774, "low": 0.1747, "close": 0.175, "volume": 216424.5, "close_time": 1762909199999, "quote_volume": 38093.27889, "trades": 609, "taker_buy_base": 112314.8, "taker_buy_quote": 19761.14116 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.1751, "high": 0.179, "low": 0.175, "close": 0.1777, "volume": 337909.9, "close_time": 1762912799999, "quote_volume": 59986.85075, "trades": 505, "taker_buy_base": 181543.7, "taker_buy_quote": 32212.03597 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.1777, "high": 0.1788, "low": 0.1762, "close": 0.1784, "volume": 154319.9, "close_time": 1762916399999, "quote_volume": 27463.716, "trades": 445, "taker_buy_base": 81075.7, "taker_buy_quote": 14422.09614 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.1783, "high": 0.1798, "low": 0.1781, "close": 0.1791, "volume": 34360.3, "close_time": 1762919999999, "quote_volume": 6149.93078, "trades": 209, "taker_buy_base": 12197.3, "taker_buy_quote": 2183.23816 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.1792, "high": 0.1797, "low": 0.1786, "close": 0.1794, "volume": 72962.8, "close_time": 1762923599999, "quote_volume": 13080.59084, "trades": 250, "taker_buy_base": 41891.9, "taker_buy_quote": 7511.46643 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.1795, "high": 0.1805, "low": 0.1773, "close": 0.1792, "volume": 467559.7, "close_time": 1762927199999, "quote_volume": 83549.45158, "trades": 899, "taker_buy_base": 159744.8, "taker_buy_quote": 28559.34301 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.1791, "high": 0.181, "low": 0.179, "close": 0.1802, "volume": 238076.0, "close_time": 1762930799999, "quote_volume": 42938.79723, "trades": 540, "taker_buy_base": 87914.5, "taker_buy_quote": 15847.41602 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.1801, "high": 0.1809, "low": 0.179, "close": 0.1793, "volume": 194966.7, "close_time": 1762934399999, "quote_volume": 35089.387, "trades": 444, "taker_buy_base": 63336.1, "taker_buy_quote": 11411.2325 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.1793, "high": 0.183, "low": 0.1793, "close": 0.1825, "volume": 533062.5, "close_time": 1762937999999, "quote_volume": 96922.11391, "trades": 859, "taker_buy_base": 240056.2, "taker_buy_quote": 43650.72829 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.1826, "high": 0.1839, "low": 0.1824, "close": 0.1829, "volume": 187551.5, "close_time": 1762941599999, "quote_volume": 34320.84728, "trades": 343, "taker_buy_base": 85837.8, "taker_buy_quote": 15700.33452 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.1829, "high": 0.1839, "low": 0.1827, "close": 0.1836, "volume": 243853.1, "close_time": 1762945199999, "quote_volume": 44711.73246, "trades": 509, "taker_buy_base": 116183.8, "taker_buy_quote": 21313.993 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.1836, "high": 0.1842, "low": 0.1823, "close": 0.1827, "volume": 114576.8, "close_time": 1762948799999, "quote_volume": 20974.60452, "trades": 289, "taker_buy_base": 50746.0, "taker_buy_quote": 9300.81061 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.1828, "high": 0.184, "low": 0.1821, "close": 0.1826, "volume": 235791.2, "close_time": 1762952399999, "quote_volume": 43146.00922, "trades": 468, "taker_buy_base": 91679.1, "taker_buy_quote": 16786.66135 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.1827, "high": 0.1843, "low": 0.1814, "close": 0.1842, "volume": 147209.5, "close_time": 1762955999999, "quote_volume": 26947.02895, "trades": 464, "taker_buy_base": 81736.0, "taker_buy_quote": 14953.36314 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.1842, "high": 0.1845, "low": 0.1782, "close": 0.1802, "volume": 387392.2, "close_time": 1762959599999, "quote_volume": 69958.44457, "trades": 1255, "taker_buy_base": 213615.3, "taker_buy_quote": 38524.74573 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.18, "high": 0.1813, "low": 0.1754, "close": 0.1762, "volume": 297227.0, "close_time": 1762963199999, "quote_volume": 52850.49571, "trades": 1162, "taker_buy_base": 162148.9, "taker_buy_quote": 28801.49354 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.1761, "high": 0.1765, "low": 0.1718, "close": 0.1726, "volume": 622822.2, "close_time": 1762966799999, "quote_volume": 108211.84107, "trades": 1887, "taker_buy_base": 366282.1, "taker_buy_quote": 63634.83216 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.1726, "high": 0.1747, "low": 0.1713, "close": 0.1737, "volume": 569907.7, "close_time": 1762970399999, "quote_volume": 98510.19883, "trades": 937, "taker_buy_base": 360363.6, "taker_buy_quote": 62303.67633 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.1737, "high": 0.175, "low": 0.1725, "close": 0.1727, "volume": 106420.6, "close_time": 1762973999999, "quote_volume": 18468.79561, "trades": 324, "taker_buy_base": 58225.5, "taker_buy_quote": 10106.28813 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.1728, "high": 0.1728, "low": 0.1682, "close": 0.1708, "volume": 742810.1, "close_time": 1762977599999, "quote_volume": 126480.6403, "trades": 1435, "taker_buy_base": 356927.0, "taker_buy_quote": 60810.498 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.1707, "high": 0.1742, "low": 0.1702, "close": 0.1734, "volume": 124480.0, "close_time": 1762981199999, "quote_volume": 21419.91001, "trades": 407, "taker_buy_base": 83057.9, "taker_buy_quote": 14280.14223 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.1734, "high": 0.1746, "low": 0.1731, "close": 0.1746, "volume": 193696.0, "close_time": 1762984799999, "quote_volume": 33703.76408, "trades": 241, "taker_buy_base": 104621.1, "taker_buy_quote": 18209.80416 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.1743, "high": 0.1757, "low": 0.1738, "close": 0.1751, "volume": 139475.7, "close_time": 1762988399999, "quote_volume": 24423.71724, "trades": 173, "taker_buy_base": 30859.5, "taker_buy_quote": 5394.38991 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.175, "high": 0.175, "low": 0.1729, "close": 0.1729, "volume": 87689.3, "close_time": 1762991999999, "quote_volume": 15255.2309, "trades": 150, "taker_buy_base": 29500.4, "taker_buy_quote": 5131.49457 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1729, "high": 0.1744, "low": 0.1724, "close": 0.1736, "volume": 121382.5, "close_time": 1762995599999, "quote_volume": 21013.13078, "trades": 290, "taker_buy_base": 56522.4, "taker_buy_quote": 9779.97549 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.1738, "high": 0.1763, "low": 0.1738, "close": 0.1746, "volume": 209444.8, "close_time": 1762999199999, "quote_volume": 36690.02134, "trades": 355, "taker_buy_base": 118900.1, "taker_buy_quote": 20830.31749 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.1745, "high": 0.1761, "low": 0.1744, "close": 0.1751, "volume": 124501.0, "close_time": 1763002799999, "quote_volume": 21795.01068, "trades": 187, "taker_buy_base": 25471.7, "taker_buy_quote": 4459.55033 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.175, "high": 0.1789, "low": 0.1725, "close": 0.1774, "volume": 263960.3, "close_time": 1763006399999, "quote_volume": 46573.79158, "trades": 601, "taker_buy_base": 100065.8, "taker_buy_quote": 17583.74207 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.1774, "high": 0.1783, "low": 0.176, "close": 0.1776, "volume": 159202.6, "close_time": 1763009999999, "quote_volume": 28237.45095, "trades": 415, "taker_buy_base": 77801.2, "taker_buy_quote": 13790.8284 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.1775, "high": 0.1787, "low": 0.1759, "close": 0.1782, "volume": 102309.1, "close_time": 1763013599999, "quote_volume": 18149.10776, "trades": 214, "taker_buy_base": 51577.6, "taker_buy_quote": 9160.34868 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.1784, "high": 0.1791, "low": 0.1779, "close": 0.1784, "volume": 211210.8, "close_time": 1763017199999, "quote_volume": 37772.01086, "trades": 240, "taker_buy_base": 84090.1, "taker_buy_quote": 15044.36333 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.1786, "high": 0.1792, "low": 0.177, "close": 0.177, "volume": 149739.9, "close_time": 1763020799999, "quote_volume": 26736.33147, "trades": 228, "taker_buy_base": 93308.4, "taker_buy_quote": 16672.43314 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.1774, "high": 0.1788, "low": 0.1774, "close": 0.1781, "volume": 123968.5, "close_time": 1763024399999, "quote_volume": 22091.63095, "trades": 197, "taker_buy_base": 36402.7, "taker_buy_quote": 6488.05114 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.1783, "high": 0.1783, "low": 0.1757, "close": 0.1757, "volume": 167836.2, "close_time": 1763027999999, "quote_volume": 29640.02212, "trades": 337, "taker_buy_base": 62851.2, "taker_buy_quote": 11091.02435 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.1757, "high": 0.1776, "low": 0.175, "close": 0.1752, "volume": 67683.9, "close_time": 1763031599999, "quote_volume": 11913.86188, "trades": 187, "taker_buy_base": 29549.8, "taker_buy_quote": 5200.9522 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.1753, "high": 0.1762, "low": 0.1748, "close": 0.1756, "volume": 54973.2, "close_time": 1763035199999, "quote_volume": 9643.78978, "trades": 135, "taker_buy_base": 30699.2, "taker_buy_quote": 5388.13349 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.1757, "high": 0.176, "low": 0.175, "close": 0.1753, "volume": 100163.2, "close_time": 1763038799999, "quote_volume": 17575.92664, "trades": 180, "taker_buy_base": 47259.6, "taker_buy_quote": 8296.61832 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.1754, "high": 0.1763, "low": 0.174, "close": 0.1746, "volume": 226242.9, "close_time": 1763042399999, "quote_volume": 39555.39201, "trades": 506, "taker_buy_base": 135254.1, "taker_buy_quote": 23647.71421 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.1746, "high": 0.1776, "low": 0.1726, "close": 0.1767, "volume": 324947.8, "close_time": 1763045999999, "quote_volume": 56761.28553, "trades": 895, "taker_buy_base": 153210.3, "taker_buy_quote": 26721.70719 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.1766, "high": 0.1775, "low": 0.1735, "close": 0.1744, "volume": 169360.5, "close_time": 1763049599999, "quote_volume": 29738.64053, "trades": 446, "taker_buy_base": 58594.8, "taker_buy_quote": 10268.7356 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.1745, "high": 0.1745, "low": 0.1707, "close": 0.1709, "volume": 227943.0, "close_time": 1763053199999, "quote_volume": 39288.59732, "trades": 744, "taker_buy_base": 134799.3, "taker_buy_quote": 23243.29166 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.171, "high": 0.1712, "low": 0.1663, "close": 0.1666, "volume": 438026.2, "close_time": 1763056799999, "quote_volume": 73904.55841, "trades": 904, "taker_buy_base": 232780.6, "taker_buy_quote": 39279.89319 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.1664, "high": 0.167, "low": 0.1628, "close": 0.1639, "volume": 592384.0, "close_time": 1763060399999, "quote_volume": 97378.28809, "trades": 1112, "taker_buy_base": 304500.6, "taker_buy_quote": 50056.11143 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.1639, "high": 0.1654, "low": 0.1614, "close": 0.162, "volume": 380836.9, "close_time": 1763063999999, "quote_volume": 62168.87388, "trades": 864, "taker_buy_base": 152411.9, "taker_buy_quote": 24886.4001 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.162, "high": 0.1635, "low": 0.1609, "close": 0.162, "volume": 179478.5, "close_time": 1763067599999, "quote_volume": 29044.06152, "trades": 513, "taker_buy_base": 94285.5, "taker_buy_quote": 15252.16457 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.1619, "high": 0.1619, "low": 0.1579, "close": 0.1605, "volume": 1149575.3, "close_time": 1763071199999, "quote_volume": 183786.57348, "trades": 1796, "taker_buy_base": 570172.9, "taker_buy_quote": 91169.47233 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.1604, "high": 0.1643, "low": 0.1601, "close": 0.1642, "volume": 190459.8, "close_time": 1763074799999, "quote_volume": 31047.57281, "trades": 332, "taker_buy_base": 94744.0, "taker_buy_quote": 15453.79923 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.1641, "high": 0.166, "low": 0.1636, "close": 0.1648, "volume": 225746.4, "close_time": 1763078399999, "quote_volume": 37260.58773, "trades": 440, "taker_buy_base": 104930.3, "taker_buy_quote": 17309.57872 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.1648, "high": 0.1657, "low": 0.1628, "close": 0.1632, "volume": 273679.3, "close_time": 1763081999999, "quote_volume": 44906.08287, "trades": 601, "taker_buy_base": 115724.8, "taker_buy_quote": 18990.91036 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.1631, "high": 0.1641, "low": 0.1622, "close": 0.1623, "volume": 229554.1, "close_time": 1763085599999, "quote_volume": 37443.63024, "trades": 582, "taker_buy_base": 100109.4, "taker_buy_quote": 16330.43183 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.1624, "high": 0.164, "low": 0.1621, "close": 0.1626, "volume": 181896.4, "close_time": 1763089199999, "quote_volume": 29679.16954, "trades": 512, "taker_buy_base": 93748.2, "taker_buy_quote": 15297.10389 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.1627, "high": 0.1627, "low": 0.1606, "close": 0.1618, "volume": 284451.5, "close_time": 1763092799999, "quote_volume": 45940.50725, "trades": 732, "taker_buy_base": 153857.9, "taker_buy_quote": 24864.75766 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.1618, "high": 0.1621, "low": 0.1535, "close": 0.1568, "volume": 2073844.4, "close_time": 1763096399999, "quote_volume": 324128.69273, "trades": 2367, "taker_buy_base": 1191429.3, "taker_buy_quote": 186190.94332 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.1569, "high": 0.1594, "low": 0.1569, "close": 0.159, "volume": 612955.3, "close_time": 1763099999999, "quote_volume": 96991.26605, "trades": 917, "taker_buy_base": 208714.0, "taker_buy_quote": 33042.56861 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.159, "high": 0.1605, "low": 0.1555, "close": 0.1604, "volume": 775790.1, "close_time": 1763103599999, "quote_volume": 122572.93133, "trades": 1060, "taker_buy_base": 304316.7, "taker_buy_quote": 48237.49399 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.1603, "high": 0.1609, "low": 0.1592, "close": 0.1597, "volume": 451136.9, "close_time": 1763107199999, "quote_volume": 72230.97724, "trades": 740, "taker_buy_base": 229890.7, "taker_buy_quote": 36826.86145 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.1597, "high": 0.1597, "low": 0.1575, "close": 0.1582, "volume": 110328.4, "close_time": 1763110799999, "quote_volume": 17491.73236, "trades": 358, "taker_buy_base": 50788.1, "taker_buy_quote": 8057.14624 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.1581, "high": 0.1589, "low": 0.1561, "close": 0.1564, "volume": 214369.4, "close_time": 1763114399999, "quote_volume": 33677.44254, "trades": 484, "taker_buy_base": 131812.5, "taker_buy_quote": 20693.54974 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.1563, "high": 0.1593, "low": 0.1563, "close": 0.1581, "volume": 211825.7, "close_time": 1763117999999, "quote_volume": 33350.35912, "trades": 340, "taker_buy_base": 152587.1, "taker_buy_quote": 24001.50869 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.1581, "high": 0.1582, "low": 0.1561, "close": 0.1575, "volume": 195314.6, "close_time": 1763121599999, "quote_volume": 30652.68905, "trades": 415, "taker_buy_base": 105393.5, "taker_buy_quote": 16527.96749 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.1574, "high": 0.1579, "low": 0.154, "close": 0.1576, "volume": 652497.5, "close_time": 1763125199999, "quote_volume": 101890.70168, "trades": 1183, "taker_buy_base": 274653.1, "taker_buy_quote": 42848.9454 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.1577, "high": 0.1587, "low": 0.1548, "close": 0.1571, "volume": 672895.5, "close_time": 1763128799999, "quote_volume": 105562.12872, "trades": 1050, "taker_buy_base": 333981.7, "taker_buy_quote": 52359.74203 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.1571, "high": 0.1609, "low": 0.1559, "close": 0.1596, "volume": 642165.4, "close_time": 1763132399999, "quote_volume": 102005.53037, "trades": 1289, "taker_buy_base": 351644.7, "taker_buy_quote": 55884.9974 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.1594, "high": 0.1616, "low": 0.1577, "close": 0.1594, "volume": 293083.9, "close_time": 1763135999999, "quote_volume": 46743.01234, "trades": 794, "taker_buy_base": 134790.5, "taker_buy_quote": 21497.94027 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.1595, "high": 0.1612, "low": 0.1587, "close": 0.1607, "volume": 199287.4, "close_time": 1763139599999, "quote_volume": 31902.90998, "trades": 430, "taker_buy_base": 108823.4, "taker_buy_quote": 17411.21443 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.1606, "high": 0.1611, "low": 0.1568, "close": 0.1572, "volume": 309290.4, "close_time": 1763143199999, "quote_volume": 49043.59419, "trades": 625, "taker_buy_base": 160721.3, "taker_buy_quote": 25489.79595 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.1571, "high": 0.1588, "low": 0.1567, "close": 0.157, "volume": 180603.6, "close_time": 1763146799999, "quote_volume": 28455.38772, "trades": 462, "taker_buy_base": 85875.4, "taker_buy_quote": 13523.34994 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.1571, "high": 0.1599, "low": 0.1569, "close": 0.1596, "volume": 164589.4, "close_time": 1763150399999, "quote_volume": 26052.37839, "trades": 411, "taker_buy_base": 83353.7, "taker_buy_quote": 13197.18126 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.1595, "high": 0.1599, "low": 0.1553, "close": 0.1563, "volume": 248097.2, "close_time": 1763153999999, "quote_volume": 38865.07369, "trades": 461, "taker_buy_base": 140487.1, "taker_buy_quote": 21976.54111 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.1562, "high": 0.1584, "low": 0.1558, "close": 0.1572, "volume": 184396.7, "close_time": 1763157599999, "quote_volume": 29026.16991, "trades": 428, "taker_buy_base": 98174.7, "taker_buy_quote": 15430.65534 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.1573, "high": 0.1586, "low": 0.156, "close": 0.1567, "volume": 186702.5, "close_time": 1763161199999, "quote_volume": 29305.71826, "trades": 245, "taker_buy_base": 102911.8, "taker_buy_quote": 16130.78503 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.1568, "high": 0.1568, "low": 0.152, "close": 0.1544, "volume": 732374.6, "close_time": 1763164799999, "quote_volume": 112738.77684, "trades": 562, "taker_buy_base": 420924.1, "taker_buy_quote": 64765.66614 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1544, "high": 0.1564, "low": 0.154, "close": 0.1562, "volume": 120679.3, "close_time": 1763168399999, "quote_volume": 18761.95349, "trades": 192, "taker_buy_base": 59014.6, "taker_buy_quote": 9169.57593 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.1563, "high": 0.1586, "low": 0.156, "close": 0.1583, "volume": 215911.4, "close_time": 1763171999999, "quote_volume": 34054.94939, "trades": 233, "taker_buy_base": 85995.2, "taker_buy_quote": 13564.608 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.1583, "high": 0.1595, "low": 0.1579, "close": 0.1595, "volume": 147362.3, "close_time": 1763175599999, "quote_volume": 23387.66812, "trades": 207, "taker_buy_base": 58388.7, "taker_buy_quote": 9256.91356 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.1597, "high": 0.1599, "low": 0.1591, "close": 0.1594, "volume": 70313.8, "close_time": 1763179199999, "quote_volume": 11223.73346, "trades": 240, "taker_buy_base": 32380.9, "taker_buy_quote": 5170.21918 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.1595, "high": 0.1606, "low": 0.1583, "close": 0.1585, "volume": 295758.4, "close_time": 1763182799999, "quote_volume": 47252.34796, "trades": 455, "taker_buy_base": 134713.0, "taker_buy_quote": 21520.25707 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.1583, "high": 0.1594, "low": 0.158, "close": 0.1594, "volume": 61097.8, "close_time": 1763186399999, "quote_volume": 9698.42704, "trades": 77, "taker_buy_base": 23986.7, "taker_buy_quote": 3812.44765 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.1595, "high": 0.1621, "low": 0.159, "close": 0.1601, "volume": 524802.6, "close_time": 1763189999999, "quote_volume": 84280.32452, "trades": 311, "taker_buy_base": 263370.8, "taker_buy_quote": 42409.54623 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.16, "high": 0.1602, "low": 0.1587, "close": 0.1587, "volume": 71356.0, "close_time": 1763193599999, "quote_volume": 11402.24279, "trades": 169, "taker_buy_base": 33775.4, "taker_buy_quote": 5402.4159 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.1589, "high": 0.1589, "low": 0.1561, "close": 0.1566, "volume": 283170.9, "close_time": 1763197199999, "quote_volume": 44501.15416, "trades": 298, "taker_buy_base": 160999.5, "taker_buy_quote": 25300.75657 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.1565, "high": 0.1587, "low": 0.1565, "close": 0.1571, "volume": 94001.1, "close_time": 1763200799999, "quote_volume": 14825.49742, "trades": 87, "taker_buy_base": 40011.5, "taker_buy_quote": 6321.35405 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.1571, "high": 0.1577, "low": 0.1564, "close": 0.1571, "volume": 374035.0, "close_time": 1763204399999, "quote_volume": 58739.61697, "trades": 218, "taker_buy_base": 166960.9, "taker_buy_quote": 26212.70725 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.1572, "high": 0.1574, "low": 0.1555, "close": 0.1564, "volume": 329445.1, "close_time": 1763207999999, "quote_volume": 51513.9613, "trades": 282, "taker_buy_base": 248522.9, "taker_buy_quote": 38859.77445 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.1566, "high": 0.1585, "low": 0.1562, "close": 0.1585, "volume": 105651.0, "close_time": 1763211599999, "quote_volume": 16643.57014, "trades": 140, "taker_buy_base": 57190.2, "taker_buy_quote": 9017.682 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.1584, "high": 0.1594, "low": 0.158, "close": 0.1586, "volume": 164375.0, "close_time": 1763215199999, "quote_volume": 26112.27309, "trades": 192, "taker_buy_base": 36025.0, "taker_buy_quote": 5712.15512 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.1585, "high": 0.1585, "low": 0.1573, "close": 0.158, "volume": 88456.0, "close_time": 1763218799999, "quote_volume": 13967.83385, "trades": 162, "taker_buy_base": 45593.9, "taker_buy_quote": 7200.25201 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.1579, "high": 0.1582, "low": 0.157, "close": 0.1573, "volume": 65445.3, "close_time": 1763222399999, "quote_volume": 10313.58874, "trades": 76, "taker_buy_base": 34686.3, "taker_buy_quote": 5459.15949 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.1573, "high": 0.1577, "low": 0.1563, "close": 0.1577, "volume": 103086.3, "close_time": 1763225999999, "quote_volume": 16180.80581, "trades": 122, "taker_buy_base": 61165.6, "taker_buy_quote": 9602.58979 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.1577, "high": 0.1592, "low": 0.1573, "close": 0.1592, "volume": 115820.1, "close_time": 1763229599999, "quote_volume": 18301.33197, "trades": 192, "taker_buy_base": 66361.3, "taker_buy_quote": 10488.7186 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.1592, "high": 0.1596, "low": 0.1585, "close": 0.1589, "volume": 74957.1, "close_time": 1763233199999, "quote_volume": 11932.69001, "trades": 123, "taker_buy_base": 34483.1, "taker_buy_quote": 5487.84635 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.159, "high": 0.1597, "low": 0.1587, "close": 0.159, "volume": 110335.5, "close_time": 1763236799999, "quote_volume": 17591.88027, "trades": 63, "taker_buy_base": 83521.1, "taker_buy_quote": 13317.17556 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.159, "high": 0.159, "low": 0.1573, "close": 0.1578, "volume": 150295.0, "close_time": 1763240399999, "quote_volume": 23760.58923, "trades": 122, "taker_buy_base": 62491.8, "taker_buy_quote": 9867.36007 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.1578, "high": 0.1588, "low": 0.1563, "close": 0.1566, "volume": 194338.0, "close_time": 1763243999999, "quote_volume": 30629.10375, "trades": 270, "taker_buy_base": 57413.5, "taker_buy_quote": 9056.54697 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.1566, "high": 0.158, "low": 0.1563, "close": 0.158, "volume": 46460.1, "close_time": 1763247599999, "quote_volume": 7310.36676, "trades": 70, "taker_buy_base": 22579.1, "taker_buy_quote": 3547.21438 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.1583, "high": 0.1589, "low": 0.1581, "close": 0.1581, "volume": 38711.9, "close_time": 1763251199999, "quote_volume": 6144.84311, "trades": 71, "taker_buy_base": 16620.4, "taker_buy_quote": 2638.74486 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.1583, "high": 0.1586, "low": 0.1559, "close": 0.1573, "volume": 166938.6, "close_time": 1763254799999, "quote_volume": 26234.92034, "trades": 291, "taker_buy_base": 99787.9, "taker_buy_quote": 15675.91144 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.1572, "high": 0.1579, "low": 0.1556, "close": 0.1577, "volume": 380576.2, "close_time": 1763258399999, "quote_volume": 59682.00578, "trades": 648, "taker_buy_base": 199696.5, "taker_buy_quote": 31320.19309 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.1576, "high": 0.1597, "low": 0.1571, "close": 0.1595, "volume": 169236.1, "close_time": 1763261999999, "quote_volume": 26854.75546, "trades": 330, "taker_buy_base": 69019.6, "taker_buy_quote": 10937.29839 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.1595, "high": 0.16, "low": 0.159, "close": 0.1593, "volume": 101141.5, "close_time": 1763265599999, "quote_volume": 16144.70132, "trades": 186, "taker_buy_base": 81405.1, "taker_buy_quote": 12994.05316 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.1592, "high": 0.1594, "low": 0.1578, "close": 0.1586, "volume": 36470.8, "close_time": 1763269199999, "quote_volume": 5782.64828, "trades": 131, "taker_buy_base": 17025.9, "taker_buy_quote": 2694.95488 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.1586, "high": 0.1602, "low": 0.1586, "close": 0.1595, "volume": 87375.8, "close_time": 1763272799999, "quote_volume": 13943.85479, "trades": 175, "taker_buy_base": 35307.2, "taker_buy_quote": 5634.54267 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.1596, "high": 0.1612, "low": 0.1591, "close": 0.1591, "volume": 238044.1, "close_time": 1763276399999, "quote_volume": 38165.96468, "trades": 430, "taker_buy_base": 96237.4, "taker_buy_quote": 15443.20364 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.1591, "high": 0.1608, "low": 0.1589, "close": 0.1604, "volume": 233228.8, "close_time": 1763279999999, "quote_volume": 37296.92606, "trades": 224, "taker_buy_base": 150337.1, "taker_buy_quote": 24046.8993 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.1604, "high": 0.1608, "low": 0.1589, "close": 0.1596, "volume": 237545.2, "close_time": 1763283599999, "quote_volume": 37858.02827, "trades": 228, "taker_buy_base": 90575.0, "taker_buy_quote": 14436.39437 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.1594, "high": 0.1601, "low": 0.1584, "close": 0.1597, "volume": 380767.3, "close_time": 1763287199999, "quote_volume": 60608.29417, "trades": 316, "taker_buy_base": 146167.9, "taker_buy_quote": 23273.8624 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.1597, "high": 0.1601, "low": 0.1594, "close": 0.1596, "volume": 153269.1, "close_time": 1763290799999, "quote_volume": 24471.03285, "trades": 235, "taker_buy_base": 72452.6, "taker_buy_quote": 11568.88636 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.1595, "high": 0.1595, "low": 0.156, "close": 0.1565, "volume": 246970.5, "close_time": 1763294399999, "quote_volume": 38801.40479, "trades": 451, "taker_buy_base": 115738.5, "taker_buy_quote": 18169.08442 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.1563, "high": 0.1576, "low": 0.1556, "close": 0.1567, "volume": 140688.1, "close_time": 1763297999999, "quote_volume": 22025.32693, "trades": 324, "taker_buy_base": 70774.6, "taker_buy_quote": 11064.41337 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.1568, "high": 0.157, "low": 0.1551, "close": 0.1554, "volume": 203509.0, "close_time": 1763301599999, "quote_volume": 31733.10143, "trades": 304, "taker_buy_base": 123165.0, "taker_buy_quote": 19199.98726 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.1555, "high": 0.1577, "low": 0.155, "close": 0.1575, "volume": 158496.0, "close_time": 1763305199999, "quote_volume": 24816.09272, "trades": 251, "taker_buy_base": 79393.7, "taker_buy_quote": 12418.2763 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.1576, "high": 0.1576, "low": 0.1536, "close": 0.1538, "volume": 761957.8, "close_time": 1763308799999, "quote_volume": 117918.99311, "trades": 848, "taker_buy_base": 410052.3, "taker_buy_quote": 63457.53064 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.1539, "high": 0.1554, "low": 0.1517, "close": 0.1521, "volume": 531153.6, "close_time": 1763312399999, "quote_volume": 81367.89337, "trades": 878, "taker_buy_base": 302838.5, "taker_buy_quote": 46356.24178 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.1521, "high": 0.1526, "low": 0.1495, "close": 0.1516, "volume": 846752.4, "close_time": 1763315999999, "quote_volume": 128004.01275, "trades": 946, "taker_buy_base": 477824.6, "taker_buy_quote": 72208.24018 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.1515, "high": 0.1545, "low": 0.1509, "close": 0.1511, "volume": 532680.5, "close_time": 1763319599999, "quote_volume": 81499.10397, "trades": 595, "taker_buy_base": 288989.4, "taker_buy_quote": 44228.13439 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.1513, "high": 0.1538, "low": 0.1513, "close": 0.1519, "volume": 250787.2, "close_time": 1763323199999, "quote_volume": 38289.9812, "trades": 479, "taker_buy_base": 130658.8, "taker_buy_quote": 19928.75171 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.1517, "high": 0.1531, "low": 0.1515, "close": 0.1515, "volume": 102044.6, "close_time": 1763326799999, "quote_volume": 15543.39468, "trades": 184, "taker_buy_base": 51142.6, "taker_buy_quote": 7789.90561 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.1514, "high": 0.1522, "low": 0.1499, "close": 0.1522, "volume": 194860.9, "close_time": 1763330399999, "quote_volume": 29396.69849, "trades": 436, "taker_buy_base": 131210.4, "taker_buy_quote": 19795.94637 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.1521, "high": 0.154, "low": 0.1506, "close": 0.1537, "volume": 291531.4, "close_time": 1763333999999, "quote_volume": 44455.80491, "trades": 342, "taker_buy_base": 143947.0, "taker_buy_quote": 21956.69893 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.1533, "high": 0.1556, "low": 0.1508, "close": 0.1549, "volume": 362675.5, "close_time": 1763337599999, "quote_volume": 55581.15881, "trades": 562, "taker_buy_base": 132968.5, "taker_buy_quote": 20331.47586 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.1548, "high": 0.1565, "low": 0.1524, "close": 0.1554, "volume": 362873.3, "close_time": 1763341199999, "quote_volume": 56025.37349, "trades": 449, "taker_buy_base": 161166.1, "taker_buy_quote": 24891.27671 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.1557, "high": 0.156, "low": 0.1547, "close": 0.155, "volume": 169942.5, "close_time": 1763344799999, "quote_volume": 26397.60156, "trades": 164, "taker_buy_base": 85448.8, "taker_buy_quote": 13266.41144 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.1552, "high": 0.1567, "low": 0.1552, "close": 0.156, "volume": 197191.3, "close_time": 1763348399999, "quote_volume": 30784.20867, "trades": 244, "taker_buy_base": 92719.0, "taker_buy_quote": 14465.12836 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.1561, "high": 0.1608, "low": 0.156, "close": 0.1598, "volume": 1631354.4, "close_time": 1763351999999, "quote_volume": 258913.82097, "trades": 3203, "taker_buy_base": 616139.1, "taker_buy_quote": 97741.22164 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.1598, "high": 0.1603, "low": 0.1585, "close": 0.1586, "volume": 461142.8, "close_time": 1763355599999, "quote_volume": 73551.70028, "trades": 523, "taker_buy_base": 220268.9, "taker_buy_quote": 35125.55106 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.1586, "high": 0.1691, "low": 0.1586, "close": 0.1684, "volume": 4907327.6, "close_time": 1763359199999, "quote_volume": 806785.8024, "trades": 10524, "taker_buy_base": 2067007.3, "taker_buy_quote": 340005.48961 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.1682, "high": 0.1691, "low": 0.1636, "close": 0.1653, "volume": 2304713.7, "close_time": 1763362799999, "quote_volume": 382050.01277, "trades": 3980, "taker_buy_base": 1238297.0, "taker_buy_quote": 205334.26982 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.1652, "high": 0.1671, "low": 0.1625, "close": 0.1643, "volume": 1242731.3, "close_time": 1763366399999, "quote_volume": 204092.63996, "trades": 2733, "taker_buy_base": 672011.3, "taker_buy_quote": 110290.86855 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.1641, "high": 0.1653, "low": 0.1635, "close": 0.1636, "volume": 607337.4, "close_time": 1763369999999, "quote_volume": 99726.78423, "trades": 860, "taker_buy_base": 269710.6, "taker_buy_quote": 44302.61107 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.1638, "high": 0.167, "low": 0.162, "close": 0.1659, "volume": 1301989.8, "close_time": 1763373599999, "quote_volume": 213975.35998, "trades": 1518, "taker_buy_base": 634069.7, "taker_buy_quote": 104266.46786 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.1659, "high": 0.1666, "low": 0.164, "close": 0.1643, "volume": 1081852.5, "close_time": 1763377199999, "quote_volume": 179012.57828, "trades": 1481, "taker_buy_base": 529485.9, "taker_buy_quote": 87638.00985 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.1645, "high": 0.1669, "low": 0.1639, "close": 0.1641, "volume": 1146716.5, "close_time": 1763380799999, "quote_volume": 189883.10278, "trades": 1316, "taker_buy_base": 497243.4, "taker_buy_quote": 82295.18727 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.164, "high": 0.164, "low": 0.1609, "close": 0.1612, "volume": 1212297.6, "close_time": 1763384399999, "quote_volume": 196404.47163, "trades": 1371, "taker_buy_base": 630068.3, "taker_buy_quote": 101989.54315 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.1612, "high": 0.1614, "low": 0.1538, "close": 0.1548, "volume": 1989042.0, "close_time": 1763387999999, "quote_volume": 313768.43249, "trades": 3164, "taker_buy_base": 1187766.5, "taker_buy_quote": 187398.95543 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.1545, "high": 0.1622, "low": 0.1539, "close": 0.1584, "volume": 881582.3, "close_time": 1763391599999, "quote_volume": 139507.42412, "trades": 869, "taker_buy_base": 472219.4, "taker_buy_quote": 74765.40129 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.1587, "high": 0.159, "low": 0.1551, "close": 0.1563, "volume": 359452.3, "close_time": 1763395199999, "quote_volume": 56364.25234, "trades": 398, "taker_buy_base": 229097.4, "taker_buy_quote": 35943.70266 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.1562, "high": 0.1579, "low": 0.1524, "close": 0.1578, "volume": 528445.5, "close_time": 1763398799999, "quote_volume": 81637.31773, "trades": 543, "taker_buy_base": 239935.8, "taker_buy_quote": 37035.69127 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.1578, "high": 0.1579, "low": 0.1536, "close": 0.1536, "volume": 248427.6, "close_time": 1763402399999, "quote_volume": 38552.7408, "trades": 436, "taker_buy_base": 156977.4, "taker_buy_quote": 24347.47892 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.1537, "high": 0.1547, "low": 0.1513, "close": 0.1528, "volume": 702199.3, "close_time": 1763405999999, "quote_volume": 107340.65347, "trades": 1039, "taker_buy_base": 433171.2, "taker_buy_quote": 66205.49987 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.1528, "high": 0.1536, "low": 0.1501, "close": 0.1507, "volume": 418409.5, "close_time": 1763409599999, "quote_volume": 63251.00505, "trades": 306, "taker_buy_base": 228752.4, "taker_buy_quote": 34591.35001 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.1502, "high": 0.1515, "low": 0.1491, "close": 0.1508, "volume": 389207.4, "close_time": 1763413199999, "quote_volume": 58449.61134, "trades": 359, "taker_buy_base": 219840.7, "taker_buy_quote": 33033.68919 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.1508, "high": 0.1518, "low": 0.1494, "close": 0.1508, "volume": 257801.4, "close_time": 1763416799999, "quote_volume": 38909.22055, "trades": 216, "taker_buy_base": 157530.9, "taker_buy_quote": 23771.85753 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.1507, "high": 0.1525, "low": 0.1505, "close": 0.1519, "volume": 157631.5, "close_time": 1763420399999, "quote_volume": 23912.49411, "trades": 180, "taker_buy_base": 58744.0, "taker_buy_quote": 8909.57827 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.1518, "high": 0.1528, "low": 0.151, "close": 0.1522, "volume": 268833.8, "close_time": 1763423999999, "quote_volume": 40862.27075, "trades": 284, "taker_buy_base": 203737.0, "taker_buy_quote": 30978.94605 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.152, "high": 0.1527, "low": 0.1491, "close": 0.1522, "volume": 619487.2, "close_time": 1763427599999, "quote_volume": 93549.29804, "trades": 516, "taker_buy_base": 380782.6, "taker_buy_quote": 57491.75851 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.1522, "high": 0.153, "low": 0.1512, "close": 0.1515, "volume": 138102.6, "close_time": 1763431199999, "quote_volume": 20987.13148, "trades": 173, "taker_buy_base": 65565.8, "taker_buy_quote": 9962.80968 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.1513, "high": 0.1541, "low": 0.1497, "close": 0.1513, "volume": 421003.3, "close_time": 1763434799999, "quote_volume": 64063.21425, "trades": 417, "taker_buy_base": 199063.8, "taker_buy_quote": 30275.43372 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.1511, "high": 0.1535, "low": 0.1492, "close": 0.1531, "volume": 586210.6, "close_time": 1763438399999, "quote_volume": 88659.21765, "trades": 862, "taker_buy_base": 254684.3, "taker_buy_quote": 38458.34163 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.1533, "high": 0.1536, "low": 0.1505, "close": 0.1534, "volume": 405117.3, "close_time": 1763441999999, "quote_volume": 61671.1472, "trades": 698, "taker_buy_base": 207931.4, "taker_buy_quote": 31639.31404 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.1532, "high": 0.1548, "low": 0.1524, "close": 0.1533, "volume": 219306.6, "close_time": 1763445599999, "quote_volume": 33761.98348, "trades": 477, "taker_buy_base": 116526.8, "taker_buy_quote": 17936.0092 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.1535, "high": 0.1545, "low": 0.1513, "close": 0.1515, "volume": 374133.3, "close_time": 1763449199999, "quote_volume": 57222.88519, "trades": 647, "taker_buy_base": 146459.2, "taker_buy_quote": 22401.19374 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.1513, "high": 0.1531, "low": 0.1505, "close": 0.1526, "volume": 393861.4, "close_time": 1763452799999, "quote_volume": 59711.51052, "trades": 556, "taker_buy_base": 153793.2, "taker_buy_quote": 23352.55052 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.1526, "high": 0.1545, "low": 0.1524, "close": 0.1543, "volume": 161347.9, "close_time": 1763456399999, "quote_volume": 24807.6725, "trades": 536, "taker_buy_base": 73875.8, "taker_buy_quote": 11356.35258 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.1542, "high": 0.1548, "low": 0.1527, "close": 0.1545, "volume": 202662.6, "close_time": 1763459999999, "quote_volume": 31182.46243, "trades": 453, "taker_buy_base": 110836.0, "taker_buy_quote": 17052.42508 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.1546, "high": 0.155, "low": 0.1534, "close": 0.1543, "volume": 453070.0, "close_time": 1763463599999, "quote_volume": 69860.63274, "trades": 487, "taker_buy_base": 100507.6, "taker_buy_quote": 15516.79595 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.1543, "high": 0.1543, "low": 0.152, "close": 0.1525, "volume": 166163.4, "close_time": 1763467199999, "quote_volume": 25424.71672, "trades": 302, "taker_buy_base": 55520.7, "taker_buy_quote": 8497.18197 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.1521, "high": 0.1533, "low": 0.1514, "close": 0.1526, "volume": 209337.8, "close_time": 1763470799999, "quote_volume": 31928.41317, "trades": 527, "taker_buy_base": 91870.7, "taker_buy_quote": 14004.10699 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.1529, "high": 0.153, "low": 0.151, "close": 0.1524, "volume": 85431.1, "close_time": 1763474399999, "quote_volume": 12971.26629, "trades": 233, "taker_buy_base": 41721.0, "taker_buy_quote": 6335.40218 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.1526, "high": 0.1544, "low": 0.1514, "close": 0.1514, "volume": 349729.2, "close_time": 1763477999999, "quote_volume": 53462.54562, "trades": 582, "taker_buy_base": 171804.6, "taker_buy_quote": 26234.16621 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.1511, "high": 0.1572, "low": 0.1507, "close": 0.1566, "volume": 962274.7, "close_time": 1763481599999, "quote_volume": 149541.28138, "trades": 2288, "taker_buy_base": 545514.4, "taker_buy_quote": 84823.15119 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.1567, "high": 0.1598, "low": 0.1561, "close": 0.1587, "volume": 950951.1, "close_time": 1763485199999, "quote_volume": 150295.25581, "trades": 2344, "taker_buy_base": 442022.1, "taker_buy_quote": 69837.54867 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.1587, "high": 0.1591, "low": 0.157, "close": 0.1579, "volume": 257898.1, "close_time": 1763488799999, "quote_volume": 40785.60369, "trades": 520, "taker_buy_base": 116937.5, "taker_buy_quote": 18490.69116 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.1578, "high": 0.1592, "low": 0.1576, "close": 0.1584, "volume": 171783.7, "close_time": 1763492399999, "quote_volume": 27211.20578, "trades": 517, "taker_buy_base": 88299.4, "taker_buy_quote": 13996.03009 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.1583, "high": 0.1586, "low": 0.1566, "close": 0.1569, "volume": 125213.3, "close_time": 1763495999999, "quote_volume": 19749.53534, "trades": 331, "taker_buy_base": 45111.1, "taker_buy_quote": 7113.12501 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.157, "high": 0.1579, "low": 0.1566, "close": 0.157, "volume": 135493.1, "close_time": 1763499599999, "quote_volume": 21321.85387, "trades": 357, "taker_buy_base": 38826.6, "taker_buy_quote": 6108.22892 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.157, "high": 0.1576, "low": 0.1553, "close": 0.1553, "volume": 133567.8, "close_time": 1763503199999, "quote_volume": 20834.39093, "trades": 455, "taker_buy_base": 56072.4, "taker_buy_quote": 8742.20325 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.1553, "high": 0.1586, "low": 0.1553, "close": 0.1585, "volume": 157304.1, "close_time": 1763506799999, "quote_volume": 24747.41945, "trades": 300, "taker_buy_base": 91551.9, "taker_buy_quote": 14429.94155 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.1584, "high": 0.1584, "low": 0.1559, "close": 0.1561, "volume": 298050.1, "close_time": 1763510399999, "quote_volume": 46769.05107, "trades": 634, "taker_buy_base": 86977.9, "taker_buy_quote": 13646.11644 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1561, "high": 0.1568, "low": 0.1535, "close": 0.1561, "volume": 308399.4, "close_time": 1763513999999, "quote_volume": 47708.24846, "trades": 715, "taker_buy_base": 141749.6, "taker_buy_quote": 21926.18282 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.156, "high": 0.1571, "low": 0.1553, "close": 0.156, "volume": 161361.8, "close_time": 1763517599999, "quote_volume": 25199.65181, "trades": 529, "taker_buy_base": 73939.3, "taker_buy_quote": 11551.86008 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.1561, "high": 0.1567, "low": 0.1553, "close": 0.156, "volume": 93790.8, "close_time": 1763521199999, "quote_volume": 14630.55499, "trades": 389, "taker_buy_base": 63805.4, "taker_buy_quote": 9952.45984 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.156, "high": 0.1564, "low": 0.1538, "close": 0.1544, "volume": 242991.4, "close_time": 1763524799999, "quote_volume": 37599.08969, "trades": 868, "taker_buy_base": 146244.7, "taker_buy_quote": 22621.50201 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.1543, "high": 0.1553, "low": 0.1538, "close": 0.1541, "volume": 577583.0, "close_time": 1763528399999, "quote_volume": 89285.70054, "trades": 831, "taker_buy_base": 204561.2, "taker_buy_quote": 31621.27502 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.1541, "high": 0.1542, "low": 0.1506, "close": 0.1516, "volume": 513158.2, "close_time": 1763531999999, "quote_volume": 78105.16664, "trades": 1676, "taker_buy_base": 266104.8, "taker_buy_quote": 40468.16905 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.1515, "high": 0.1541, "low": 0.1512, "close": 0.1537, "volume": 167598.2, "close_time": 1763535599999, "quote_volume": 25541.44122, "trades": 551, "taker_buy_base": 90090.5, "taker_buy_quote": 13733.20124 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.1537, "high": 0.1557, "low": 0.1536, "close": 0.1554, "volume": 82539.1, "close_time": 1763539199999, "quote_volume": 12781.71637, "trades": 275, "taker_buy_base": 38392.0, "taker_buy_quote": 5934.52032 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.1557, "high": 0.156, "low": 0.1548, "close": 0.1553, "volume": 217170.6, "close_time": 1763542799999, "quote_volume": 33721.26011, "trades": 474, "taker_buy_base": 73921.1, "taker_buy_quote": 11477.8225 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.1551, "high": 0.1553, "low": 0.1536, "close": 0.155, "volume": 116723.3, "close_time": 1763546399999, "quote_volume": 18009.52608, "trades": 256, "taker_buy_base": 44933.6, "taker_buy_quote": 6932.99196 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.155, "high": 0.1558, "low": 0.1535, "close": 0.154, "volume": 167146.2, "close_time": 1763549999999, "quote_volume": 25827.45032, "trades": 367, "taker_buy_base": 39789.6, "taker_buy_quote": 6151.54733 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.154, "high": 0.1548, "low": 0.154, "close": 0.1546, "volume": 50630.9, "close_time": 1763553599999, "quote_volume": 7819.97298, "trades": 125, "taker_buy_base": 33102.0, "taker_buy_quote": 5113.18245 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.1546, "high": 0.1556, "low": 0.1541, "close": 0.1556, "volume": 162836.8, "close_time": 1763557199999, "quote_volume": 25174.61499, "trades": 487, "taker_buy_base": 19554.6, "taker_buy_quote": 3026.09358 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.1556, "high": 0.1561, "low": 0.1547, "close": 0.1549, "volume": 194116.5, "close_time": 1763560799999, "quote_volume": 30206.21225, "trades": 735, "taker_buy_base": 74101.9, "taker_buy_quote": 11528.76254 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.1549, "high": 0.1558, "low": 0.1531, "close": 0.1553, "volume": 346951.1, "close_time": 1763564399999, "quote_volume": 53630.30867, "trades": 1277, "taker_buy_base": 127265.1, "taker_buy_quote": 19658.15246 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.1555, "high": 0.1568, "low": 0.1515, "close": 0.1517, "volume": 1160696.8, "close_time": 1763567999999, "quote_volume": 179054.59904, "trades": 2049, "taker_buy_base": 291917.7, "taker_buy_quote": 45046.16502 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.1514, "high": 0.1527, "low": 0.148, "close": 0.1487, "volume": 476912.5, "close_time": 1763571599999, "quote_volume": 71585.19277, "trades": 1997, "taker_buy_base": 321541.2, "taker_buy_quote": 48254.53913 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.1486, "high": 0.1493, "low": 0.1457, "close": 0.149, "volume": 595816.7, "close_time": 1763575199999, "quote_volume": 87725.24209, "trades": 2161, "taker_buy_base": 395024.1, "taker_buy_quote": 58082.43733 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.1489, "high": 0.149, "low": 0.1448, "close": 0.1466, "volume": 592047.0, "close_time": 1763578799999, "quote_volume": 86966.56533, "trades": 1895, "taker_buy_base": 304835.7, "taker_buy_quote": 44815.00505 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.1465, "high": 0.1481, "low": 0.1458, "close": 0.1477, "volume": 314698.1, "close_time": 1763582399999, "quote_volume": 46135.08028, "trades": 1100, "taker_buy_base": 225779.7, "taker_buy_quote": 33104.64147 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.1477, "high": 0.1505, "low": 0.1469, "close": 0.1503, "volume": 241223.4, "close_time": 1763585999999, "quote_volume": 35894.16105, "trades": 609, "taker_buy_base": 93433.7, "taker_buy_quote": 13895.95621 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.1502, "high": 0.1533, "low": 0.1496, "close": 0.1528, "volume": 883308.0, "close_time": 1763589599999, "quote_volume": 134008.46309, "trades": 1350, "taker_buy_base": 318925.1, "taker_buy_quote": 48415.95883 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.1527, "high": 0.1528, "low": 0.1512, "close": 0.1522, "volume": 253729.3, "close_time": 1763593199999, "quote_volume": 38578.21565, "trades": 950, "taker_buy_base": 99978.8, "taker_buy_quote": 15204.23163 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.1522, "high": 0.1537, "low": 0.152, "close": 0.1528, "volume": 469411.9, "close_time": 1763596799999, "quote_volume": 71784.62686, "trades": 1435, "taker_buy_base": 194450.7, "taker_buy_quote": 29738.10076 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1529, "high": 0.1545, "low": 0.1525, "close": 0.1534, "volume": 516651.1, "close_time": 1763600399999, "quote_volume": 79298.87966, "trades": 1115, "taker_buy_base": 226058.7, "taker_buy_quote": 34692.85845 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.1534, "high": 0.1544, "low": 0.1532, "close": 0.1542, "volume": 106477.2, "close_time": 1763603999999, "quote_volume": 16396.35085, "trades": 428, "taker_buy_base": 60993.5, "taker_buy_quote": 9390.41964 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.1542, "high": 0.1558, "low": 0.1541, "close": 0.1551, "volume": 120982.4, "close_time": 1763607599999, "quote_volume": 18754.37521, "trades": 597, "taker_buy_base": 52450.2, "taker_buy_quote": 8125.83853 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.1552, "high": 0.1556, "low": 0.1542, "close": 0.1544, "volume": 126788.4, "close_time": 1763611199999, "quote_volume": 19632.62026, "trades": 431, "taker_buy_base": 42948.2, "taker_buy_quote": 6650.33711 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.1544, "high": 0.1555, "low": 0.154, "close": 0.1555, "volume": 71672.2, "close_time": 1763614799999, "quote_volume": 11075.10681, "trades": 434, "taker_buy_base": 33743.4, "taker_buy_quote": 5216.02207 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.1555, "high": 0.1561, "low": 0.155, "close": 0.1557, "volume": 184414.9, "close_time": 1763618399999, "quote_volume": 28705.1265, "trades": 729, "taker_buy_base": 56874.2, "taker_buy_quote": 8851.54585 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.1557, "high": 0.1562, "low": 0.1548, "close": 0.1557, "volume": 322502.3, "close_time": 1763621999999, "quote_volume": 50226.89126, "trades": 1014, "taker_buy_base": 99327.6, "taker_buy_quote": 15467.4526 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.1557, "high": 0.1568, "low": 0.1551, "close": 0.1568, "volume": 178619.2, "close_time": 1763625599999, "quote_volume": 27891.17543, "trades": 680, "taker_buy_base": 65240.0, "taker_buy_quote": 10190.15661 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.1567, "high": 0.1568, "low": 0.1558, "close": 0.1564, "volume": 132276.7, "close_time": 1763629199999, "quote_volume": 20697.65862, "trades": 408, "taker_buy_base": 42206.2, "taker_buy_quote": 6603.68621 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.1564, "high": 0.16, "low": 0.1437, "close": 0.1564, "volume": 1158300.3, "close_time": 1763632799999, "quote_volume": 181026.35661, "trades": 2794, "taker_buy_base": 483524.0, "taker_buy_quote": 75734.26716 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.1564, "high": 0.157, "low": 0.1551, "close": 0.1569, "volume": 214934.8, "close_time": 1763636399999, "quote_volume": 33552.908, "trades": 523, "taker_buy_base": 114071.5, "taker_buy_quote": 17786.05815 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.157, "high": 0.158, "low": 0.1555, "close": 0.1578, "volume": 743845.2, "close_time": 1763639999999, "quote_volume": 116551.11037, "trades": 882, "taker_buy_base": 423625.1, "taker_buy_quote": 66362.60355 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.1578, "high": 0.1687, "low": 0.1573, "close": 0.1674, "volume": 3259251.5, "close_time": 1763643599999, "quote_volume": 529380.49705, "trades": 6718, "taker_buy_base": 1425227.7, "taker_buy_quote": 232441.58672 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.1674, "high": 0.1684, "low": 0.1623, "close": 0.165, "volume": 1561435.4, "close_time": 1763647199999, "quote_volume": 256948.26156, "trades": 3688, "taker_buy_base": 777343.6, "taker_buy_quote": 127899.03086 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.165, "high": 0.1655, "low": 0.1612, "close": 0.1646, "volume": 1639574.4, "close_time": 1763650799999, "quote_volume": 267926.56166, "trades": 3570, "taker_buy_base": 820617.6, "taker_buy_quote": 134131.90947 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.1645, "high": 0.17, "low": 0.1621, "close": 0.1641, "volume": 3553272.6, "close_time": 1763654399999, "quote_volume": 591049.42421, "trades": 8928, "taker_buy_base": 1870973.7, "taker_buy_quote": 311245.33995 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.1643, "high": 0.165, "low": 0.1566, "close": 0.158, "volume": 3286112.4, "close_time": 1763657999999, "quote_volume": 526497.12297, "trades": 7893, "taker_buy_base": 1833762.3, "taker_buy_quote": 293754.07473 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.1579, "high": 0.1587, "low": 0.1552, "close": 0.1571, "volume": 1210643.9, "close_time": 1763661599999, "quote_volume": 189581.7461, "trades": 4579, "taker_buy_base": 790197.6, "taker_buy_quote": 123658.68016 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.157, "high": 0.1593, "low": 0.156, "close": 0.1563, "volume": 361375.5, "close_time": 1763665199999, "quote_volume": 56963.43607, "trades": 1040, "taker_buy_base": 178339.1, "taker_buy_quote": 28078.87032 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.1562, "high": 0.161, "low": 0.1548, "close": 0.1601, "volume": 721129.8, "close_time": 1763668799999, "quote_volume": 114042.12888, "trades": 1498, "taker_buy_base": 428890.5, "taker_buy_quote": 67790.64487 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.16, "high": 0.1601, "low": 0.1574, "close": 0.1585, "volume": 354490.2, "close_time": 1763672399999, "quote_volume": 56305.42847, "trades": 1016, "taker_buy_base": 182651.5, "taker_buy_quote": 29027.39679 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.1584, "high": 0.1613, "low": 0.1583, "close": 0.1595, "volume": 312591.7, "close_time": 1763675999999, "quote_volume": 50045.02563, "trades": 681, "taker_buy_base": 127540.7, "taker_buy_quote": 20422.77964 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.1595, "high": 0.1615, "low": 0.1595, "close": 0.1608, "volume": 630898.9, "close_time": 1763679599999, "quote_volume": 101397.07396, "trades": 1254, "taker_buy_base": 163090.9, "taker_buy_quote": 26222.94976 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.1607, "high": 0.1607, "low": 0.1556, "close": 0.1559, "volume": 475142.1, "close_time": 1763683199999, "quote_volume": 74840.5286, "trades": 789, "taker_buy_base": 218591.6, "taker_buy_quote": 34479.70453 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.1559, "high": 0.1602, "low": 0.1555, "close": 0.1583, "volume": 1041034.4, "close_time": 1763686799999, "quote_volume": 165221.025, "trades": 1747, "taker_buy_base": 377190.9, "taker_buy_quote": 59787.9486 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.1584, "high": 0.1603, "low": 0.1573, "close": 0.1591, "volume": 303931.8, "close_time": 1763690399999, "quote_volume": 48374.23748, "trades": 674, "taker_buy_base": 166352.2, "taker_buy_quote": 26468.46034 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.159, "high": 0.159, "low": 0.153, "close": 0.1536, "volume": 615327.4, "close_time": 1763693999999, "quote_volume": 95680.12597, "trades": 1494, "taker_buy_base": 388689.7, "taker_buy_quote": 60317.94278 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.1535, "high": 0.1581, "low": 0.1535, "close": 0.1576, "volume": 529710.4, "close_time": 1763697599999, "quote_volume": 82737.89366, "trades": 946, "taker_buy_base": 245618.5, "taker_buy_quote": 38296.45463 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.1576, "high": 0.1579, "low": 0.1543, "close": 0.1572, "volume": 304759.9, "close_time": 1763701199999, "quote_volume": 47561.20355, "trades": 670, "taker_buy_base": 148064.8, "taker_buy_quote": 23112.27776 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.1571, "high": 0.158, "low": 0.1548, "close": 0.1551, "volume": 151024.2, "close_time": 1763704799999, "quote_volume": 23634.40076, "trades": 485, "taker_buy_base": 84104.3, "taker_buy_quote": 13166.16208 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.1552, "high": 0.1568, "low": 0.1552, "close": 0.1557, "volume": 512123.4, "close_time": 1763708399999, "quote_volume": 80018.47449, "trades": 1135, "taker_buy_base": 170924.5, "taker_buy_quote": 26689.39772 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.1557, "high": 0.1591, "low": 0.1307, "close": 0.1473, "volume": 3676289.8, "close_time": 1763711999999, "quote_volume": 538743.67339, "trades": 7438, "taker_buy_base": 2040937.4, "taker_buy_quote": 300153.90241 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.1473, "high": 0.1494, "low": 0.1457, "close": 0.1466, "volume": 843499.2, "close_time": 1763715599999, "quote_volume": 124378.04825, "trades": 1602, "taker_buy_base": 355315.9, "taker_buy_quote": 52417.17467 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.1467, "high": 0.1477, "low": 0.1427, "close": 0.1431, "volume": 883731.2, "close_time": 1763719199999, "quote_volume": 127702.39131, "trades": 1685, "taker_buy_base": 486566.8, "taker_buy_quote": 70306.92253 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.1433, "high": 0.1462, "low": 0.1418, "close": 0.1445, "volume": 1400154.6, "close_time": 1763722799999, "quote_volume": 202048.55499, "trades": 1657, "taker_buy_base": 718502.6, "taker_buy_quote": 103509.72037 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.1443, "high": 0.1457, "low": 0.1415, "close": 0.1418, "volume": 323521.4, "close_time": 1763726399999, "quote_volume": 46433.34678, "trades": 615, "taker_buy_base": 161169.6, "taker_buy_quote": 23108.04707 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.1419, "high": 0.1464, "low": 0.1398, "close": 0.1454, "volume": 1103491.7, "close_time": 1763729999999, "quote_volume": 157699.87469, "trades": 1766, "taker_buy_base": 518812.8, "taker_buy_quote": 74220.69896 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.1454, "high": 0.1469, "low": 0.1444, "close": 0.1454, "volume": 484789.1, "close_time": 1763733599999, "quote_volume": 70640.1206, "trades": 749, "taker_buy_base": 230279.1, "taker_buy_quote": 33569.03099 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.1454, "high": 0.1487, "low": 0.144, "close": 0.1482, "volume": 648816.2, "close_time": 1763737199999, "quote_volume": 95320.07697, "trades": 1062, "taker_buy_base": 272883.9, "taker_buy_quote": 40058.59789 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.1482, "high": 0.1484, "low": 0.1449, "close": 0.1456, "volume": 525904.1, "close_time": 1763740799999, "quote_volume": 76880.99814, "trades": 1004, "taker_buy_base": 221161.1, "taker_buy_quote": 32343.20632 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.1457, "high": 0.1492, "low": 0.1439, "close": 0.1489, "volume": 860707.2, "close_time": 1763744399999, "quote_volume": 125883.15411, "trades": 1437, "taker_buy_base": 434290.0, "taker_buy_quote": 63498.21142 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.149, "high": 0.151, "low": 0.1485, "close": 0.149, "volume": 559392.6, "close_time": 1763747999999, "quote_volume": 83846.26982, "trades": 1791, "taker_buy_base": 148204.4, "taker_buy_quote": 22214.20883 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.1492, "high": 0.1499, "low": 0.1452, "close": 0.1487, "volume": 788119.8, "close_time": 1763751599999, "quote_volume": 116442.24885, "trades": 2023, "taker_buy_base": 297243.1, "taker_buy_quote": 43902.29239 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.1486, "high": 0.15, "low": 0.1475, "close": 0.148, "volume": 221409.2, "close_time": 1763755199999, "quote_volume": 32983.37716, "trades": 436, "taker_buy_base": 105858.8, "taker_buy_quote": 15772.89251 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.1481, "high": 0.1486, "low": 0.1456, "close": 0.1461, "volume": 636800.8, "close_time": 1763758799999, "quote_volume": 93450.92114, "trades": 1058, "taker_buy_base": 233133.2, "taker_buy_quote": 34186.26477 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.146, "high": 0.1489, "low": 0.145, "close": 0.1481, "volume": 230789.5, "close_time": 1763762399999, "quote_volume": 33857.4991, "trades": 764, "taker_buy_base": 136348.5, "taker_buy_quote": 19968.08044 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.148, "high": 0.1484, "low": 0.1435, "close": 0.1435, "volume": 395518.4, "close_time": 1763765999999, "quote_volume": 57408.07848, "trades": 548, "taker_buy_base": 284059.5, "taker_buy_quote": 41232.83477 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.1435, "high": 0.1479, "low": 0.1419, "close": 0.1478, "volume": 518855.5, "close_time": 1763769599999, "quote_volume": 74942.84792, "trades": 1007, "taker_buy_base": 300312.6, "taker_buy_quote": 43166.82714 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1478, "high": 0.1487, "low": 0.1468, "close": 0.1481, "volume": 141269.8, "close_time": 1763773199999, "quote_volume": 20906.04839, "trades": 452, "taker_buy_base": 48157.1, "taker_buy_quote": 7123.7148 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.1482, "high": 0.1495, "low": 0.1481, "close": 0.1488, "volume": 131379.5, "close_time": 1763776799999, "quote_volume": 19554.23698, "trades": 532, "taker_buy_base": 53084.9, "taker_buy_quote": 7899.09223 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.1489, "high": 0.1489, "low": 0.1466, "close": 0.1481, "volume": 104812.4, "close_time": 1763780399999, "quote_volume": 15470.6509, "trades": 375, "taker_buy_base": 43715.2, "taker_buy_quote": 6453.87403 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.1482, "high": 0.1493, "low": 0.1466, "close": 0.1471, "volume": 215666.1, "close_time": 1763783999999, "quote_volume": 31985.79979, "trades": 736, "taker_buy_base": 68066.5, "taker_buy_quote": 10066.15542 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.147, "high": 0.147, "low": 0.1434, "close": 0.145, "volume": 459782.8, "close_time": 1763787599999, "quote_volume": 66471.0715, "trades": 997, "taker_buy_base": 281877.5, "taker_buy_quote": 40731.54164 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.1449, "high": 0.1454, "low": 0.1421, "close": 0.1433, "volume": 168018.4, "close_time": 1763791199999, "quote_volume": 24135.0548, "trades": 502, "taker_buy_base": 77315.4, "taker_buy_quote": 11095.00093 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.1434, "high": 0.1459, "low": 0.142, "close": 0.1455, "volume": 276670.8, "close_time": 1763794799999, "quote_volume": 39933.89071, "trades": 628, "taker_buy_base": 171133.1, "taker_buy_quote": 24625.01272 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.1456, "high": 0.1469, "low": 0.1453, "close": 0.1465, "volume": 123899.5, "close_time": 1763798399999, "quote_volume": 18101.34722, "trades": 303, "taker_buy_base": 59207.6, "taker_buy_quote": 8646.2704 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.1463, "high": 0.1463, "low": 0.1426, "close": 0.1432, "volume": 361455.4, "close_time": 1763801999999, "quote_volume": 51904.09044, "trades": 650, "taker_buy_base": 198283.1, "taker_buy_quote": 28452.04101 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.1433, "high": 0.1455, "low": 0.1423, "close": 0.1441, "volume": 453742.6, "close_time": 1763805599999, "quote_volume": 65056.77641, "trades": 672, "taker_buy_base": 167869.3, "taker_buy_quote": 24084.17101 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.1441, "high": 0.1447, "low": 0.1422, "close": 0.1435, "volume": 124583.8, "close_time": 1763809199999, "quote_volume": 17839.1366, "trades": 268, "taker_buy_base": 79776.0, "taker_buy_quote": 11418.81025 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.1436, "high": 0.1459, "low": 0.1434, "close": 0.145, "volume": 130428.2, "close_time": 1763812799999, "quote_volume": 18897.29112, "trades": 286, "taker_buy_base": 48811.0, "taker_buy_quote": 7082.10261 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.1449, "high": 0.1449, "low": 0.1434, "close": 0.1442, "volume": 131937.3, "close_time": 1763816399999, "quote_volume": 19044.11378, "trades": 218, "taker_buy_base": 37766.9, "taker_buy_quote": 5447.79676 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.1443, "high": 0.1462, "low": 0.1433, "close": 0.1461, "volume": 441035.5, "close_time": 1763819999999, "quote_volume": 64168.80368, "trades": 893, "taker_buy_base": 143802.3, "taker_buy_quote": 20947.41412 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.1461, "high": 0.1494, "low": 0.1461, "close": 0.147, "volume": 638553.1, "close_time": 1763823599999, "quote_volume": 94278.51102, "trades": 1468, "taker_buy_base": 257381.0, "taker_buy_quote": 38021.96618 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.1471, "high": 0.1474, "low": 0.1451, "close": 0.1462, "volume": 307047.2, "close_time": 1763827199999, "quote_volume": 44876.41668, "trades": 551, "taker_buy_base": 150492.1, "taker_buy_quote": 21976.3547 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.1463, "high": 0.1477, "low": 0.1461, "close": 0.1475, "volume": 190930.6, "close_time": 1763830799999, "quote_volume": 28064.24488, "trades": 477, "taker_buy_base": 80130.0, "taker_buy_quote": 11785.14692 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.1474, "high": 0.1483, "low": 0.147, "close": 0.1481, "volume": 263111.2, "close_time": 1763834399999, "quote_volume": 38844.2655, "trades": 355, "taker_buy_base": 89996.3, "taker_buy_quote": 13293.81433 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.148, "high": 0.148, "low": 0.1457, "close": 0.1466, "volume": 553679.9, "close_time": 1763837999999, "quote_volume": 81330.43552, "trades": 642, "taker_buy_base": 226970.5, "taker_buy_quote": 33340.80364 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.1467, "high": 0.1478, "low": 0.146, "close": 0.1466, "volume": 431466.5, "close_time": 1763841599999, "quote_volume": 63290.63042, "trades": 580, "taker_buy_base": 181123.7, "taker_buy_quote": 26568.56518 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.1465, "high": 0.1472, "low": 0.1446, "close": 0.1453, "volume": 268489.3, "close_time": 1763845199999, "quote_volume": 39159.25049, "trades": 494, "taker_buy_base": 137569.3, "taker_buy_quote": 20041.50202 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.1453, "high": 0.1462, "low": 0.145, "close": 0.1457, "volume": 175298.8, "close_time": 1763848799999, "quote_volume": 25544.69806, "trades": 353, "taker_buy_base": 97255.9, "taker_buy_quote": 14183.45379 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.1457, "high": 0.1492, "low": 0.1451, "close": 0.148, "volume": 283728.4, "close_time": 1763852399999, "quote_volume": 41908.21666, "trades": 551, "taker_buy_base": 150468.8, "taker_buy_quote": 22211.63844 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.1479, "high": 0.1482, "low": 0.1468, "close": 0.1473, "volume": 108787.9, "close_time": 1763855999999, "quote_volume": 16040.6921, "trades": 303, "taker_buy_base": 62186.9, "taker_buy_quote": 9163.31249 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1472, "high": 0.1482, "low": 0.1465, "close": 0.1473, "volume": 89228.0, "close_time": 1763859599999, "quote_volume": 13145.43368, "trades": 357, "taker_buy_base": 36251.9, "taker_buy_quote": 5338.09277 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.1473, "high": 0.1492, "low": 0.147, "close": 0.1478, "volume": 481204.3, "close_time": 1763863199999, "quote_volume": 71433.29324, "trades": 763, "taker_buy_base": 138773.4, "taker_buy_quote": 20597.17351 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.1479, "high": 0.1488, "low": 0.1476, "close": 0.1479, "volume": 283625.7, "close_time": 1763866799999, "quote_volume": 42070.70479, "trades": 1020, "taker_buy_base": 128761.7, "taker_buy_quote": 19098.62533 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.1479, "high": 0.1484, "low": 0.1472, "close": 0.1482, "volume": 72819.7, "close_time": 1763870399999, "quote_volume": 10761.86564, "trades": 219, "taker_buy_base": 24269.1, "taker_buy_quote": 3586.12263 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.1483, "high": 0.1501, "low": 0.1481, "close": 0.1488, "volume": 228842.1, "close_time": 1763873999999, "quote_volume": 34107.08625, "trades": 619, "taker_buy_base": 119862.3, "taker_buy_quote": 17856.81377 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.1487, "high": 0.149, "low": 0.1482, "close": 0.1484, "volume": 71572.7, "close_time": 1763877599999, "quote_volume": 10633.36035, "trades": 188, "taker_buy_base": 34546.0, "taker_buy_quote": 5130.99117 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.1484, "high": 0.1485, "low": 0.1469, "close": 0.1472, "volume": 183321.9, "close_time": 1763881199999, "quote_volume": 27008.25711, "trades": 230, "taker_buy_base": 70182.6, "taker_buy_quote": 10338.13973 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.1473, "high": 0.1477, "low": 0.146, "close": 0.1475, "volume": 375224.5, "close_time": 1763884799999, "quote_volume": 55028.23003, "trades": 624, "taker_buy_base": 140980.8, "taker_buy_quote": 20698.58675 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.1476, "high": 0.148, "low": 0.147, "close": 0.1474, "volume": 304237.2, "close_time": 1763888399999, "quote_volume": 44849.561, "trades": 418, "taker_buy_base": 106480.9, "taker_buy_quote": 15707.41685 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.1473, "high": 0.1478, "low": 0.1468, "close": 0.1472, "volume": 204497.6, "close_time": 1763891999999, "quote_volume": 30119.80061, "trades": 287, "taker_buy_base": 102669.1, "taker_buy_quote": 15122.45023 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.1472, "high": 0.1472, "low": 0.1463, "close": 0.1471, "volume": 101781.0, "close_time": 1763895599999, "quote_volume": 14936.83744, "trades": 364, "taker_buy_base": 41169.1, "taker_buy_quote": 6038.92998 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.1471, "high": 0.1476, "low": 0.1456, "close": 0.1476, "volume": 182412.9, "close_time": 1763899199999, "quote_volume": 26747.46452, "trades": 476, "taker_buy_base": 83748.0, "taker_buy_quote": 12287.6307 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.1475, "high": 0.1492, "low": 0.1475, "close": 0.1479, "volume": 113858.7, "close_time": 1763902799999, "quote_volume": 16928.28091, "trades": 239, "taker_buy_base": 63770.4, "taker_buy_quote": 9483.71301 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.1481, "high": 0.1481, "low": 0.1472, "close": 0.1481, "volume": 52563.6, "close_time": 1763906399999, "quote_volume": 7757.45072, "trades": 130, "taker_buy_base": 26490.5, "taker_buy_quote": 3912.58481 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.1479, "high": 0.1488, "low": 0.1458, "close": 0.1463, "volume": 664740.8, "close_time": 1763909999999, "quote_volume": 97592.58843, "trades": 595, "taker_buy_base": 480731.5, "taker_buy_quote": 70534.24065 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.1464, "high": 0.1504, "low": 0.1462, "close": 0.1485, "volume": 504151.7, "close_time": 1763913599999, "quote_volume": 74572.36597, "trades": 774, "taker_buy_base": 329670.9, "taker_buy_quote": 48802.35125 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.1485, "high": 0.1509, "low": 0.1482, "close": 0.1496, "volume": 547126.0, "close_time": 1763917199999, "quote_volume": 81987.78033, "trades": 866, "taker_buy_base": 239298.1, "taker_buy_quote": 35859.65849 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.1495, "high": 0.1503, "low": 0.1482, "close": 0.1486, "volume": 256864.1, "close_time": 1763920799999, "quote_volume": 38338.79728, "trades": 777, "taker_buy_base": 113833.2, "taker_buy_quote": 17000.88407 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.1486, "high": 0.1492, "low": 0.1481, "close": 0.1482, "volume": 141220.4, "close_time": 1763924399999, "quote_volume": 20994.1121, "trades": 429, "taker_buy_base": 72185.5, "taker_buy_quote": 10738.45019 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.1483, "high": 0.1506, "low": 0.1483, "close": 0.1495, "volume": 374917.7, "close_time": 1763927999999, "quote_volume": 56204.14412, "trades": 420, "taker_buy_base": 186654.2, "taker_buy_quote": 28007.414 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.1495, "high": 0.1504, "low": 0.1494, "close": 0.1496, "volume": 150876.1, "close_time": 1763931599999, "quote_volume": 22601.79739, "trades": 225, "taker_buy_base": 53771.9, "taker_buy_quote": 8056.59929 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.1494, "high": 0.1505, "low": 0.1488, "close": 0.1503, "volume": 168067.8, "close_time": 1763935199999, "quote_volume": 25170.25925, "trades": 299, "taker_buy_base": 81060.1, "taker_buy_quote": 12136.57897 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.1501, "high": 0.1501, "low": 0.1486, "close": 0.1488, "volume": 88449.5, "close_time": 1763938799999, "quote_volume": 13175.63486, "trades": 169, "taker_buy_base": 36423.6, "taker_buy_quote": 5424.28754 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.1488, "high": 0.1489, "low": 0.147, "close": 0.147, "volume": 127943.8, "close_time": 1763942399999, "quote_volume": 18910.8792, "trades": 402, "taker_buy_base": 69480.7, "taker_buy_quote": 10260.32063 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.147, "high": 0.1479, "low": 0.1457, "close": 0.1469, "volume": 154289.4, "close_time": 1763945999999, "quote_volume": 22620.5189, "trades": 418, "taker_buy_base": 77382.8, "taker_buy_quote": 11336.94534 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.1468, "high": 0.1479, "low": 0.1463, "close": 0.1477, "volume": 70950.6, "close_time": 1763949599999, "quote_volume": 10427.33518, "trades": 385, "taker_buy_base": 41872.5, "taker_buy_quote": 6152.07619 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.1478, "high": 0.1508, "low": 0.1475, "close": 0.1496, "volume": 212868.5, "close_time": 1763953199999, "quote_volume": 31822.93418, "trades": 600, "taker_buy_base": 94171.3, "taker_buy_quote": 14052.17421 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.1497, "high": 0.1513, "low": 0.1493, "close": 0.1504, "volume": 128364.2, "close_time": 1763956799999, "quote_volume": 19319.2362, "trades": 336, "taker_buy_base": 76848.8, "taker_buy_quote": 11570.32039 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.1503, "high": 0.1508, "low": 0.1477, "close": 0.1484, "volume": 202547.2, "close_time": 1763960399999, "quote_volume": 30224.70401, "trades": 491, "taker_buy_base": 65799.2, "taker_buy_quote": 9816.80743 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.1484, "high": 0.1511, "low": 0.1484, "close": 0.1488, "volume": 995015.3, "close_time": 1763963999999, "quote_volume": 149182.50969, "trades": 1033, "taker_buy_base": 275122.8, "taker_buy_quote": 41215.46631 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.1489, "high": 0.1499, "low": 0.1474, "close": 0.1498, "volume": 1079219.7, "close_time": 1763967599999, "quote_volume": 160341.43892, "trades": 1016, "taker_buy_base": 779358.9, "taker_buy_quote": 115744.87004 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.1497, "high": 0.1511, "low": 0.1493, "close": 0.1502, "volume": 352979.3, "close_time": 1763971199999, "quote_volume": 52995.70435, "trades": 612, "taker_buy_base": 144132.3, "taker_buy_quote": 21663.15315 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.1502, "high": 0.1505, "low": 0.1494, "close": 0.1503, "volume": 185645.8, "close_time": 1763974799999, "quote_volume": 27836.08837, "trades": 665, "taker_buy_base": 107919.8, "taker_buy_quote": 16180.97759 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.1502, "high": 0.1502, "low": 0.1466, "close": 0.1469, "volume": 226120.0, "close_time": 1763978399999, "quote_volume": 33417.66493, "trades": 503, "taker_buy_base": 76891.5, "taker_buy_quote": 11366.44782 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.147, "high": 0.1477, "low": 0.1466, "close": 0.1476, "volume": 89700.1, "close_time": 1763981999999, "quote_volume": 13174.63939, "trades": 158, "taker_buy_base": 42709.1, "taker_buy_quote": 6271.97074 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.1476, "high": 0.1489, "low": 0.1471, "close": 0.1486, "volume": 58229.1, "close_time": 1763985599999, "quote_volume": 8624.80911, "trades": 168, "taker_buy_base": 30291.8, "taker_buy_quote": 4488.81206 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.1485, "high": 0.1485, "low": 0.147, "close": 0.1474, "volume": 134730.1, "close_time": 1763989199999, "quote_volume": 19932.24359, "trades": 182, "taker_buy_base": 47821.8, "taker_buy_quote": 7073.3045 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.1474, "high": 0.149, "low": 0.1474, "close": 0.1482, "volume": 148293.5, "close_time": 1763992799999, "quote_volume": 22011.76866, "trades": 218, "taker_buy_base": 63616.1, "taker_buy_quote": 9438.34045 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.1482, "high": 0.1498, "low": 0.1461, "close": 0.149, "volume": 460133.7, "close_time": 1763996399999, "quote_volume": 68121.44866, "trades": 755, "taker_buy_base": 230013.1, "taker_buy_quote": 34038.70359 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.1491, "high": 0.1506, "low": 0.1488, "close": 0.1499, "volume": 395559.7, "close_time": 1763999999999, "quote_volume": 59108.0284, "trades": 774, "taker_buy_base": 171725.6, "taker_buy_quote": 25657.14976 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.1499, "high": 0.1514, "low": 0.1497, "close": 0.1507, "volume": 751844.8, "close_time": 1764003599999, "quote_volume": 112954.01602, "trades": 410, "taker_buy_base": 610483.0, "taker_buy_quote": 91664.83488 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.1509, "high": 0.1535, "low": 0.1507, "close": 0.1535, "volume": 430650.3, "close_time": 1764007199999, "quote_volume": 65534.35193, "trades": 730, "taker_buy_base": 169061.8, "taker_buy_quote": 25717.54616 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.1535, "high": 0.1541, "low": 0.1531, "close": 0.1536, "volume": 286632.4, "close_time": 1764010799999, "quote_volume": 44038.48236, "trades": 561, "taker_buy_base": 140890.9, "taker_buy_quote": 21647.20058 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.1536, "high": 0.1545, "low": 0.1531, "close": 0.1532, "volume": 168938.8, "close_time": 1764014399999, "quote_volume": 25982.56227, "trades": 310, "taker_buy_base": 57085.4, "taker_buy_quote": 8783.10807 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.1532, "high": 0.1551, "low": 0.1532, "close": 0.1549, "volume": 193254.9, "close_time": 1764017999999, "quote_volume": 29837.24236, "trades": 299, "taker_buy_base": 95807.2, "taker_buy_quote": 14787.38215 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.1548, "high": 0.1548, "low": 0.1532, "close": 0.1536, "volume": 91402.9, "close_time": 1764021599999, "quote_volume": 14101.76983, "trades": 240, "taker_buy_base": 38096.1, "taker_buy_quote": 5880.02064 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.1536, "high": 0.1545, "low": 0.1527, "close": 0.153, "volume": 80189.6, "close_time": 1764025199999, "quote_volume": 12319.46783, "trades": 156, "taker_buy_base": 24682.3, "taker_buy_quote": 3791.80534 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.1531, "high": 0.1533, "low": 0.1525, "close": 0.1528, "volume": 154340.6, "close_time": 1764028799999, "quote_volume": 23604.04761, "trades": 241, "taker_buy_base": 68983.7, "taker_buy_quote": 10553.6858 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1527, "high": 0.1541, "low": 0.1523, "close": 0.1541, "volume": 348311.7, "close_time": 1764032399999, "quote_volume": 53373.16028, "trades": 461, "taker_buy_base": 162271.7, "taker_buy_quote": 24856.75577 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.1539, "high": 0.1546, "low": 0.1529, "close": 0.1531, "volume": 100981.2, "close_time": 1764035999999, "quote_volume": 15531.61568, "trades": 115, "taker_buy_base": 65559.2, "taker_buy_quote": 10080.56238 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.153, "high": 0.1539, "low": 0.1524, "close": 0.1537, "volume": 85750.9, "close_time": 1764039599999, "quote_volume": 13129.25056, "trades": 113, "taker_buy_base": 34033.4, "taker_buy_quote": 5207.24898 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.1536, "high": 0.1541, "low": 0.1527, "close": 0.153, "volume": 121068.3, "close_time": 1764043199999, "quote_volume": 18527.04926, "trades": 108, "taker_buy_base": 42271.7, "taker_buy_quote": 6470.25703 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.1529, "high": 0.1534, "low": 0.1514, "close": 0.1532, "volume": 246446.5, "close_time": 1764046799999, "quote_volume": 37573.83202, "trades": 286, "taker_buy_base": 83927.2, "taker_buy_quote": 12784.95434 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.1531, "high": 0.1534, "low": 0.1527, "close": 0.1532, "volume": 59740.4, "close_time": 1764050399999, "quote_volume": 9144.24654, "trades": 85, "taker_buy_base": 23585.7, "taker_buy_quote": 3610.1026 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.1531, "high": 0.1531, "low": 0.1506, "close": 0.1515, "volume": 429223.4, "close_time": 1764053999999, "quote_volume": 64940.03243, "trades": 359, "taker_buy_base": 174737.2, "taker_buy_quote": 26428.4199 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.1516, "high": 0.1534, "low": 0.1512, "close": 0.1513, "volume": 246890.6, "close_time": 1764057599999, "quote_volume": 37593.14331, "trades": 446, "taker_buy_base": 113794.1, "taker_buy_quote": 17308.92608 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.1515, "high": 0.1526, "low": 0.1505, "close": 0.1506, "volume": 124920.2, "close_time": 1764061199999, "quote_volume": 18962.13812, "trades": 216, "taker_buy_base": 61999.9, "taker_buy_quote": 9414.77291 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.1508, "high": 0.1515, "low": 0.1499, "close": 0.1515, "volume": 177802.7, "close_time": 1764064799999, "quote_volume": 26750.773, "trades": 189, "taker_buy_base": 108187.9, "taker_buy_quote": 16268.01976 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.1513, "high": 0.1524, "low": 0.1512, "close": 0.1524, "volume": 57145.9, "close_time": 1764068399999, "quote_volume": 8683.18955, "trades": 144, "taker_buy_base": 28510.6, "taker_buy_quote": 4329.40779 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.1523, "high": 0.1524, "low": 0.1512, "close": 0.1512, "volume": 101518.5, "close_time": 1764071999999, "quote_volume": 15417.84816, "trades": 147, "taker_buy_base": 39797.7, "taker_buy_quote": 6047.86921 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.1513, "high": 0.1524, "low": 0.151, "close": 0.1522, "volume": 208811.4, "close_time": 1764075599999, "quote_volume": 31694.0313, "trades": 349, "taker_buy_base": 115515.6, "taker_buy_quote": 17529.63332 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.1521, "high": 0.1529, "low": 0.1502, "close": 0.1503, "volume": 196333.6, "close_time": 1764079199999, "quote_volume": 29830.85335, "trades": 418, "taker_buy_base": 71038.6, "taker_buy_quote": 10776.22196 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.1505, "high": 0.152, "low": 0.1482, "close": 0.1502, "volume": 244230.8, "close_time": 1764082799999, "quote_volume": 36678.26567, "trades": 449, "taker_buy_base": 120567.6, "taker_buy_quote": 18066.66053 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.1501, "high": 0.1518, "low": 0.1486, "close": 0.1507, "volume": 214898.0, "close_time": 1764086399999, "quote_volume": 32274.814, "trades": 382, "taker_buy_base": 91963.6, "taker_buy_quote": 13807.44292 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.1508, "high": 0.152, "low": 0.1502, "close": 0.1515, "volume": 121119.5, "close_time": 1764089999999, "quote_volume": 18326.77632, "trades": 322, "taker_buy_base": 46598.7, "taker_buy_quote": 7057.59626 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.1515, "high": 0.1526, "low": 0.1508, "close": 0.1518, "volume": 325356.8, "close_time": 1764093599999, "quote_volume": 49425.63561, "trades": 354, "taker_buy_base": 251266.5, "taker_buy_quote": 38195.14674 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.1518, "high": 0.153, "low": 0.1517, "close": 0.1518, "volume": 114540.3, "close_time": 1764097199999, "quote_volume": 17458.44838, "trades": 164, "taker_buy_base": 58754.1, "taker_buy_quote": 8953.91163 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.1519, "high": 0.1519, "low": 0.1492, "close": 0.1512, "volume": 82614.3, "close_time": 1764100799999, "quote_volume": 12396.74449, "trades": 150, "taker_buy_base": 33692.8, "taker_buy_quote": 5056.1448 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.1514, "high": 0.1527, "low": 0.1513, "close": 0.1526, "volume": 74851.8, "close_time": 1764104399999, "quote_volume": 11384.31764, "trades": 160, "taker_buy_base": 22092.9, "taker_buy_quote": 3361.68695 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.1525, "high": 0.1528, "low": 0.1522, "close": 0.1524, "volume": 54246.1, "close_time": 1764107999999, "quote_volume": 8275.87939, "trades": 113, "taker_buy_base": 23370.4, "taker_buy_quote": 3567.49355 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.1523, "high": 0.1545, "low": 0.1506, "close": 0.1542, "volume": 189605.5, "close_time": 1764111599999, "quote_volume": 28991.74445, "trades": 289, "taker_buy_base": 70583.8, "taker_buy_quote": 10785.02619 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.1541, "high": 0.1543, "low": 0.1536, "close": 0.1537, "volume": 117088.0, "close_time": 1764115199999, "quote_volume": 18023.5094, "trades": 198, "taker_buy_base": 36521.5, "taker_buy_quote": 5623.40119 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1539, "high": 0.1548, "low": 0.1534, "close": 0.1537, "volume": 142672.2, "close_time": 1764118799999, "quote_volume": 21973.49582, "trades": 246, "taker_buy_base": 77759.0, "taker_buy_quote": 11981.9162 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.1536, "high": 0.1544, "low": 0.1527, "close": 0.1538, "volume": 128329.6, "close_time": 1764122399999, "quote_volume": 19703.17325, "trades": 233, "taker_buy_base": 82914.1, "taker_buy_quote": 12739.6069 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.154, "high": 0.1543, "low": 0.1532, "close": 0.1532, "volume": 45531.5, "close_time": 1764125999999, "quote_volume": 7007.41744, "trades": 93, "taker_buy_base": 7737.2, "taker_buy_quote": 1191.12935 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.1533, "high": 0.1541, "low": 0.152, "close": 0.1522, "volume": 287873.7, "close_time": 1764129599999, "quote_volume": 43920.67794, "trades": 319, "taker_buy_base": 189217.0, "taker_buy_quote": 28846.48492 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.1523, "high": 0.1524, "low": 0.1514, "close": 0.1518, "volume": 51879.2, "close_time": 1764133199999, "quote_volume": 7878.57978, "trades": 116, "taker_buy_base": 13536.3, "taker_buy_quote": 2057.31617 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.1517, "high": 0.1529, "low": 0.1517, "close": 0.1527, "volume": 64137.2, "close_time": 1764136799999, "quote_volume": 9770.68722, "trades": 121, "taker_buy_base": 21621.4, "taker_buy_quote": 3294.51756 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.1526, "high": 0.153, "low": 0.1522, "close": 0.153, "volume": 67613.0, "close_time": 1764140399999, "quote_volume": 10310.73533, "trades": 117, "taker_buy_base": 18020.7, "taker_buy_quote": 2747.81219 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.1529, "high": 0.1531, "low": 0.1523, "close": 0.1528, "volume": 54471.8, "close_time": 1764143999999, "quote_volume": 8309.79904, "trades": 105, "taker_buy_base": 21146.3, "taker_buy_quote": 3228.13089 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.1528, "high": 0.1529, "low": 0.1513, "close": 0.1513, "volume": 49279.6, "close_time": 1764147599999, "quote_volume": 7482.75183, "trades": 112, "taker_buy_base": 33166.3, "taker_buy_quote": 5030.96679 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.1513, "high": 0.1516, "low": 0.1508, "close": 0.1508, "volume": 176979.5, "close_time": 1764151199999, "quote_volume": 26769.3384, "trades": 191, "taker_buy_base": 39756.8, "taker_buy_quote": 6008.67333 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.1509, "high": 0.1516, "low": 0.1503, "close": 0.1512, "volume": 86274.9, "close_time": 1764154799999, "quote_volume": 13023.12958, "trades": 153, "taker_buy_base": 40234.7, "taker_buy_quote": 6066.40365 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.1512, "high": 0.1512, "low": 0.1502, "close": 0.1504, "volume": 167664.5, "close_time": 1764158399999, "quote_volume": 25239.73824, "trades": 241, "taker_buy_base": 123116.1, "taker_buy_quote": 18535.713 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.1504, "high": 0.1514, "low": 0.1495, "close": 0.1512, "volume": 562434.0, "close_time": 1764161999999, "quote_volume": 84492.63555, "trades": 561, "taker_buy_base": 250883.7, "taker_buy_quote": 37690.07499 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.1512, "high": 0.153, "low": 0.1512, "close": 0.1529, "volume": 354413.5, "close_time": 1764165599999, "quote_volume": 53891.52709, "trades": 380, "taker_buy_base": 181404.2, "taker_buy_quote": 27593.92008 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.153, "high": 0.1546, "low": 0.1513, "close": 0.1514, "volume": 451600.2, "close_time": 1764169199999, "quote_volume": 69295.7511, "trades": 776, "taker_buy_base": 217241.5, "taker_buy_quote": 33313.6273 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.1516, "high": 0.1524, "low": 0.1506, "close": 0.1515, "volume": 203641.2, "close_time": 1764172799999, "quote_volume": 30889.62909, "trades": 406, "taker_buy_base": 110854.2, "taker_buy_quote": 16815.67303 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.1516, "high": 0.1527, "low": 0.1516, "close": 0.1524, "volume": 146515.5, "close_time": 1764176399999, "quote_volume": 22278.69865, "trades": 372, "taker_buy_base": 76038.4, "taker_buy_quote": 11564.53272 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.1524, "high": 0.1615, "low": 0.1524, "close": 0.1608, "volume": 2356572.5, "close_time": 1764179999999, "quote_volume": 370583.05236, "trades": 3181, "taker_buy_base": 1171605.2, "taker_buy_quote": 183939.39912 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.1609, "high": 0.1622, "low": 0.1599, "close": 0.1605, "volume": 988117.3, "close_time": 1764183599999, "quote_volume": 159013.28133, "trades": 1299, "taker_buy_base": 451975.4, "taker_buy_quote": 72799.57607 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.1605, "high": 0.1645, "low": 0.1591, "close": 0.1627, "volume": 810408.3, "close_time": 1764187199999, "quote_volume": 131398.31903, "trades": 1222, "taker_buy_base": 338414.7, "taker_buy_quote": 54755.35095 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.1626, "high": 0.1626, "low": 0.1595, "close": 0.1602, "volume": 286418.7, "close_time": 1764190799999, "quote_volume": 45933.84048, "trades": 530, "taker_buy_base": 129483.6, "taker_buy_quote": 20779.54694 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.1602, "high": 0.1607, "low": 0.1593, "close": 0.1601, "volume": 259081.5, "close_time": 1764194399999, "quote_volume": 41458.20922, "trades": 443, "taker_buy_base": 100676.1, "taker_buy_quote": 16104.29347 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.1602, "high": 0.1605, "low": 0.1592, "close": 0.1599, "volume": 141413.4, "close_time": 1764197999999, "quote_volume": 22580.84647, "trades": 180, "taker_buy_base": 56469.9, "taker_buy_quote": 9020.35417 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.1598, "high": 0.1603, "low": 0.1592, "close": 0.1596, "volume": 89210.4, "close_time": 1764201599999, "quote_volume": 14239.69421, "trades": 260, "taker_buy_base": 51562.1, "taker_buy_quote": 8233.20023 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1596, "high": 0.1603, "low": 0.1586, "close": 0.1592, "volume": 355684.4, "close_time": 1764205199999, "quote_volume": 56628.12988, "trades": 438, "taker_buy_base": 201004.6, "taker_buy_quote": 31992.40903 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.1591, "high": 0.1605, "low": 0.1588, "close": 0.1605, "volume": 285192.7, "close_time": 1764208799999, "quote_volume": 45499.28707, "trades": 329, "taker_buy_base": 221927.6, "taker_buy_quote": 35403.32919 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.1603, "high": 0.1614, "low": 0.1597, "close": 0.1606, "volume": 194927.9, "close_time": 1764212399999, "quote_volume": 31325.47142, "trades": 204, "taker_buy_base": 124077.0, "taker_buy_quote": 19925.48203 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.1607, "high": 0.1629, "low": 0.1607, "close": 0.1611, "volume": 267365.8, "close_time": 1764215999999, "quote_volume": 43284.63231, "trades": 432, "taker_buy_base": 132355.7, "taker_buy_quote": 21419.11978 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.1611, "high": 0.1624, "low": 0.161, "close": 0.1614, "volume": 206386.8, "close_time": 1764219599999, "quote_volume": 33415.68297, "trades": 288, "taker_buy_base": 86783.1, "taker_buy_quote": 14046.85271 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.1614, "high": 0.1615, "low": 0.1593, "close": 0.1604, "volume": 189501.6, "close_time": 1764223199999, "quote_volume": 30347.5603, "trades": 348, "taker_buy_base": 89652.6, "taker_buy_quote": 14358.85097 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.1606, "high": 0.1632, "low": 0.1604, "close": 0.163, "volume": 279958.7, "close_time": 1764226799999, "quote_volume": 45500.87541, "trades": 380, "taker_buy_base": 123942.7, "taker_buy_quote": 20125.84798 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.1627, "high": 0.1638, "low": 0.1608, "close": 0.1614, "volume": 910392.4, "close_time": 1764230399999, "quote_volume": 148084.17919, "trades": 920, "taker_buy_base": 318955.4, "taker_buy_quote": 51834.48613 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.1613, "high": 0.1625, "low": 0.1603, "close": 0.1625, "volume": 260367.8, "close_time": 1764233999999, "quote_volume": 41956.42329, "trades": 267, "taker_buy_base": 162018.4, "taker_buy_quote": 26074.73614 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.1624, "high": 0.1653, "low": 0.162, "close": 0.1631, "volume": 663126.7, "close_time": 1764237599999, "quote_volume": 108377.20635, "trades": 863, "taker_buy_base": 220572.4, "taker_buy_quote": 36083.67759 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.1631, "high": 0.1638, "low": 0.1615, "close": 0.1628, "volume": 535946.8, "close_time": 1764241199999, "quote_volume": 87221.61377, "trades": 509, "taker_buy_base": 182016.8, "taker_buy_quote": 29621.86482 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.1628, "high": 0.1633, "low": 0.1603, "close": 0.1614, "volume": 507401.5, "close_time": 1764244799999, "quote_volume": 81974.05306, "trades": 484, "taker_buy_base": 274224.6, "taker_buy_quote": 44342.92061 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.1614, "high": 0.1614, "low": 0.1591, "close": 0.1591, "volume": 227922.1, "close_time": 1764248399999, "quote_volume": 36483.17966, "trades": 307, "taker_buy_base": 140604.9, "taker_buy_quote": 22514.45477 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.1592, "high": 0.16, "low": 0.1587, "close": 0.1592, "volume": 280924.8, "close_time": 1764251999999, "quote_volume": 44766.36988, "trades": 262, "taker_buy_base": 92058.9, "taker_buy_quote": 14673.78222 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.1592, "high": 0.1604, "low": 0.1583, "close": 0.1602, "volume": 218804.0, "close_time": 1764255599999, "quote_volume": 34872.60087, "trades": 318, "taker_buy_base": 129251.1, "taker_buy_quote": 20605.1552 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.1602, "high": 0.1617, "low": 0.1593, "close": 0.1617, "volume": 161108.5, "close_time": 1764259199999, "quote_volume": 25834.73889, "trades": 221, "taker_buy_base": 75678.5, "taker_buy_quote": 12133.03243 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.1617, "high": 0.1627, "low": 0.161, "close": 0.1623, "volume": 204963.2, "close_time": 1764262799999, "quote_volume": 33219.59915, "trades": 197, "taker_buy_base": 113453.6, "taker_buy_quote": 18387.91143 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.1623, "high": 0.1627, "low": 0.1619, "close": 0.1625, "volume": 238109.0, "close_time": 1764266399999, "quote_volume": 38644.75075, "trades": 196, "taker_buy_base": 88835.1, "taker_buy_quote": 14418.16036 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.1624, "high": 0.1624, "low": 0.161, "close": 0.1621, "volume": 224246.3, "close_time": 1764269999999, "quote_volume": 36265.35384, "trades": 238, "taker_buy_base": 95670.0, "taker_buy_quote": 15467.30816 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.1621, "high": 0.1627, "low": 0.1615, "close": 0.1616, "volume": 95366.2, "close_time": 1764273599999, "quote_volume": 15449.05645, "trades": 209, "taker_buy_base": 22554.6, "taker_buy_quote": 3659.01772 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.1618, "high": 0.1629, "low": 0.1613, "close": 0.1628, "volume": 104960.2, "close_time": 1764277199999, "quote_volume": 17042.53504, "trades": 238, "taker_buy_base": 56250.0, "taker_buy_quote": 9138.03111 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.1625, "high": 0.1632, "low": 0.1622, "close": 0.1623, "volume": 176014.4, "close_time": 1764280799999, "quote_volume": 28649.64606, "trades": 228, "taker_buy_base": 96425.9, "taker_buy_quote": 15700.58026 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.1622, "high": 0.163, "low": 0.1604, "close": 0.1604, "volume": 134486.7, "close_time": 1764284399999, "quote_volume": 21759.00868, "trades": 204, "taker_buy_base": 66912.6, "taker_buy_quote": 10838.34029 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.1605, "high": 0.1609, "low": 0.1598, "close": 0.1608, "volume": 86226.8, "close_time": 1764287999999, "quote_volume": 13835.58525, "trades": 201, "taker_buy_base": 43605.9, "taker_buy_quote": 6996.78677 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.1609, "high": 0.1611, "low": 0.1605, "close": 0.1607, "volume": 78120.5, "close_time": 1764291599999, "quote_volume": 12551.54596, "trades": 185, "taker_buy_base": 57415.3, "taker_buy_quote": 9225.50677 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.1608, "high": 0.1611, "low": 0.1593, "close": 0.1595, "volume": 303948.9, "close_time": 1764295199999, "quote_volume": 48720.01183, "trades": 530, "taker_buy_base": 162825.4, "taker_buy_quote": 26111.87424 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.1595, "high": 0.1609, "low": 0.1591, "close": 0.1605, "volume": 699069.5, "close_time": 1764298799999, "quote_volume": 111721.24959, "trades": 1025, "taker_buy_base": 450558.8, "taker_buy_quote": 71968.89802 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.1605, "high": 0.1607, "low": 0.16, "close": 0.1604, "volume": 83930.0, "close_time": 1764302399999, "quote_volume": 13464.85879, "trades": 145, "taker_buy_base": 43748.1, "taker_buy_quote": 7018.28776 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.1602, "high": 0.1634, "low": 0.1596, "close": 0.1599, "volume": 1106712.8, "close_time": 1764305999999, "quote_volume": 178035.71442, "trades": 1287, "taker_buy_base": 759959.5, "taker_buy_quote": 122344.7018 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.1599, "high": 0.1606, "low": 0.1597, "close": 0.1605, "volume": 105366.8, "close_time": 1764309599999, "quote_volume": 16880.31962, "trades": 341, "taker_buy_base": 47362.7, "taker_buy_quote": 7587.43 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.1604, "high": 0.1604, "low": 0.1591, "close": 0.1595, "volume": 105264.5, "close_time": 1764313199999, "quote_volume": 16803.83576, "trades": 249, "taker_buy_base": 49612.6, "taker_buy_quote": 7921.96606 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.1595, "high": 0.1601, "low": 0.1588, "close": 0.1589, "volume": 116092.4, "close_time": 1764316799999, "quote_volume": 18514.76016, "trades": 206, "taker_buy_base": 43553.8, "taker_buy_quote": 6948.72107 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.1588, "high": 0.1632, "low": 0.1588, "close": 0.1626, "volume": 186438.0, "close_time": 1764320399999, "quote_volume": 30131.14015, "trades": 482, "taker_buy_base": 86096.6, "taker_buy_quote": 13929.28466 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.1627, "high": 0.1627, "low": 0.1618, "close": 0.1619, "volume": 58822.4, "close_time": 1764323999999, "quote_volume": 9534.7083, "trades": 158, "taker_buy_base": 14108.1, "taker_buy_quote": 2285.98229 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.162, "high": 0.162, "low": 0.1611, "close": 0.1618, "volume": 77224.3, "close_time": 1764327599999, "quote_volume": 12468.27183, "trades": 103, "taker_buy_base": 23581.9, "taker_buy_quote": 3810.18278 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.1617, "high": 0.1618, "low": 0.1595, "close": 0.1613, "volume": 151577.8, "close_time": 1764331199999, "quote_volume": 24306.95958, "trades": 278, "taker_buy_base": 49954.3, "taker_buy_quote": 8018.91335 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.1612, "high": 0.1623, "low": 0.161, "close": 0.1612, "volume": 106469.6, "close_time": 1764334799999, "quote_volume": 17240.28353, "trades": 257, "taker_buy_base": 58903.1, "taker_buy_quote": 9541.327 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.1612, "high": 0.1633, "low": 0.1602, "close": 0.1622, "volume": 99622.3, "close_time": 1764338399999, "quote_volume": 16126.39681, "trades": 372, "taker_buy_base": 49385.1, "taker_buy_quote": 7985.53136 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.162, "high": 0.1638, "low": 0.1616, "close": 0.1632, "volume": 499002.8, "close_time": 1764341999999, "quote_volume": 81280.65357, "trades": 897, "taker_buy_base": 234452.3, "taker_buy_quote": 38173.41356 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.1632, "high": 0.165, "low": 0.163, "close": 0.1639, "volume": 294718.0, "close_time": 1764345599999, "quote_volume": 48293.96772, "trades": 455, "taker_buy_base": 95678.8, "taker_buy_quote": 15678.52667 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.1639, "high": 0.164, "low": 0.1594, "close": 0.1595, "volume": 363784.1, "close_time": 1764349199999, "quote_volume": 58562.11988, "trades": 762, "taker_buy_base": 156401.3, "taker_buy_quote": 25172.93907 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.1595, "high": 0.1595, "low": 0.1568, "close": 0.1575, "volume": 649495.9, "close_time": 1764352799999, "quote_volume": 102656.37507, "trades": 999, "taker_buy_base": 368675.9, "taker_buy_quote": 58250.14864 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.1576, "high": 0.1583, "low": 0.1566, "close": 0.158, "volume": 626683.3, "close_time": 1764356399999, "quote_volume": 98547.70381, "trades": 792, "taker_buy_base": 284883.6, "taker_buy_quote": 44779.90724 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.158, "high": 0.1593, "low": 0.1578, "close": 0.159, "volume": 95292.7, "close_time": 1764359999999, "quote_volume": 15108.07867, "trades": 167, "taker_buy_base": 33033.0, "taker_buy_quote": 5241.3604 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.1589, "high": 0.1597, "low": 0.158, "close": 0.1596, "volume": 91291.0, "close_time": 1764363599999, "quote_volume": 14505.54462, "trades": 169, "taker_buy_base": 70394.3, "taker_buy_quote": 11181.5123 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.1597, "high": 0.1597, "low": 0.1585, "close": 0.1585, "volume": 23495.7, "close_time": 1764367199999, "quote_volume": 3742.23072, "trades": 124, "taker_buy_base": 5933.5, "taker_buy_quote": 945.25384 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.1584, "high": 0.1589, "low": 0.1578, "close": 0.1584, "volume": 495573.6, "close_time": 1764370799999, "quote_volume": 78339.26247, "trades": 288, "taker_buy_base": 334491.4, "taker_buy_quote": 52870.63132 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.1585, "high": 0.1586, "low": 0.1578, "close": 0.1579, "volume": 47964.8, "close_time": 1764374399999, "quote_volume": 7586.04473, "trades": 116, "taker_buy_base": 22353.1, "taker_buy_quote": 3535.59273 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1578, "high": 0.1581, "low": 0.157, "close": 0.1576, "volume": 91871.3, "close_time": 1764377999999, "quote_volume": 14462.06482, "trades": 155, "taker_buy_base": 62078.1, "taker_buy_quote": 9769.69254 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.1576, "high": 0.1592, "low": 0.1576, "close": 0.1586, "volume": 106580.0, "close_time": 1764381599999, "quote_volume": 16897.02016, "trades": 243, "taker_buy_base": 43264.3, "taker_buy_quote": 6864.20566 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.1585, "high": 0.159, "low": 0.1579, "close": 0.1585, "volume": 57542.0, "close_time": 1764385199999, "quote_volume": 9126.33816, "trades": 130, "taker_buy_base": 23830.1, "taker_buy_quote": 3778.58002 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.1586, "high": 0.1592, "low": 0.158, "close": 0.1584, "volume": 114430.3, "close_time": 1764388799999, "quote_volume": 18132.71081, "trades": 152, "taker_buy_base": 80749.0, "taker_buy_quote": 12795.97915 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.1583, "high": 0.1595, "low": 0.1577, "close": 0.1594, "volume": 67352.1, "close_time": 1764392399999, "quote_volume": 10670.75702, "trades": 109, "taker_buy_base": 39373.6, "taker_buy_quote": 6237.56036 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.1593, "high": 0.1594, "low": 0.1581, "close": 0.1581, "volume": 29892.2, "close_time": 1764395999999, "quote_volume": 4743.05109, "trades": 91, "taker_buy_base": 8063.9, "taker_buy_quote": 1278.74004 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.1581, "high": 0.1595, "low": 0.1571, "close": 0.1577, "volume": 477899.8, "close_time": 1764399599999, "quote_volume": 75508.67993, "trades": 543, "taker_buy_base": 230947.0, "taker_buy_quote": 36464.9686 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.1576, "high": 0.1587, "low": 0.1571, "close": 0.1576, "volume": 496280.2, "close_time": 1764403199999, "quote_volume": 78344.99209, "trades": 510, "taker_buy_base": 239793.2, "taker_buy_quote": 37859.20312 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.1575, "high": 0.158, "low": 0.1563, "close": 0.1563, "volume": 399452.5, "close_time": 1764406799999, "quote_volume": 62800.79693, "trades": 403, "taker_buy_base": 187166.1, "taker_buy_quote": 29413.75259 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.1565, "high": 0.157, "low": 0.1563, "close": 0.157, "volume": 89064.2, "close_time": 1764410399999, "quote_volume": 13952.25709, "trades": 169, "taker_buy_base": 36551.7, "taker_buy_quote": 5731.27608 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.1571, "high": 0.1571, "low": 0.1557, "close": 0.1566, "volume": 295526.8, "close_time": 1764413999999, "quote_volume": 46197.29088, "trades": 292, "taker_buy_base": 163196.8, "taker_buy_quote": 25516.05654 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.1565, "high": 0.1572, "low": 0.1564, "close": 0.1572, "volume": 12201.6, "close_time": 1764417599999, "quote_volume": 1912.91083, "trades": 55, "taker_buy_base": 9235.6, "taker_buy_quote": 1447.83819 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.1573, "high": 0.1574, "low": 0.1553, "close": 0.1553, "volume": 271392.0, "close_time": 1764421199999, "quote_volume": 42258.32007, "trades": 299, "taker_buy_base": 89070.0, "taker_buy_quote": 13870.30271 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.1552, "high": 0.1556, "low": 0.1548, "close": 0.1552, "volume": 104404.6, "close_time": 1764424799999, "quote_volume": 16200.54908, "trades": 174, "taker_buy_base": 59936.5, "taker_buy_quote": 9302.23655 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.1551, "high": 0.1557, "low": 0.1547, "close": 0.1553, "volume": 116060.8, "close_time": 1764428399999, "quote_volume": 18009.26901, "trades": 243, "taker_buy_base": 71409.7, "taker_buy_quote": 11088.4931 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.1553, "high": 0.1568, "low": 0.1553, "close": 0.1561, "volume": 199396.0, "close_time": 1764431999999, "quote_volume": 31132.77311, "trades": 303, "taker_buy_base": 98794.8, "taker_buy_quote": 15435.44682 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.156, "high": 0.156, "low": 0.1551, "close": 0.1555, "volume": 48978.1, "close_time": 1764435599999, "quote_volume": 7618.0014, "trades": 101, "taker_buy_base": 21686.3, "taker_buy_quote": 3372.10775 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.1556, "high": 0.1556, "low": 0.1538, "close": 0.1539, "volume": 301354.7, "close_time": 1764439199999, "quote_volume": 46509.52171, "trades": 472, "taker_buy_base": 131805.4, "taker_buy_quote": 20340.40384 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.1538, "high": 0.1548, "low": 0.1532, "close": 0.1548, "volume": 231823.1, "close_time": 1764442799999, "quote_volume": 35673.20878, "trades": 443, "taker_buy_base": 106729.3, "taker_buy_quote": 16424.52261 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.1547, "high": 0.1551, "low": 0.1541, "close": 0.1542, "volume": 45359.4, "close_time": 1764446399999, "quote_volume": 7015.08713, "trades": 116, "taker_buy_base": 5485.1, "taker_buy_quote": 847.90451 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.1542, "high": 0.1543, "low": 0.1526, "close": 0.1536, "volume": 286917.0, "close_time": 1764449999999, "quote_volume": 43990.27571, "trades": 471, "taker_buy_base": 139856.1, "taker_buy_quote": 21433.07522 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.1537, "high": 0.1543, "low": 0.1535, "close": 0.1543, "volume": 34451.1, "close_time": 1764453599999, "quote_volume": 5298.74031, "trades": 94, "taker_buy_base": 7702.2, "taker_buy_quote": 1185.5114 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.1543, "high": 0.1545, "low": 0.1528, "close": 0.1539, "volume": 459526.6, "close_time": 1764457199999, "quote_volume": 70679.24183, "trades": 536, "taker_buy_base": 190664.2, "taker_buy_quote": 29309.2058 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.1538, "high": 0.1547, "low": 0.1536, "close": 0.1543, "volume": 39997.8, "close_time": 1764460799999, "quote_volume": 6162.76985, "trades": 130, "taker_buy_base": 22363.4, "taker_buy_quote": 3447.16045 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1543, "high": 0.1552, "low": 0.1543, "close": 0.1552, "volume": 45051.5, "close_time": 1764464399999, "quote_volume": 6965.28418, "trades": 90, "taker_buy_base": 37207.1, "taker_buy_quote": 5751.08122 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.1552, "high": 0.156, "low": 0.1551, "close": 0.1557, "volume": 19459.1, "close_time": 1764467999999, "quote_volume": 3029.45523, "trades": 92, "taker_buy_base": 6008.7, "taker_buy_quote": 935.25252 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.1558, "high": 0.1564, "low": 0.1546, "close": 0.1546, "volume": 172778.5, "close_time": 1764471599999, "quote_volume": 26893.47242, "trades": 190, "taker_buy_base": 30675.6, "taker_buy_quote": 4770.28127 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.1545, "high": 0.1547, "low": 0.1521, "close": 0.1541, "volume": 211843.4, "close_time": 1764475199999, "quote_volume": 32454.0411, "trades": 302, "taker_buy_base": 106164.2, "taker_buy_quote": 16253.52892 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.1542, "high": 0.1542, "low": 0.1528, "close": 0.1532, "volume": 31018.8, "close_time": 1764478799999, "quote_volume": 4751.58453, "trades": 101, "taker_buy_base": 12292.9, "taker_buy_quote": 1882.01855 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.153, "high": 0.153, "low": 0.1493, "close": 0.1495, "volume": 1233283.5, "close_time": 1764482399999, "quote_volume": 186017.00358, "trades": 1128, "taker_buy_base": 535167.5, "taker_buy_quote": 80731.49432 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.1497, "high": 0.1507, "low": 0.1494, "close": 0.1494, "volume": 352274.2, "close_time": 1764485999999, "quote_volume": 52840.95211, "trades": 341, "taker_buy_base": 88476.9, "taker_buy_quote": 13269.47082 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.1497, "high": 0.1504, "low": 0.1494, "close": 0.1501, "volume": 76238.5, "close_time": 1764489599999, "quote_volume": 11423.58835, "trades": 143, "taker_buy_base": 55315.2, "taker_buy_quote": 8289.60388 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.1502, "high": 0.1517, "low": 0.15, "close": 0.1504, "volume": 92367.3, "close_time": 1764493199999, "quote_volume": 13931.99456, "trades": 206, "taker_buy_base": 56891.8, "taker_buy_quote": 8582.76134 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.1505, "high": 0.1515, "low": 0.1501, "close": 0.1514, "volume": 71254.6, "close_time": 1764496799999, "quote_volume": 10739.883, "trades": 153, "taker_buy_base": 41540.3, "taker_buy_quote": 6265.55866 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.1513, "high": 0.1513, "low": 0.15, "close": 0.1504, "volume": 54866.3, "close_time": 1764500399999, "quote_volume": 8258.86245, "trades": 132, "taker_buy_base": 14353.4, "taker_buy_quote": 2159.89079 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.1504, "high": 0.151, "low": 0.1502, "close": 0.1503, "volume": 47421.1, "close_time": 1764503999999, "quote_volume": 7148.13061, "trades": 107, "taker_buy_base": 18017.2, "taker_buy_quote": 2715.83937 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.1502, "high": 0.1517, "low": 0.1497, "close": 0.1512, "volume": 101789.1, "close_time": 1764507599999, "quote_volume": 15335.82064, "trades": 156, "taker_buy_base": 63584.7, "taker_buy_quote": 9582.53209 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.1513, "high": 0.1532, "low": 0.1512, "close": 0.1528, "volume": 179831.4, "close_time": 1764511199999, "quote_volume": 27447.03057, "trades": 356, "taker_buy_base": 76833.3, "taker_buy_quote": 11725.56267 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.1529, "high": 0.1533, "low": 0.1516, "close": 0.1519, "volume": 136942.8, "close_time": 1764514799999, "quote_volume": 20902.55332, "trades": 174, "taker_buy_base": 79531.1, "taker_buy_quote": 12136.90276 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.1519, "high": 0.1522, "low": 0.1512, "close": 0.1517, "volume": 233473.7, "close_time": 1764518399999, "quote_volume": 35424.19704, "trades": 273, "taker_buy_base": 64035.7, "taker_buy_quote": 9711.14215 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.1518, "high": 0.1546, "low": 0.1518, "close": 0.1541, "volume": 119496.5, "close_time": 1764521999999, "quote_volume": 18354.54909, "trades": 297, "taker_buy_base": 46887.1, "taker_buy_quote": 7184.41989 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.1541, "high": 0.1541, "low": 0.153, "close": 0.1538, "volume": 136112.0, "close_time": 1764525599999, "quote_volume": 20895.0159, "trades": 259, "taker_buy_base": 46503.1, "taker_buy_quote": 7137.28271 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.1539, "high": 0.1539, "low": 0.153, "close": 0.1533, "volume": 91059.0, "close_time": 1764529199999, "quote_volume": 13964.9675, "trades": 159, "taker_buy_base": 52150.7, "taker_buy_quote": 7995.38314 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.1535, "high": 0.1537, "low": 0.1527, "close": 0.1529, "volume": 86795.8, "close_time": 1764532799999, "quote_volume": 13281.85349, "trades": 121, "taker_buy_base": 40036.6, "taker_buy_quote": 6124.59743 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.1528, "high": 0.1538, "low": 0.1524, "close": 0.1529, "volume": 52719.9, "close_time": 1764536399999, "quote_volume": 8072.66846, "trades": 124, "taker_buy_base": 30902.3, "taker_buy_quote": 4733.57748 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.1528, "high": 0.1529, "low": 0.1516, "close": 0.1522, "volume": 92011.1, "close_time": 1764539999999, "quote_volume": 14013.99427, "trades": 197, "taker_buy_base": 48878.7, "taker_buy_quote": 7445.08015 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.1522, "high": 0.153, "low": 0.1516, "close": 0.1528, "volume": 153784.6, "close_time": 1764543599999, "quote_volume": 23419.84526, "trades": 124, "taker_buy_base": 60589.5, "taker_buy_quote": 9226.32636 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.1529, "high": 0.1529, "low": 0.1494, "close": 0.1495, "volume": 259549.0, "close_time": 1764547199999, "quote_volume": 39074.5357, "trades": 329, "taker_buy_base": 119434.0, "taker_buy_quote": 17967.63191 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1494, "high": 0.1498, "low": 0.1368, "close": 0.1376, "volume": 2591012.4, "close_time": 1764550799999, "quote_volume": 369555.22705, "trades": 3953, "taker_buy_base": 1434018.3, "taker_buy_quote": 204264.66225 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.1374, "high": 0.1378, "low": 0.1337, "close": 0.136, "volume": 923118.6, "close_time": 1764554399999, "quote_volume": 125648.25832, "trades": 1745, "taker_buy_base": 588805.3, "taker_buy_quote": 80124.67562 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.136, "high": 0.1374, "low": 0.1351, "close": 0.1362, "volume": 438761.6, "close_time": 1764557999999, "quote_volume": 59709.75572, "trades": 706, "taker_buy_base": 256100.3, "taker_buy_quote": 34854.1371 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.1362, "high": 0.1365, "low": 0.1346, "close": 0.1353, "volume": 657469.6, "close_time": 1764561599999, "quote_volume": 89306.32146, "trades": 601, "taker_buy_base": 222763.8, "taker_buy_quote": 30228.50014 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.1353, "high": 0.1354, "low": 0.1341, "close": 0.1348, "volume": 208785.4, "close_time": 1764565199999, "quote_volume": 28133.6686, "trades": 322, "taker_buy_base": 98792.8, "taker_buy_quote": 13302.76361 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.1349, "high": 0.1354, "low": 0.1346, "close": 0.1348, "volume": 109969.4, "close_time": 1764568799999, "quote_volume": 14844.34175, "trades": 139, "taker_buy_base": 53616.4, "taker_buy_quote": 7237.36677 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.1348, "high": 0.1351, "low": 0.1337, "close": 0.1343, "volume": 135542.1, "close_time": 1764572399999, "quote_volume": 18191.06454, "trades": 113, "taker_buy_base": 48266.1, "taker_buy_quote": 6484.09289 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.1341, "high": 0.1345, "low": 0.1334, "close": 0.1342, "volume": 201557.7, "close_time": 1764575999999, "quote_volume": 26995.6054, "trades": 183, "taker_buy_base": 94497.8, "taker_buy_quote": 12651.83639 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.1341, "high": 0.1353, "low": 0.1336, "close": 0.135, "volume": 78221.9, "close_time": 1764579599999, "quote_volume": 10510.17696, "trades": 112, "taker_buy_base": 38634.8, "taker_buy_quote": 5194.79403 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.135, "high": 0.1358, "low": 0.1343, "close": 0.1344, "volume": 131021.9, "close_time": 1764583199999, "quote_volume": 17703.03989, "trades": 125, "taker_buy_base": 56718.5, "taker_buy_quote": 7662.03829 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.1346, "high": 0.1355, "low": 0.1344, "close": 0.1344, "volume": 64331.6, "close_time": 1764586799999, "quote_volume": 8682.39365, "trades": 115, "taker_buy_base": 45646.3, "taker_buy_quote": 6161.47966 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.1344, "high": 0.1346, "low": 0.1326, "close": 0.1333, "volume": 149168.1, "close_time": 1764590399999, "quote_volume": 19929.3517, "trades": 328, "taker_buy_base": 56138.3, "taker_buy_quote": 7510.09553 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.1333, "high": 0.1337, "low": 0.1313, "close": 0.1334, "volume": 283412.6, "close_time": 1764593999999, "quote_volume": 37529.77911, "trades": 405, "taker_buy_base": 133863.6, "taker_buy_quote": 17727.70851 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.1332, "high": 0.1343, "low": 0.1328, "close": 0.1333, "volume": 118134.5, "close_time": 1764597599999, "quote_volume": 15775.37155, "trades": 120, "taker_buy_base": 49540.8, "taker_buy_quote": 6617.31383 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.1334, "high": 0.1358, "low": 0.1333, "close": 0.135, "volume": 298426.4, "close_time": 1764601199999, "quote_volume": 40242.07886, "trades": 268, "taker_buy_base": 115400.3, "taker_buy_quote": 15563.10121 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.1351, "high": 0.1351, "low": 0.1288, "close": 0.1312, "volume": 1023405.9, "close_time": 1764604799999, "quote_volume": 134172.90438, "trades": 804, "taker_buy_base": 359333.7, "taker_buy_quote": 47158.80676 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.1309, "high": 0.1309, "low": 0.1285, "close": 0.1286, "volume": 637921.7, "close_time": 1764608399999, "quote_volume": 82429.27801, "trades": 507, "taker_buy_base": 281631.1, "taker_buy_quote": 36396.01036 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.1286, "high": 0.1295, "low": 0.1278, "close": 0.1284, "volume": 185979.5, "close_time": 1764611999999, "quote_volume": 23941.23131, "trades": 283, "taker_buy_base": 102091.3, "taker_buy_quote": 13133.66665 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.1283, "high": 0.1297, "low": 0.1277, "close": 0.1294, "volume": 269496.9, "close_time": 1764615599999, "quote_volume": 34664.86798, "trades": 310, "taker_buy_base": 157218.7, "taker_buy_quote": 20216.75194 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.1293, "high": 0.1294, "low": 0.128, "close": 0.1293, "volume": 91067.8, "close_time": 1764619199999, "quote_volume": 11707.05616, "trades": 143, "taker_buy_base": 52599.7, "taker_buy_quote": 6755.06952 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.1296, "high": 0.131, "low": 0.1296, "close": 0.1307, "volume": 196913.0, "close_time": 1764622799999, "quote_volume": 25696.47619, "trades": 238, "taker_buy_base": 113323.1, "taker_buy_quote": 14789.16797 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.1308, "high": 0.1321, "low": 0.1305, "close": 0.1312, "volume": 111434.4, "close_time": 1764626399999, "quote_volume": 14649.80573, "trades": 156, "taker_buy_base": 42326.5, "taker_buy_quote": 5560.86166 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.1313, "high": 0.1324, "low": 0.1312, "close": 0.1319, "volume": 137918.0, "close_time": 1764629999999, "quote_volume": 18168.887, "trades": 110, "taker_buy_base": 56947.2, "taker_buy_quote": 7499.97702 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.1314, "high": 0.1325, "low": 0.1314, "close": 0.1319, "volume": 28406.1, "close_time": 1764633599999, "quote_volume": 3752.18116, "trades": 72, "taker_buy_base": 13413.7, "taker_buy_quote": 1771.82022 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.132, "high": 0.1329, "low": 0.1316, "close": 0.1318, "volume": 95134.2, "close_time": 1764637199999, "quote_volume": 12586.5239, "trades": 101, "taker_buy_base": 66596.5, "taker_buy_quote": 8818.01036 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.1317, "high": 0.1334, "low": 0.1315, "close": 0.1322, "volume": 300411.1, "close_time": 1764640799999, "quote_volume": 39745.78531, "trades": 171, "taker_buy_base": 57180.9, "taker_buy_quote": 7576.80366 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.1321, "high": 0.1328, "low": 0.1316, "close": 0.1319, "volume": 86411.5, "close_time": 1764644399999, "quote_volume": 11428.64426, "trades": 105, "taker_buy_base": 49160.1, "taker_buy_quote": 6504.33995 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.132, "high": 0.1327, "low": 0.1309, "close": 0.1326, "volume": 34449.7, "close_time": 1764647999999, "quote_volume": 4536.06796, "trades": 70, "taker_buy_base": 11364.3, "taker_buy_quote": 1498.47431 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.1327, "high": 0.1333, "low": 0.1322, "close": 0.1323, "volume": 66763.2, "close_time": 1764651599999, "quote_volume": 8859.37977, "trades": 98, "taker_buy_base": 27239.3, "taker_buy_quote": 3612.10166 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.1323, "high": 0.1329, "low": 0.132, "close": 0.1325, "volume": 51405.4, "close_time": 1764655199999, "quote_volume": 6807.44617, "trades": 69, "taker_buy_base": 24693.1, "taker_buy_quote": 3270.57155 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.1325, "high": 0.1335, "low": 0.1325, "close": 0.1333, "volume": 93406.1, "close_time": 1764658799999, "quote_volume": 12448.58127, "trades": 75, "taker_buy_base": 41119.9, "taker_buy_quote": 5478.33428 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.1334, "high": 0.1338, "low": 0.1333, "close": 0.1338, "volume": 112970.0, "close_time": 1764662399999, "quote_volume": 15086.64067, "trades": 110, "taker_buy_base": 24356.5, "taker_buy_quote": 3253.76653 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.1336, "high": 0.1336, "low": 0.1321, "close": 0.1331, "volume": 144912.9, "close_time": 1764665999999, "quote_volume": 19243.99997, "trades": 132, "taker_buy_base": 96792.7, "taker_buy_quote": 12851.97898 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.1332, "high": 0.1341, "low": 0.1332, "close": 0.134, "volume": 179662.8, "close_time": 1764669599999, "quote_volume": 24002.21755, "trades": 148, "taker_buy_base": 47513.6, "taker_buy_quote": 6343.94371 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.1339, "high": 0.1355, "low": 0.1339, "close": 0.1349, "volume": 276153.2, "close_time": 1764673199999, "quote_volume": 37154.36267, "trades": 189, "taker_buy_base": 106888.0, "taker_buy_quote": 14385.38883 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.1348, "high": 0.1362, "low": 0.1346, "close": 0.1362, "volume": 109963.0, "close_time": 1764676799999, "quote_volume": 14881.81255, "trades": 187, "taker_buy_base": 64529.1, "taker_buy_quote": 8736.85119 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.1362, "high": 0.1377, "low": 0.1355, "close": 0.1377, "volume": 481252.4, "close_time": 1764680399999, "quote_volume": 65789.22203, "trades": 820, "taker_buy_base": 304459.3, "taker_buy_quote": 41641.48042 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.1376, "high": 0.14, "low": 0.1376, "close": 0.1398, "volume": 780950.6, "close_time": 1764683999999, "quote_volume": 108296.23133, "trades": 691, "taker_buy_base": 284105.4, "taker_buy_quote": 39390.87117 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.1397, "high": 0.1433, "low": 0.1394, "close": 0.1431, "volume": 1118157.0, "close_time": 1764687599999, "quote_volume": 158485.15682, "trades": 1277, "taker_buy_base": 432927.6, "taker_buy_quote": 61395.20406 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.143, "high": 0.1475, "low": 0.143, "close": 0.1465, "volume": 1516648.3, "close_time": 1764691199999, "quote_volume": 220655.24038, "trades": 1396, "taker_buy_base": 636482.2, "taker_buy_quote": 92659.69885 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.1467, "high": 0.147, "low": 0.1448, "close": 0.1453, "volume": 281382.8, "close_time": 1764694799999, "quote_volume": 40980.34386, "trades": 391, "taker_buy_base": 169472.3, "taker_buy_quote": 24687.29248 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.1454, "high": 0.1461, "low": 0.1451, "close": 0.1452, "volume": 139193.0, "close_time": 1764698399999, "quote_volume": 20265.91856, "trades": 251, "taker_buy_base": 79388.3, "taker_buy_quote": 11560.01039 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.145, "high": 0.1461, "low": 0.145, "close": 0.1452, "volume": 186391.4, "close_time": 1764701999999, "quote_volume": 27112.9254, "trades": 189, "taker_buy_base": 92863.8, "taker_buy_quote": 13513.70299 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.1453, "high": 0.1489, "low": 0.1452, "close": 0.1485, "volume": 1260373.4, "close_time": 1764705599999, "quote_volume": 185440.45978, "trades": 1533, "taker_buy_base": 745621.5, "taker_buy_quote": 109692.15464 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.1485, "high": 0.1487, "low": 0.1474, "close": 0.1484, "volume": 459088.5, "close_time": 1764709199999, "quote_volume": 67933.95278, "trades": 706, "taker_buy_base": 236156.3, "taker_buy_quote": 34956.84017 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.1483, "high": 0.1494, "low": 0.1481, "close": 0.149, "volume": 297208.4, "close_time": 1764712799999, "quote_volume": 44247.84134, "trades": 350, "taker_buy_base": 151871.3, "taker_buy_quote": 22614.81998 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.1491, "high": 0.1497, "low": 0.1486, "close": 0.1491, "volume": 226502.0, "close_time": 1764716399999, "quote_volume": 33811.98899, "trades": 224, "taker_buy_base": 83619.0, "taker_buy_quote": 12480.76652 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.1492, "high": 0.1494, "low": 0.1485, "close": 0.1485, "volume": 106468.1, "close_time": 1764719999999, "quote_volume": 15864.83405, "trades": 345, "taker_buy_base": 58971.5, "taker_buy_quote": 8789.75754 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1486, "high": 0.1492, "low": 0.1479, "close": 0.1492, "volume": 184742.0, "close_time": 1764723599999, "quote_volume": 27430.48308, "trades": 388, "taker_buy_base": 115374.5, "taker_buy_quote": 17132.53662 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.1491, "high": 0.1508, "low": 0.1491, "close": 0.1503, "volume": 223186.9, "close_time": 1764727199999, "quote_volume": 33481.66387, "trades": 368, "taker_buy_base": 110179.8, "taker_buy_quote": 16539.93236 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.1504, "high": 0.1518, "low": 0.1499, "close": 0.1507, "volume": 239460.8, "close_time": 1764730799999, "quote_volume": 36138.34598, "trades": 354, "taker_buy_base": 121454.3, "taker_buy_quote": 18331.35382 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.1506, "high": 0.1516, "low": 0.1506, "close": 0.1508, "volume": 251789.1, "close_time": 1764734399999, "quote_volume": 38077.45604, "trades": 216, "taker_buy_base": 114319.9, "taker_buy_quote": 17292.98932 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.1507, "high": 0.1517, "low": 0.15, "close": 0.1515, "volume": 109048.6, "close_time": 1764737999999, "quote_volume": 16428.36272, "trades": 209, "taker_buy_base": 37946.0, "taker_buy_quote": 5722.47731 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.1516, "high": 0.1527, "low": 0.1516, "close": 0.1523, "volume": 203057.3, "close_time": 1764741599999, "quote_volume": 30900.73807, "trades": 258, "taker_buy_base": 109117.2, "taker_buy_quote": 16614.50552 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.1522, "high": 0.1538, "low": 0.1516, "close": 0.1524, "volume": 359484.0, "close_time": 1764745199999, "quote_volume": 54880.23353, "trades": 397, "taker_buy_base": 117897.8, "taker_buy_quote": 17993.01983 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.1524, "high": 0.1524, "low": 0.1508, "close": 0.1514, "volume": 129177.3, "close_time": 1764748799999, "quote_volume": 19579.5124, "trades": 205, "taker_buy_base": 47113.9, "taker_buy_quote": 7149.8708 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.1514, "high": 0.1518, "low": 0.1506, "close": 0.1513, "volume": 113255.8, "close_time": 1764752399999, "quote_volume": 17114.32055, "trades": 176, "taker_buy_base": 67733.1, "taker_buy_quote": 10233.17914 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.1513, "high": 0.1515, "low": 0.15, "close": 0.1513, "volume": 128306.4, "close_time": 1764755999999, "quote_volume": 19338.71991, "trades": 226, "taker_buy_base": 48021.9, "taker_buy_quote": 7236.60963 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.1513, "high": 0.1536, "low": 0.1512, "close": 0.1533, "volume": 414155.0, "close_time": 1764759599999, "quote_volume": 63325.5021, "trades": 900, "taker_buy_base": 299447.8, "taker_buy_quote": 45773.89953 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.1533, "high": 0.1551, "low": 0.1525, "close": 0.154, "volume": 442137.9, "close_time": 1764763199999, "quote_volume": 67951.74194, "trades": 700, "taker_buy_base": 247933.5, "taker_buy_quote": 38085.17352 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.1539, "high": 0.154, "low": 0.151, "close": 0.1518, "volume": 247735.7, "close_time": 1764766799999, "quote_volume": 37689.88877, "trades": 450, "taker_buy_base": 148859.2, "taker_buy_quote": 22654.15814 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.1517, "high": 0.1523, "low": 0.151, "close": 0.151, "volume": 238854.4, "close_time": 1764770399999, "quote_volume": 36195.59492, "trades": 379, "taker_buy_base": 101960.8, "taker_buy_quote": 15456.5573 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.1511, "high": 0.1536, "low": 0.1478, "close": 0.1504, "volume": 1354707.0, "close_time": 1764773999999, "quote_volume": 203740.98167, "trades": 1426, "taker_buy_base": 731381.6, "taker_buy_quote": 109900.7313 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.1504, "high": 0.1519, "low": 0.1502, "close": 0.1515, "volume": 215262.0, "close_time": 1764777599999, "quote_volume": 32501.90051, "trades": 295, "taker_buy_base": 142663.3, "taker_buy_quote": 21537.73914 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.1516, "high": 0.1517, "low": 0.1496, "close": 0.1503, "volume": 90995.1, "close_time": 1764781199999, "quote_volume": 13708.10585, "trades": 222, "taker_buy_base": 24243.6, "taker_buy_quote": 3647.23725 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.1505, "high": 0.1542, "low": 0.1505, "close": 0.1525, "volume": 768680.5, "close_time": 1764784799999, "quote_volume": 116889.67153, "trades": 928, "taker_buy_base": 479724.6, "taker_buy_quote": 72953.8304 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.1527, "high": 0.1541, "low": 0.1521, "close": 0.1523, "volume": 528566.3, "close_time": 1764788399999, "quote_volume": 80895.41719, "trades": 682, "taker_buy_base": 283981.5, "taker_buy_quote": 43463.33291 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.1522, "high": 0.1537, "low": 0.1522, "close": 0.1534, "volume": 151078.7, "close_time": 1764791999999, "quote_volume": 23094.8574, "trades": 237, "taker_buy_base": 104306.9, "taker_buy_quote": 15943.0782 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.1534, "high": 0.1573, "low": 0.1534, "close": 0.1559, "volume": 1278450.0, "close_time": 1764795599999, "quote_volume": 198477.68341, "trades": 1656, "taker_buy_base": 621525.0, "taker_buy_quote": 96508.82484 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.1559, "high": 0.159, "low": 0.1558, "close": 0.1588, "volume": 276669.8, "close_time": 1764799199999, "quote_volume": 43747.72432, "trades": 457, "taker_buy_base": 146892.6, "taker_buy_quote": 23222.7813 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.1588, "high": 0.1592, "low": 0.1575, "close": 0.1583, "volume": 266399.8, "close_time": 1764802799999, "quote_volume": 42175.41115, "trades": 313, "taker_buy_base": 166546.4, "taker_buy_quote": 26371.68778 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.1585, "high": 0.1594, "low": 0.1575, "close": 0.1588, "volume": 239963.1, "close_time": 1764806399999, "quote_volume": 38056.13353, "trades": 379, "taker_buy_base": 101717.8, "taker_buy_quote": 16130.77026 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1589, "high": 0.1614, "low": 0.1576, "close": 0.1587, "volume": 437646.2, "close_time": 1764809999999, "quote_volume": 69967.93424, "trades": 763, "taker_buy_base": 222304.8, "taker_buy_quote": 35538.71311 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.1586, "high": 0.1602, "low": 0.1585, "close": 0.1586, "volume": 197285.1, "close_time": 1764813599999, "quote_volume": 31439.54253, "trades": 369, "taker_buy_base": 79889.5, "taker_buy_quote": 12732.52897 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.1588, "high": 0.1599, "low": 0.1586, "close": 0.1593, "volume": 111928.4, "close_time": 1764817199999, "quote_volume": 17838.02346, "trades": 203, "taker_buy_base": 51189.0, "taker_buy_quote": 8160.56519 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.1592, "high": 0.1593, "low": 0.1581, "close": 0.1587, "volume": 192875.2, "close_time": 1764820799999, "quote_volume": 30615.98644, "trades": 255, "taker_buy_base": 140244.0, "taker_buy_quote": 22269.54205 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.1588, "high": 0.1589, "low": 0.1571, "close": 0.1576, "volume": 150340.9, "close_time": 1764824399999, "quote_volume": 23731.13365, "trades": 278, "taker_buy_base": 53490.9, "taker_buy_quote": 8442.01007 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.1577, "high": 0.1579, "low": 0.1559, "close": 0.1564, "volume": 168526.6, "close_time": 1764827999999, "quote_volume": 26387.30757, "trades": 276, "taker_buy_base": 85862.4, "taker_buy_quote": 13430.77901 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.1565, "high": 0.1589, "low": 0.1561, "close": 0.1585, "volume": 208347.0, "close_time": 1764831599999, "quote_volume": 32779.61554, "trades": 353, "taker_buy_base": 154546.1, "taker_buy_quote": 24314.80509 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.1585, "high": 0.1592, "low": 0.1573, "close": 0.1581, "volume": 234793.1, "close_time": 1764835199999, "quote_volume": 37185.49993, "trades": 383, "taker_buy_base": 122224.9, "taker_buy_quote": 19354.57602 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.1581, "high": 0.1584, "low": 0.1571, "close": 0.1573, "volume": 83590.0, "close_time": 1764838799999, "quote_volume": 13171.31276, "trades": 195, "taker_buy_base": 25544.9, "taker_buy_quote": 4026.90394 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.1574, "high": 0.1585, "low": 0.1574, "close": 0.1583, "volume": 76943.1, "close_time": 1764842399999, "quote_volume": 12165.41438, "trades": 145, "taker_buy_base": 24720.8, "taker_buy_quote": 3910.53452 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.1581, "high": 0.1584, "low": 0.1569, "close": 0.1573, "volume": 74644.4, "close_time": 1764845999999, "quote_volume": 11751.95914, "trades": 138, "taker_buy_base": 23497.8, "taker_buy_quote": 3704.31883 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.1572, "high": 0.1591, "low": 0.157, "close": 0.159, "volume": 287335.7, "close_time": 1764849599999, "quote_volume": 45491.37164, "trades": 884, "taker_buy_base": 192145.5, "taker_buy_quote": 30432.09147 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.1588, "high": 0.1606, "low": 0.1586, "close": 0.1598, "volume": 197310.7, "close_time": 1764853199999, "quote_volume": 31501.1166, "trades": 584, "taker_buy_base": 104803.3, "taker_buy_quote": 16716.86039 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.1598, "high": 0.1602, "low": 0.1576, "close": 0.158, "volume": 218920.8, "close_time": 1764856799999, "quote_volume": 34749.77623, "trades": 519, "taker_buy_base": 91279.7, "taker_buy_quote": 14484.67342 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.1578, "high": 0.1597, "low": 0.1567, "close": 0.1589, "volume": 447976.7, "close_time": 1764860399999, "quote_volume": 70914.97913, "trades": 1275, "taker_buy_base": 274119.5, "taker_buy_quote": 43418.28897 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.159, "high": 0.1629, "low": 0.159, "close": 0.1609, "volume": 638620.4, "close_time": 1764863999999, "quote_volume": 102875.2309, "trades": 1126, "taker_buy_base": 272135.2, "taker_buy_quote": 43798.63405 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.1609, "high": 0.161, "low": 0.1582, "close": 0.1587, "volume": 232661.2, "close_time": 1764867599999, "quote_volume": 37085.47849, "trades": 395, "taker_buy_base": 135969.5, "taker_buy_quote": 21661.75751 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.1585, "high": 0.161, "low": 0.1576, "close": 0.1593, "volume": 957000.3, "close_time": 1764871199999, "quote_volume": 152194.24629, "trades": 1528, "taker_buy_base": 602380.7, "taker_buy_quote": 95802.33666 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.1593, "high": 0.1612, "low": 0.1592, "close": 0.1605, "volume": 335936.3, "close_time": 1764874799999, "quote_volume": 53912.87792, "trades": 453, "taker_buy_base": 104699.3, "taker_buy_quote": 16801.4648 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.1605, "high": 0.1605, "low": 0.1556, "close": 0.1593, "volume": 438399.3, "close_time": 1764878399999, "quote_volume": 69271.76444, "trades": 986, "taker_buy_base": 204939.4, "taker_buy_quote": 32352.34847 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.1593, "high": 0.1598, "low": 0.1576, "close": 0.1586, "volume": 88084.4, "close_time": 1764881999999, "quote_volume": 13970.26349, "trades": 248, "taker_buy_base": 38575.3, "taker_buy_quote": 6119.89532 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.1586, "high": 0.1588, "low": 0.1567, "close": 0.1567, "volume": 386812.2, "close_time": 1764885599999, "quote_volume": 61002.61091, "trades": 344, "taker_buy_base": 199956.4, "taker_buy_quote": 31516.86568 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.1567, "high": 0.1579, "low": 0.1566, "close": 0.1574, "volume": 42786.0, "close_time": 1764889199999, "quote_volume": 6720.262, "trades": 71, "taker_buy_base": 28823.6, "taker_buy_quote": 4525.72532 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.1574, "high": 0.1574, "low": 0.1566, "close": 0.1569, "volume": 75170.3, "close_time": 1764892799999, "quote_volume": 11796.53827, "trades": 202, "taker_buy_base": 54660.8, "taker_buy_quote": 8578.58873 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1569, "high": 0.1618, "low": 0.1569, "close": 0.1606, "volume": 491314.5, "close_time": 1764896399999, "quote_volume": 78638.77255, "trades": 820, "taker_buy_base": 223218.3, "taker_buy_quote": 35633.69934 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.1606, "high": 0.162, "low": 0.1599, "close": 0.1607, "volume": 227829.7, "close_time": 1764899999999, "quote_volume": 36683.39658, "trades": 626, "taker_buy_base": 123491.1, "taker_buy_quote": 19881.41828 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.1607, "high": 0.1619, "low": 0.16, "close": 0.1611, "volume": 173875.0, "close_time": 1764903599999, "quote_volume": 27999.02577, "trades": 467, "taker_buy_base": 98432.7, "taker_buy_quote": 15868.42533 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.1612, "high": 0.1618, "low": 0.1584, "close": 0.159, "volume": 213230.5, "close_time": 1764907199999, "quote_volume": 34025.27737, "trades": 338, "taker_buy_base": 78885.1, "taker_buy_quote": 12589.64755 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.159, "high": 0.1594, "low": 0.1573, "close": 0.1582, "volume": 165743.0, "close_time": 1764910799999, "quote_volume": 26210.34032, "trades": 375, "taker_buy_base": 113980.4, "taker_buy_quote": 18013.96891 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.1582, "high": 0.1584, "low": 0.1572, "close": 0.1582, "volume": 44357.9, "close_time": 1764914399999, "quote_volume": 6994.99793, "trades": 117, "taker_buy_base": 22034.8, "taker_buy_quote": 3476.82786 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.1582, "high": 0.1591, "low": 0.1579, "close": 0.1584, "volume": 92602.9, "close_time": 1764917999999, "quote_volume": 14679.38091, "trades": 170, "taker_buy_base": 41120.0, "taker_buy_quote": 6525.26819 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.1584, "high": 0.1616, "low": 0.1584, "close": 0.1612, "volume": 248129.7, "close_time": 1764921599999, "quote_volume": 39868.28923, "trades": 392, "taker_buy_base": 105943.2, "taker_buy_quote": 17006.44693 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.1612, "high": 0.1612, "low": 0.1573, "close": 0.1585, "volume": 522113.0, "close_time": 1764925199999, "quote_volume": 83182.07444, "trades": 662, "taker_buy_base": 219310.6, "taker_buy_quote": 34895.17791 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.1584, "high": 0.1584, "low": 0.1554, "close": 0.1559, "volume": 423796.5, "close_time": 1764928799999, "quote_volume": 66209.74281, "trades": 585, "taker_buy_base": 275126.4, "taker_buy_quote": 42961.74828 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.1558, "high": 0.1572, "low": 0.1556, "close": 0.156, "volume": 151419.8, "close_time": 1764932399999, "quote_volume": 23657.21142, "trades": 239, "taker_buy_base": 74844.8, "taker_buy_quote": 11695.89527 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.156, "high": 0.1564, "low": 0.1549, "close": 0.1557, "volume": 139799.3, "close_time": 1764935999999, "quote_volume": 21752.29548, "trades": 235, "taker_buy_base": 71508.0, "taker_buy_quote": 11125.38248 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.1556, "high": 0.1563, "low": 0.1552, "close": 0.1552, "volume": 215057.7, "close_time": 1764939599999, "quote_volume": 33461.94088, "trades": 225, "taker_buy_base": 75165.1, "taker_buy_quote": 11694.01741 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.1553, "high": 0.1566, "low": 0.1536, "close": 0.1551, "volume": 265565.8, "close_time": 1764943199999, "quote_volume": 41130.89369, "trades": 591, "taker_buy_base": 150985.3, "taker_buy_quote": 23363.48952 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.1551, "high": 0.1579, "low": 0.155, "close": 0.1574, "volume": 721630.1, "close_time": 1764946799999, "quote_volume": 112941.55139, "trades": 2067, "taker_buy_base": 428978.5, "taker_buy_quote": 67141.14186 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.1574, "high": 0.162, "low": 0.1574, "close": 0.1617, "volume": 675617.5, "close_time": 1764950399999, "quote_volume": 108189.29868, "trades": 1491, "taker_buy_base": 375427.6, "taker_buy_quote": 60189.42031 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.1617, "high": 0.162, "low": 0.1566, "close": 0.1616, "volume": 1645110.9, "close_time": 1764953999999, "quote_volume": 262320.20689, "trades": 3045, "taker_buy_base": 850847.9, "taker_buy_quote": 135649.03896 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.1616, "high": 0.1678, "low": 0.1601, "close": 0.1672, "volume": 2011335.0, "close_time": 1764957599999, "quote_volume": 329903.43473, "trades": 3207, "taker_buy_base": 1112224.9, "taker_buy_quote": 182632.64548 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.1672, "high": 0.1777, "low": 0.1635, "close": 0.1698, "volume": 5380332.9, "close_time": 1764961199999, "quote_volume": 928250.74041, "trades": 9659, "taker_buy_base": 3047357.3, "taker_buy_quote": 526835.77678 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.1698, "high": 0.1729, "low": 0.1637, "close": 0.1685, "volume": 2633399.7, "close_time": 1764964799999, "quote_volume": 443901.04213, "trades": 5221, "taker_buy_base": 1172311.9, "taker_buy_quote": 197294.35997 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.1686, "high": 0.1722, "low": 0.1665, "close": 0.1669, "volume": 1647273.8, "close_time": 1764968399999, "quote_volume": 278370.26827, "trades": 3449, "taker_buy_base": 780879.7, "taker_buy_quote": 131946.70773 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.1667, "high": 0.1701, "low": 0.1646, "close": 0.1689, "volume": 2194343.3, "close_time": 1764971999999, "quote_volume": 367095.92109, "trades": 9295, "taker_buy_base": 1279202.7, "taker_buy_quote": 213757.87547 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.1688, "high": 0.1708, "low": 0.1651, "close": 0.17, "volume": 1263182.4, "close_time": 1764975599999, "quote_volume": 212421.72355, "trades": 4765, "taker_buy_base": 686792.6, "taker_buy_quote": 115440.00327 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.1699, "high": 0.1757, "low": 0.1693, "close": 0.17, "volume": 1544132.5, "close_time": 1764979199999, "quote_volume": 266012.91836, "trades": 2473, "taker_buy_base": 679723.5, "taker_buy_quote": 117223.77569 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.17, "high": 0.1713, "low": 0.1679, "close": 0.1709, "volume": 821276.6, "close_time": 1764982799999, "quote_volume": 139098.78766, "trades": 924, "taker_buy_base": 452895.8, "taker_buy_quote": 76720.14986 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.1713, "high": 0.1727, "low": 0.1686, "close": 0.1711, "volume": 481465.5, "close_time": 1764986399999, "quote_volume": 82225.32172, "trades": 679, "taker_buy_base": 261068.6, "taker_buy_quote": 44534.34937 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.1711, "high": 0.1735, "low": 0.1688, "close": 0.1734, "volume": 464089.7, "close_time": 1764989999999, "quote_volume": 79660.23099, "trades": 731, "taker_buy_base": 200663.2, "taker_buy_quote": 34412.66831 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.1735, "high": 0.1798, "low": 0.1723, "close": 0.1759, "volume": 1650001.0, "close_time": 1764993599999, "quote_volume": 290317.18662, "trades": 2218, "taker_buy_base": 890353.9, "taker_buy_quote": 156679.19369 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.1763, "high": 0.189, "low": 0.1763, "close": 0.1846, "volume": 3507080.4, "close_time": 1764997199999, "quote_volume": 645489.62375, "trades": 5452, "taker_buy_base": 1834106.9, "taker_buy_quote": 337460.07802 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.1842, "high": 0.1898, "low": 0.1782, "close": 0.1831, "volume": 3172776.8, "close_time": 1765000799999, "quote_volume": 581923.97361, "trades": 4252, "taker_buy_base": 1674449.8, "taker_buy_quote": 307517.9726 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.1836, "high": 0.2036, "low": 0.1832, "close": 0.1984, "volume": 5047979.8, "close_time": 1765004399999, "quote_volume": 971646.63046, "trades": 6002, "taker_buy_base": 2546958.6, "taker_buy_quote": 490678.02021 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.1981, "high": 0.2092, "low": 0.1933, "close": 0.1999, "volume": 9569881.2, "close_time": 1765007999999, "quote_volume": 1925368.1352, "trades": 15961, "taker_buy_base": 4767946.0, "taker_buy_quote": 958461.71028 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.1999, "high": 0.1999, "low": 0.1871, "close": 0.1953, "volume": 4176065.5, "close_time": 1765011599999, "quote_volume": 804632.0568, "trades": 6975, "taker_buy_base": 2234665.1, "taker_buy_quote": 430643.47834 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.1951, "high": 0.1973, "low": 0.189, "close": 0.1953, "volume": 3390976.3, "close_time": 1765015199999, "quote_volume": 655467.86992, "trades": 5244, "taker_buy_base": 1522121.2, "taker_buy_quote": 293720.78334 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.1952, "high": 0.2057, "low": 0.1929, "close": 0.2044, "volume": 4028782.4, "close_time": 1765018799999, "quote_volume": 805105.57252, "trades": 6407, "taker_buy_base": 1870296.9, "taker_buy_quote": 373897.01613 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.2043, "high": 0.2047, "low": 0.1954, "close": 0.1971, "volume": 4270793.0, "close_time": 1765022399999, "quote_volume": 854737.48018, "trades": 6804, "taker_buy_base": 2158325.9, "taker_buy_quote": 431139.16063 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.1971, "high": 0.1992, "low": 0.1837, "close": 0.1844, "volume": 5452391.1, "close_time": 1765025999999, "quote_volume": 1043819.10297, "trades": 8442, "taker_buy_base": 2912469.7, "taker_buy_quote": 557341.66594 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.1846, "high": 0.1897, "low": 0.182, "close": 0.1844, "volume": 2311297.8, "close_time": 1765029599999, "quote_volume": 429919.31376, "trades": 4147, "taker_buy_base": 1169414.7, "taker_buy_quote": 217792.85914 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.1844, "high": 0.1897, "low": 0.1834, "close": 0.1844, "volume": 1123807.1, "close_time": 1765033199999, "quote_volume": 208693.65051, "trades": 2601, "taker_buy_base": 652047.0, "taker_buy_quote": 121121.55572 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.1844, "high": 0.1877, "low": 0.1804, "close": 0.1854, "volume": 1906469.7, "close_time": 1765036799999, "quote_volume": 351061.98356, "trades": 2960, "taker_buy_base": 921306.7, "taker_buy_quote": 169678.57135 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.1857, "high": 0.1993, "low": 0.1856, "close": 0.1937, "volume": 4872366.2, "close_time": 1765040399999, "quote_volume": 941408.19581, "trades": 5262, "taker_buy_base": 2545256.7, "taker_buy_quote": 491367.48914 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.1937, "high": 0.1939, "low": 0.1905, "close": 0.1926, "volume": 1261637.8, "close_time": 1765043999999, "quote_volume": 242368.16901, "trades": 1827, "taker_buy_base": 674111.5, "taker_buy_quote": 129518.02621 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.193, "high": 0.1985, "low": 0.193, "close": 0.1934, "volume": 1535634.3, "close_time": 1765047599999, "quote_volume": 300426.77937, "trades": 2871, "taker_buy_base": 653214.1, "taker_buy_quote": 127654.32005 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.1933, "high": 0.1977, "low": 0.1918, "close": 0.1953, "volume": 1842640.0, "close_time": 1765051199999, "quote_volume": 358804.60522, "trades": 2522, "taker_buy_base": 832577.4, "taker_buy_quote": 161992.90654 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.1957, "high": 0.1989, "low": 0.1941, "close": 0.1945, "volume": 1133972.8, "close_time": 1765054799999, "quote_volume": 222617.55451, "trades": 1638, "taker_buy_base": 523505.9, "taker_buy_quote": 102736.74641 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.1944, "high": 0.1975, "low": 0.1914, "close": 0.1951, "volume": 1403021.6, "close_time": 1765058399999, "quote_volume": 271897.20916, "trades": 1462, "taker_buy_base": 759322.8, "taker_buy_quote": 147032.17418 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.1951, "high": 0.196, "low": 0.1921, "close": 0.1943, "volume": 705923.8, "close_time": 1765061999999, "quote_volume": 136840.41415, "trades": 775, "taker_buy_base": 380980.0, "taker_buy_quote": 73873.92866 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.1947, "high": 0.1968, "low": 0.19, "close": 0.1902, "volume": 1146529.8, "close_time": 1765065599999, "quote_volume": 220961.11452, "trades": 1859, "taker_buy_base": 593159.8, "taker_buy_quote": 114229.30997 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1903, "high": 0.1945, "low": 0.1895, "close": 0.1934, "volume": 1397135.8, "close_time": 1765069199999, "quote_volume": 268457.06881, "trades": 2348, "taker_buy_base": 782178.7, "taker_buy_quote": 150302.84298 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.1933, "high": 0.1944, "low": 0.1895, "close": 0.1901, "volume": 1112773.1, "close_time": 1765072799999, "quote_volume": 213174.7971, "trades": 2266, "taker_buy_base": 619727.0, "taker_buy_quote": 118634.99379 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.1901, "high": 0.1913, "low": 0.1838, "close": 0.1851, "volume": 1419747.9, "close_time": 1765076399999, "quote_volume": 265571.24651, "trades": 2444, "taker_buy_base": 839185.7, "taker_buy_quote": 157038.40638 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.185, "high": 0.1864, "low": 0.1828, "close": 0.1852, "volume": 389026.9, "close_time": 1765079999999, "quote_volume": 71732.50327, "trades": 768, "taker_buy_base": 235381.0, "taker_buy_quote": 43361.9175 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.1851, "high": 0.1877, "low": 0.1823, "close": 0.1828, "volume": 970259.5, "close_time": 1765083599999, "quote_volume": 179100.41416, "trades": 1554, "taker_buy_base": 531965.7, "taker_buy_quote": 98360.83544 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.1827, "high": 0.1862, "low": 0.1822, "close": 0.1855, "volume": 314645.3, "close_time": 1765087199999, "quote_volume": 58014.8839, "trades": 681, "taker_buy_base": 175123.6, "taker_buy_quote": 32249.31692 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.1856, "high": 0.1882, "low": 0.1826, "close": 0.183, "volume": 900732.3, "close_time": 1765090799999, "quote_volume": 166835.49841, "trades": 1206, "taker_buy_base": 358504.3, "taker_buy_quote": 66442.87251 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.183, "high": 0.183, "low": 0.1763, "close": 0.1766, "volume": 1053366.4, "close_time": 1765094399999, "quote_volume": 189207.33934, "trades": 1901, "taker_buy_base": 425786.2, "taker_buy_quote": 76345.71347 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.1765, "high": 0.1766, "low": 0.1723, "close": 0.174, "volume": 787151.8, "close_time": 1765097999999, "quote_volume": 137001.63104, "trades": 1425, "taker_buy_base": 432156.9, "taker_buy_quote": 75221.63484 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.1738, "high": 0.1741, "low": 0.1703, "close": 0.1706, "volume": 496127.3, "close_time": 1765101599999, "quote_volume": 85265.62827, "trades": 778, "taker_buy_base": 249448.1, "taker_buy_quote": 42903.55178 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.1704, "high": 0.1725, "low": 0.1687, "close": 0.1688, "volume": 628435.2, "close_time": 1765105199999, "quote_volume": 107160.44949, "trades": 700, "taker_buy_base": 204152.7, "taker_buy_quote": 34845.93322 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.1691, "high": 0.1705, "low": 0.1681, "close": 0.169, "volume": 574561.6, "close_time": 1765108799999, "quote_volume": 97267.37226, "trades": 579, "taker_buy_base": 285682.0, "taker_buy_quote": 48376.88732 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.1689, "high": 0.1712, "low": 0.1686, "close": 0.17, "volume": 325846.5, "close_time": 1765112399999, "quote_volume": 55344.30718, "trades": 625, "taker_buy_base": 189352.9, "taker_buy_quote": 32176.00547 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.1699, "high": 0.1704, "low": 0.166, "close": 0.1663, "volume": 662735.2, "close_time": 1765115999999, "quote_volume": 111054.58778, "trades": 798, "taker_buy_base": 275100.1, "taker_buy_quote": 46153.83749 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.1664, "high": 0.1671, "low": 0.1614, "close": 0.1643, "volume": 1223433.9, "close_time": 1765119599999, "quote_volume": 200134.11129, "trades": 1230, "taker_buy_base": 608242.4, "taker_buy_quote": 99492.15122 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.1642, "high": 0.1719, "low": 0.1632, "close": 0.1704, "volume": 1736808.4, "close_time": 1765123199999, "quote_volume": 291115.58761, "trades": 1452, "taker_buy_base": 1058330.3, "taker_buy_quote": 177460.28181 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.1704, "high": 0.1715, "low": 0.1685, "close": 0.1704, "volume": 582754.3, "close_time": 1765126799999, "quote_volume": 98978.42535, "trades": 765, "taker_buy_base": 306123.6, "taker_buy_quote": 52006.117 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.1704, "high": 0.1715, "low": 0.168, "close": 0.1693, "volume": 1097710.0, "close_time": 1765130399999, "quote_volume": 186928.6839, "trades": 1016, "taker_buy_base": 575000.8, "taker_buy_quote": 97905.53556 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.1694, "high": 0.1722, "low": 0.1694, "close": 0.1708, "volume": 391279.2, "close_time": 1765133999999, "quote_volume": 66974.27144, "trades": 570, "taker_buy_base": 186368.7, "taker_buy_quote": 31907.50696 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.1708, "high": 0.1708, "low": 0.1691, "close": 0.1703, "volume": 187914.7, "close_time": 1765137599999, "quote_volume": 31922.98451, "trades": 313, "taker_buy_base": 107450.8, "taker_buy_quote": 18241.49237 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.1703, "high": 0.1716, "low": 0.1703, "close": 0.1713, "volume": 163916.6, "close_time": 1765141199999, "quote_volume": 28046.87633, "trades": 425, "taker_buy_base": 97848.8, "taker_buy_quote": 16743.88185 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.1714, "high": 0.1717, "low": 0.1675, "close": 0.1691, "volume": 297955.6, "close_time": 1765144799999, "quote_volume": 50470.52533, "trades": 836, "taker_buy_base": 166033.5, "taker_buy_quote": 28115.95785 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.1691, "high": 0.1722, "low": 0.166, "close": 0.1702, "volume": 999236.2, "close_time": 1765148399999, "quote_volume": 169345.02322, "trades": 1139, "taker_buy_base": 596951.2, "taker_buy_quote": 101104.11477 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.1702, "high": 0.1706, "low": 0.1697, "close": 0.1702, "volume": 189776.2, "close_time": 1765151999999, "quote_volume": 32269.86171, "trades": 228, "taker_buy_base": 89229.6, "taker_buy_quote": 15185.51207 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1703, "high": 0.1715, "low": 0.1683, "close": 0.1687, "volume": 523239.0, "close_time": 1765155599999, "quote_volume": 88598.0591, "trades": 480, "taker_buy_base": 212763.1, "taker_buy_quote": 36022.87968 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.1689, "high": 0.1721, "low": 0.1689, "close": 0.1704, "volume": 130891.7, "close_time": 1765159199999, "quote_volume": 22310.18565, "trades": 273, "taker_buy_base": 80776.6, "taker_buy_quote": 13761.54069 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.1703, "high": 0.1717, "low": 0.1703, "close": 0.1714, "volume": 89211.3, "close_time": 1765162799999, "quote_volume": 15270.50623, "trades": 173, "taker_buy_base": 24486.1, "taker_buy_quote": 4192.74938 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.1712, "high": 0.1713, "low": 0.1694, "close": 0.1702, "volume": 220091.8, "close_time": 1765166399999, "quote_volume": 37471.93146, "trades": 216, "taker_buy_base": 99820.2, "taker_buy_quote": 17000.62674 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.1702, "high": 0.171, "low": 0.1695, "close": 0.1699, "volume": 48686.8, "close_time": 1765169999999, "quote_volume": 8283.0124, "trades": 118, "taker_buy_base": 21948.4, "taker_buy_quote": 3736.24026 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.1701, "high": 0.1709, "low": 0.1686, "close": 0.1689, "volume": 267122.0, "close_time": 1765173599999, "quote_volume": 45273.93616, "trades": 355, "taker_buy_base": 150948.9, "taker_buy_quote": 25608.15094 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.1688, "high": 0.1695, "low": 0.1686, "close": 0.1686, "volume": 104147.5, "close_time": 1765177199999, "quote_volume": 17597.50443, "trades": 152, "taker_buy_base": 77762.9, "taker_buy_quote": 13140.16389 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.1686, "high": 0.1692, "low": 0.168, "close": 0.1684, "volume": 123298.5, "close_time": 1765180799999, "quote_volume": 20763.34977, "trades": 176, "taker_buy_base": 94087.8, "taker_buy_quote": 15841.20043 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.1682, "high": 0.1743, "low": 0.1676, "close": 0.173, "volume": 876424.4, "close_time": 1765184399999, "quote_volume": 150113.45926, "trades": 1354, "taker_buy_base": 392408.1, "taker_buy_quote": 67000.06951 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.1728, "high": 0.1749, "low": 0.171, "close": 0.1711, "volume": 327012.5, "close_time": 1765187999999, "quote_volume": 56533.35086, "trades": 485, "taker_buy_base": 155456.7, "taker_buy_quote": 26905.98119 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.1714, "high": 0.1719, "low": 0.171, "close": 0.1718, "volume": 86535.7, "close_time": 1765191599999, "quote_volume": 14825.33236, "trades": 127, "taker_buy_base": 39034.9, "taker_buy_quote": 6687.98276 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.1717, "high": 0.1718, "low": 0.1702, "close": 0.1717, "volume": 96426.1, "close_time": 1765195199999, "quote_volume": 16468.09774, "trades": 178, "taker_buy_base": 74470.0, "taker_buy_quote": 12717.96848 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.1717, "high": 0.1747, "low": 0.1707, "close": 0.1739, "volume": 605914.2, "close_time": 1765198799999, "quote_volume": 104920.04483, "trades": 665, "taker_buy_base": 344002.2, "taker_buy_quote": 59543.76199 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.1738, "high": 0.1748, "low": 0.171, "close": 0.1726, "volume": 305009.0, "close_time": 1765202399999, "quote_volume": 52796.26214, "trades": 448, "taker_buy_base": 131096.3, "taker_buy_quote": 22696.86785 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.1722, "high": 0.1732, "low": 0.1697, "close": 0.1703, "volume": 278595.6, "close_time": 1765205999999, "quote_volume": 47650.48757, "trades": 382, "taker_buy_base": 112817.5, "taker_buy_quote": 19296.68222 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.1708, "high": 0.1708, "low": 0.168, "close": 0.1683, "volume": 397072.4, "close_time": 1765209599999, "quote_volume": 67006.5053, "trades": 387, "taker_buy_base": 198420.4, "taker_buy_quote": 33448.60523 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.1682, "high": 0.1698, "low": 0.1671, "close": 0.1687, "volume": 169845.2, "close_time": 1765213199999, "quote_volume": 28623.04597, "trades": 305, "taker_buy_base": 90043.7, "taker_buy_quote": 15177.20807 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.1688, "high": 0.1705, "low": 0.1682, "close": 0.1695, "volume": 225009.9, "close_time": 1765216799999, "quote_volume": 38112.6677, "trades": 564, "taker_buy_base": 128856.2, "taker_buy_quote": 21827.4095 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.1696, "high": 0.17, "low": 0.1655, "close": 0.1661, "volume": 366445.2, "close_time": 1765220399999, "quote_volume": 61262.22937, "trades": 533, "taker_buy_base": 157454.8, "taker_buy_quote": 26278.91401 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.1664, "high": 0.1676, "low": 0.1661, "close": 0.1672, "volume": 38309.0, "close_time": 1765223999999, "quote_volume": 6396.69053, "trades": 71, "taker_buy_base": 24410.5, "taker_buy_quote": 4078.11515 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.1672, "high": 0.1685, "low": 0.1667, "close": 0.1677, "volume": 116282.5, "close_time": 1765227599999, "quote_volume": 19485.41048, "trades": 161, "taker_buy_base": 44455.1, "taker_buy_quote": 7447.66138 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.1679, "high": 0.1686, "low": 0.1677, "close": 0.1682, "volume": 55116.3, "close_time": 1765231199999, "quote_volume": 9267.56487, "trades": 151, "taker_buy_base": 19927.4, "taker_buy_quote": 3351.35817 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.1681, "high": 0.1685, "low": 0.167, "close": 0.1673, "volume": 116090.1, "close_time": 1765234799999, "quote_volume": 19458.39161, "trades": 146, "taker_buy_base": 30101.6, "taker_buy_quote": 5046.67433 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.1673, "high": 0.1681, "low": 0.1667, "close": 0.1677, "volume": 57196.5, "close_time": 1765238399999, "quote_volume": 9572.08309, "trades": 119, "taker_buy_base": 28113.0, "taker_buy_quote": 4706.81956 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1679, "high": 0.1683, "low": 0.1665, "close": 0.1666, "volume": 59642.3, "close_time": 1765241999999, "quote_volume": 9998.84555, "trades": 120, "taker_buy_base": 31411.5, "taker_buy_quote": 5271.95099 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.1668, "high": 0.1671, "low": 0.1651, "close": 0.1657, "volume": 165970.7, "close_time": 1765245599999, "quote_volume": 27541.11008, "trades": 265, "taker_buy_base": 51161.4, "taker_buy_quote": 8512.74744 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.1657, "high": 0.1664, "low": 0.1654, "close": 0.1654, "volume": 58543.2, "close_time": 1765249199999, "quote_volume": 9710.37352, "trades": 107, "taker_buy_base": 16922.8, "taker_buy_quote": 2812.13249 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.1653, "high": 0.1668, "low": 0.1644, "close": 0.1666, "volume": 142594.9, "close_time": 1765252799999, "quote_volume": 23611.87605, "trades": 195, "taker_buy_base": 78794.1, "taker_buy_quote": 13041.78631 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.1665, "high": 0.1667, "low": 0.1644, "close": 0.1648, "volume": 80887.5, "close_time": 1765256399999, "quote_volume": 13397.22425, "trades": 149, "taker_buy_base": 44868.4, "taker_buy_quote": 7436.01488 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.1646, "high": 0.1647, "low": 0.1638, "close": 0.1638, "volume": 128841.6, "close_time": 1765259999999, "quote_volume": 21160.58308, "trades": 186, "taker_buy_base": 65906.9, "taker_buy_quote": 10825.64794 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.1639, "high": 0.1641, "low": 0.1631, "close": 0.1638, "volume": 108010.0, "close_time": 1765263599999, "quote_volume": 17667.83791, "trades": 134, "taker_buy_base": 53854.7, "taker_buy_quote": 8810.03936 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.1639, "high": 0.1645, "low": 0.1631, "close": 0.1641, "volume": 62806.9, "close_time": 1765267199999, "quote_volume": 10272.98785, "trades": 108, "taker_buy_base": 34995.7, "taker_buy_quote": 5724.76172 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.1642, "high": 0.1645, "low": 0.1628, "close": 0.1632, "volume": 264183.3, "close_time": 1765270799999, "quote_volume": 43176.25076, "trades": 238, "taker_buy_base": 166284.1, "taker_buy_quote": 27166.34909 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.163, "high": 0.1636, "low": 0.1628, "close": 0.1631, "volume": 86313.7, "close_time": 1765274399999, "quote_volume": 14087.25448, "trades": 150, "taker_buy_base": 36404.0, "taker_buy_quote": 5943.81194 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.1631, "high": 0.1635, "low": 0.1621, "close": 0.163, "volume": 344984.9, "close_time": 1765277999999, "quote_volume": 56102.44512, "trades": 215, "taker_buy_base": 56359.0, "taker_buy_quote": 9165.97362 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.163, "high": 0.1648, "low": 0.1629, "close": 0.1647, "volume": 35055.6, "close_time": 1765281599999, "quote_volume": 5734.37152, "trades": 70, "taker_buy_base": 21361.4, "taker_buy_quote": 3492.75069 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.1648, "high": 0.1658, "low": 0.1645, "close": 0.1648, "volume": 132749.2, "close_time": 1765285199999, "quote_volume": 21913.97352, "trades": 247, "taker_buy_base": 56566.6, "taker_buy_quote": 9342.54945 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.1648, "high": 0.1661, "low": 0.1646, "close": 0.1652, "volume": 244204.5, "close_time": 1765288799999, "quote_volume": 40329.37091, "trades": 191, "taker_buy_base": 92290.5, "taker_buy_quote": 15234.41966 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.1652, "high": 0.1662, "low": 0.1639, "close": 0.1651, "volume": 263617.0, "close_time": 1765292399999, "quote_volume": 43576.60243, "trades": 334, "taker_buy_base": 61624.9, "taker_buy_quote": 10171.05289 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.1652, "high": 0.1699, "low": 0.1649, "close": 0.1696, "volume": 453840.4, "close_time": 1765295999999, "quote_volume": 76059.33994, "trades": 562, "taker_buy_base": 181606.1, "taker_buy_quote": 30422.4964 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.1698, "high": 0.1738, "low": 0.1698, "close": 0.1725, "volume": 493202.2, "close_time": 1765299599999, "quote_volume": 84920.03212, "trades": 600, "taker_buy_base": 237837.2, "taker_buy_quote": 40946.10134 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.1727, "high": 0.1737, "low": 0.1713, "close": 0.1721, "volume": 372250.2, "close_time": 1765303199999, "quote_volume": 64167.83221, "trades": 470, "taker_buy_base": 108712.1, "taker_buy_quote": 18745.10443 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.1721, "high": 0.1749, "low": 0.1716, "close": 0.1725, "volume": 383933.8, "close_time": 1765306799999, "quote_volume": 66565.86322, "trades": 458, "taker_buy_base": 160210.8, "taker_buy_quote": 27813.65563 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.1725, "high": 0.1732, "low": 0.1719, "close": 0.1726, "volume": 144951.2, "close_time": 1765310399999, "quote_volume": 25019.35622, "trades": 297, "taker_buy_base": 89088.2, "taker_buy_quote": 15395.88524 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.1723, "high": 0.1723, "low": 0.1699, "close": 0.1709, "volume": 118782.0, "close_time": 1765313999999, "quote_volume": 20273.19407, "trades": 202, "taker_buy_base": 49711.5, "taker_buy_quote": 8476.77474 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.1708, "high": 0.171, "low": 0.1683, "close": 0.1691, "volume": 146165.2, "close_time": 1765317599999, "quote_volume": 24757.92573, "trades": 281, "taker_buy_base": 75996.5, "taker_buy_quote": 12856.39993 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.1692, "high": 0.1704, "low": 0.1689, "close": 0.1695, "volume": 323846.6, "close_time": 1765321199999, "quote_volume": 54973.94894, "trades": 233, "taker_buy_base": 171552.0, "taker_buy_quote": 29116.0275 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.1696, "high": 0.17, "low": 0.1691, "close": 0.1691, "volume": 44793.2, "close_time": 1765324799999, "quote_volume": 7594.14723, "trades": 79, "taker_buy_base": 28154.1, "taker_buy_quote": 4774.03911 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1692, "high": 0.1693, "low": 0.1675, "close": 0.1675, "volume": 121335.3, "close_time": 1765328399999, "quote_volume": 20425.04424, "trades": 180, "taker_buy_base": 59134.8, "taker_buy_quote": 9943.64695 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.1677, "high": 0.1678, "low": 0.1669, "close": 0.1676, "volume": 158829.3, "close_time": 1765331999999, "quote_volume": 26586.22434, "trades": 106, "taker_buy_base": 97887.9, "taker_buy_quote": 16380.51532 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.1675, "high": 0.1687, "low": 0.1674, "close": 0.1686, "volume": 45229.4, "close_time": 1765335599999, "quote_volume": 7613.76986, "trades": 72, "taker_buy_base": 18663.5, "taker_buy_quote": 3136.34141 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.1686, "high": 0.1689, "low": 0.1679, "close": 0.1685, "volume": 55125.2, "close_time": 1765339199999, "quote_volume": 9274.75898, "trades": 60, "taker_buy_base": 25671.6, "taker_buy_quote": 4321.9571 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.1685, "high": 0.1693, "low": 0.1683, "close": 0.1687, "volume": 100120.1, "close_time": 1765342799999, "quote_volume": 16915.97755, "trades": 175, "taker_buy_base": 72059.7, "taker_buy_quote": 12176.42442 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.1684, "high": 0.169, "low": 0.1684, "close": 0.1685, "volume": 49735.8, "close_time": 1765346399999, "quote_volume": 8393.2746, "trades": 132, "taker_buy_base": 21107.4, "taker_buy_quote": 3561.72929 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.1681, "high": 0.1681, "low": 0.1669, "close": 0.1671, "volume": 79618.3, "close_time": 1765349999999, "quote_volume": 13334.52907, "trades": 87, "taker_buy_base": 34117.1, "taker_buy_quote": 5713.24851 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.1671, "high": 0.1674, "low": 0.1665, "close": 0.1673, "volume": 60857.5, "close_time": 1765353599999, "quote_volume": 10154.68784, "trades": 94, "taker_buy_base": 26491.3, "taker_buy_quote": 4420.92574 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.1672, "high": 0.1678, "low": 0.1661, "close": 0.1662, "volume": 66121.8, "close_time": 1765357199999, "quote_volume": 11047.35512, "trades": 89, "taker_buy_base": 37564.2, "taker_buy_quote": 6278.36868 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.1663, "high": 0.1674, "low": 0.1659, "close": 0.1673, "volume": 68907.2, "close_time": 1765360799999, "quote_volume": 11462.1939, "trades": 95, "taker_buy_base": 41549.2, "taker_buy_quote": 6915.6765 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.1672, "high": 0.1681, "low": 0.1658, "close": 0.1663, "volume": 68061.9, "close_time": 1765364399999, "quote_volume": 11353.16456, "trades": 108, "taker_buy_base": 37363.2, "taker_buy_quote": 6233.60982 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.1664, "high": 0.1669, "low": 0.1662, "close": 0.1665, "volume": 109117.7, "close_time": 1765367999999, "quote_volume": 18161.27609, "trades": 170, "taker_buy_base": 45461.1, "taker_buy_quote": 7568.72092 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.1665, "high": 0.1667, "low": 0.1658, "close": 0.1663, "volume": 39467.7, "close_time": 1765371599999, "quote_volume": 6566.15053, "trades": 182, "taker_buy_base": 13171.0, "taker_buy_quote": 2190.80734 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.1663, "high": 0.1697, "low": 0.1661, "close": 0.1695, "volume": 483328.8, "close_time": 1765375199999, "quote_volume": 81384.1077, "trades": 1117, "taker_buy_base": 320161.4, "taker_buy_quote": 53915.60693 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.1693, "high": 0.1702, "low": 0.1689, "close": 0.1693, "volume": 334748.5, "close_time": 1765378799999, "quote_volume": 56735.50515, "trades": 641, "taker_buy_base": 117011.5, "taker_buy_quote": 19836.33385 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.1694, "high": 0.1716, "low": 0.1694, "close": 0.1716, "volume": 221813.0, "close_time": 1765382399999, "quote_volume": 37821.65452, "trades": 463, "taker_buy_base": 79497.9, "taker_buy_quote": 13552.34989 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.1716, "high": 0.1781, "low": 0.1713, "close": 0.1781, "volume": 1319837.8, "close_time": 1765385999999, "quote_volume": 231278.05387, "trades": 1892, "taker_buy_base": 503992.7, "taker_buy_quote": 88516.6479 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.178, "high": 0.1793, "low": 0.1719, "close": 0.1736, "volume": 1668518.6, "close_time": 1765389599999, "quote_volume": 291972.41191, "trades": 2212, "taker_buy_base": 914379.3, "taker_buy_quote": 159652.32051 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.1736, "high": 0.1762, "low": 0.1733, "close": 0.1751, "volume": 537996.8, "close_time": 1765393199999, "quote_volume": 93903.13945, "trades": 854, "taker_buy_base": 253879.4, "taker_buy_quote": 44311.97421 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.1752, "high": 0.1775, "low": 0.1738, "close": 0.1773, "volume": 922691.4, "close_time": 1765396799999, "quote_volume": 162353.39383, "trades": 1133, "taker_buy_base": 400410.0, "taker_buy_quote": 70467.26526 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.1773, "high": 0.1819, "low": 0.1767, "close": 0.1786, "volume": 1311724.5, "close_time": 1765400399999, "quote_volume": 235704.97605, "trades": 1931, "taker_buy_base": 536496.9, "taker_buy_quote": 96410.5899 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.1784, "high": 0.1953, "low": 0.1769, "close": 0.1908, "volume": 6060714.6, "close_time": 1765403999999, "quote_volume": 1134436.13862, "trades": 10052, "taker_buy_base": 3246312.8, "taker_buy_quote": 609653.40022 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.1908, "high": 0.195, "low": 0.1829, "close": 0.192, "volume": 5320857.3, "close_time": 1765407599999, "quote_volume": 1003052.75253, "trades": 6697, "taker_buy_base": 2828194.3, "taker_buy_quote": 532992.54679 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.1918, "high": 0.1924, "low": 0.1869, "close": 0.1903, "volume": 1177137.2, "close_time": 1765411199999, "quote_volume": 222925.33149, "trades": 1410, "taker_buy_base": 552662.7, "taker_buy_quote": 104686.93518 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1904, "high": 0.1915, "low": 0.1837, "close": 0.1844, "volume": 1488903.7, "close_time": 1765414799999, "quote_volume": 278677.91957, "trades": 1632, "taker_buy_base": 762340.1, "taker_buy_quote": 142711.8777 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.1842, "high": 0.1878, "low": 0.1818, "close": 0.1854, "volume": 1266339.3, "close_time": 1765418399999, "quote_volume": 234157.59353, "trades": 1610, "taker_buy_base": 611098.4, "taker_buy_quote": 112974.40662 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.1858, "high": 0.1874, "low": 0.182, "close": 0.1837, "volume": 1061889.5, "close_time": 1765421999999, "quote_volume": 195458.52455, "trades": 1461, "taker_buy_base": 453446.6, "taker_buy_quote": 83509.88278 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.184, "high": 0.1841, "low": 0.1801, "close": 0.1807, "volume": 1058754.8, "close_time": 1765425599999, "quote_volume": 192412.75354, "trades": 1408, "taker_buy_base": 467095.7, "taker_buy_quote": 84856.66033 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.1806, "high": 0.1828, "low": 0.1789, "close": 0.1803, "volume": 1082126.4, "close_time": 1765429199999, "quote_volume": 195079.46688, "trades": 1428, "taker_buy_base": 619463.9, "taker_buy_quote": 111635.6638 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.1803, "high": 0.1835, "low": 0.179, "close": 0.1818, "volume": 645250.6, "close_time": 1765432799999, "quote_volume": 117318.09817, "trades": 838, "taker_buy_base": 306779.4, "taker_buy_quote": 55796.66913 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.1818, "high": 0.1825, "low": 0.179, "close": 0.1797, "volume": 736846.9, "close_time": 1765436399999, "quote_volume": 133028.56025, "trades": 843, "taker_buy_base": 370184.9, "taker_buy_quote": 66796.8179 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.1797, "high": 0.1821, "low": 0.1758, "close": 0.1815, "volume": 2817903.8, "close_time": 1765439999999, "quote_volume": 502984.29207, "trades": 2832, "taker_buy_base": 1302236.7, "taker_buy_quote": 232499.08358 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.1816, "high": 0.1872, "low": 0.1776, "close": 0.1845, "volume": 3574630.4, "close_time": 1765443599999, "quote_volume": 650540.96633, "trades": 4589, "taker_buy_base": 1836987.4, "taker_buy_quote": 334986.6625 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.1841, "high": 0.187, "low": 0.1755, "close": 0.1759, "volume": 4469797.8, "close_time": 1765447199999, "quote_volume": 807313.73579, "trades": 4523, "taker_buy_base": 2271613.1, "taker_buy_quote": 409282.82202 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.1761, "high": 0.1772, "low": 0.174, "close": 0.1746, "volume": 938875.9, "close_time": 1765450799999, "quote_volume": 164717.2073, "trades": 1067, "taker_buy_base": 550350.9, "taker_buy_quote": 96542.40834 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.1744, "high": 0.175, "low": 0.1733, "close": 0.1737, "volume": 588211.1, "close_time": 1765454399999, "quote_volume": 102361.79846, "trades": 699, "taker_buy_base": 273551.0, "taker_buy_quote": 47623.08428 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.1738, "high": 0.1746, "low": 0.1728, "close": 0.1733, "volume": 421291.4, "close_time": 1765457999999, "quote_volume": 73117.41214, "trades": 557, "taker_buy_base": 193472.9, "taker_buy_quote": 33567.96634 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.1735, "high": 0.1758, "low": 0.1714, "close": 0.1749, "volume": 828438.7, "close_time": 1765461599999, "quote_volume": 143841.92508, "trades": 1342, "taker_buy_base": 454769.1, "taker_buy_quote": 78960.55638 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.175, "high": 0.1756, "low": 0.1725, "close": 0.1735, "volume": 870953.8, "close_time": 1765465199999, "quote_volume": 151643.43533, "trades": 894, "taker_buy_base": 403494.3, "taker_buy_quote": 70257.43157 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.1732, "high": 0.1759, "low": 0.1729, "close": 0.1753, "volume": 847844.1, "close_time": 1765468799999, "quote_volume": 147970.82446, "trades": 700, "taker_buy_base": 485227.6, "taker_buy_quote": 84518.59588 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.1752, "high": 0.176, "low": 0.1732, "close": 0.1745, "volume": 353621.4, "close_time": 1765472399999, "quote_volume": 61923.28242, "trades": 426, "taker_buy_base": 153649.9, "taker_buy_quote": 26905.33363 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.1746, "high": 0.1759, "low": 0.1737, "close": 0.1739, "volume": 530662.9, "close_time": 1765475999999, "quote_volume": 92715.5372, "trades": 452, "taker_buy_base": 256922.5, "taker_buy_quote": 44854.6832 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.1739, "high": 0.1775, "low": 0.1737, "close": 0.1748, "volume": 620070.6, "close_time": 1765479599999, "quote_volume": 109302.15297, "trades": 637, "taker_buy_base": 334847.8, "taker_buy_quote": 59016.97126 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.1746, "high": 0.1763, "low": 0.1737, "close": 0.1742, "volume": 231273.6, "close_time": 1765483199999, "quote_volume": 40421.77137, "trades": 397, "taker_buy_base": 130733.7, "taker_buy_quote": 22837.20098 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.1744, "high": 0.1759, "low": 0.1744, "close": 0.1755, "volume": 196839.0, "close_time": 1765486799999, "quote_volume": 34494.54784, "trades": 297, "taker_buy_base": 77933.1, "taker_buy_quote": 13650.75811 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.1757, "high": 0.1791, "low": 0.1756, "close": 0.1781, "volume": 336519.7, "close_time": 1765490399999, "quote_volume": 59808.53252, "trades": 474, "taker_buy_base": 160483.1, "taker_buy_quote": 28493.80847 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.1786, "high": 0.1786, "low": 0.1757, "close": 0.1763, "volume": 104063.8, "close_time": 1765493999999, "quote_volume": 18402.881, "trades": 129, "taker_buy_base": 35594.6, "taker_buy_quote": 6291.66603 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.1763, "high": 0.1774, "low": 0.1753, "close": 0.1767, "volume": 140421.5, "close_time": 1765497599999, "quote_volume": 24735.71177, "trades": 169, "taker_buy_base": 84802.3, "taker_buy_quote": 14937.40706 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.1768, "high": 0.1773, "low": 0.174, "close": 0.1742, "volume": 126288.1, "close_time": 1765501199999, "quote_volume": 22183.93981, "trades": 204, "taker_buy_base": 55967.0, "taker_buy_quote": 9813.97169 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.1741, "high": 0.1762, "low": 0.1741, "close": 0.1756, "volume": 70813.9, "close_time": 1765504799999, "quote_volume": 12405.87401, "trades": 124, "taker_buy_base": 38053.1, "taker_buy_quote": 6672.56577 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.1756, "high": 0.179, "low": 0.1754, "close": 0.1786, "volume": 239285.5, "close_time": 1765508399999, "quote_volume": 42509.73135, "trades": 306, "taker_buy_base": 128584.5, "taker_buy_quote": 22873.30107 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.1787, "high": 0.1799, "low": 0.1772, "close": 0.1785, "volume": 209559.3, "close_time": 1765511999999, "quote_volume": 37405.79012, "trades": 381, "taker_buy_base": 83888.6, "taker_buy_quote": 14967.21457 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.1785, "high": 0.1786, "low": 0.1764, "close": 0.1775, "volume": 127387.4, "close_time": 1765515599999, "quote_volume": 22609.129, "trades": 245, "taker_buy_base": 81117.2, "taker_buy_quote": 14394.8646 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.1779, "high": 0.1779, "low": 0.1763, "close": 0.1768, "volume": 72217.2, "close_time": 1765519199999, "quote_volume": 12776.97371, "trades": 98, "taker_buy_base": 7147.5, "taker_buy_quote": 1264.41982 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.1769, "high": 0.1775, "low": 0.1749, "close": 0.1753, "volume": 201028.5, "close_time": 1765522799999, "quote_volume": 35405.99359, "trades": 275, "taker_buy_base": 68199.1, "taker_buy_quote": 12010.25991 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.1755, "high": 0.1758, "low": 0.1745, "close": 0.175, "volume": 183426.3, "close_time": 1765526399999, "quote_volume": 32110.13238, "trades": 314, "taker_buy_base": 86336.5, "taker_buy_quote": 15122.99574 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.1748, "high": 0.1754, "low": 0.1736, "close": 0.1744, "volume": 132113.3, "close_time": 1765529999999, "quote_volume": 23040.06764, "trades": 317, "taker_buy_base": 85625.1, "taker_buy_quote": 14931.84536 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.1745, "high": 0.179, "low": 0.1744, "close": 0.1784, "volume": 637172.6, "close_time": 1765533599999, "quote_volume": 113070.16704, "trades": 1022, "taker_buy_base": 396399.1, "taker_buy_quote": 70294.71685 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.1785, "high": 0.1791, "low": 0.1775, "close": 0.1787, "volume": 176597.6, "close_time": 1765537199999, "quote_volume": 31514.96231, "trades": 268, "taker_buy_base": 86906.9, "taker_buy_quote": 15513.8303 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.1786, "high": 0.1811, "low": 0.1776, "close": 0.1779, "volume": 384737.3, "close_time": 1765540799999, "quote_volume": 68949.7771, "trades": 671, "taker_buy_base": 123364.3, "taker_buy_quote": 22122.22185 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.1775, "high": 0.1783, "low": 0.1765, "close": 0.1773, "volume": 264928.4, "close_time": 1765544399999, "quote_volume": 46975.61408, "trades": 322, "taker_buy_base": 119855.8, "taker_buy_quote": 21256.09397 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.1773, "high": 0.1787, "low": 0.177, "close": 0.1785, "volume": 60034.3, "close_time": 1765547999999, "quote_volume": 10663.93534, "trades": 123, "taker_buy_base": 31956.5, "taker_buy_quote": 5678.819 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.1786, "high": 0.1794, "low": 0.1765, "close": 0.1793, "volume": 194914.1, "close_time": 1765551599999, "quote_volume": 34693.2519, "trades": 350, "taker_buy_base": 103361.0, "taker_buy_quote": 18409.66871 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.1791, "high": 0.18, "low": 0.1734, "close": 0.1746, "volume": 911379.8, "close_time": 1765555199999, "quote_volume": 161241.15474, "trades": 1119, "taker_buy_base": 455329.3, "taker_buy_quote": 80597.23817 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.1744, "high": 0.178, "low": 0.1727, "close": 0.1769, "volume": 1021943.9, "close_time": 1765558799999, "quote_volume": 179692.92139, "trades": 1462, "taker_buy_base": 520746.1, "taker_buy_quote": 91504.96848 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.177, "high": 0.179, "low": 0.1765, "close": 0.1783, "volume": 547175.7, "close_time": 1765562399999, "quote_volume": 97299.23667, "trades": 1292, "taker_buy_base": 328675.0, "taker_buy_quote": 58482.21303 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.1781, "high": 0.1823, "low": 0.177, "close": 0.1815, "volume": 1657835.8, "close_time": 1765565999999, "quote_volume": 297927.84724, "trades": 2142, "taker_buy_base": 559668.9, "taker_buy_quote": 100795.75708 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.1815, "high": 0.1815, "low": 0.1774, "close": 0.1779, "volume": 259538.3, "close_time": 1765569599999, "quote_volume": 46589.46079, "trades": 363, "taker_buy_base": 120410.6, "taker_buy_quote": 21616.29942 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.178, "high": 0.178, "low": 0.1766, "close": 0.177, "volume": 274889.0, "close_time": 1765573199999, "quote_volume": 48671.25182, "trades": 418, "taker_buy_base": 160564.4, "taker_buy_quote": 28428.07173 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.177, "high": 0.1797, "low": 0.1764, "close": 0.1778, "volume": 616338.5, "close_time": 1765576799999, "quote_volume": 109505.6494, "trades": 943, "taker_buy_base": 372270.9, "taker_buy_quote": 66088.19915 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.1777, "high": 0.1817, "low": 0.1777, "close": 0.1804, "volume": 378967.0, "close_time": 1765580399999, "quote_volume": 68348.35415, "trades": 714, "taker_buy_base": 186805.5, "taker_buy_quote": 33619.53853 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.1807, "high": 0.1817, "low": 0.1801, "close": 0.1803, "volume": 104237.1, "close_time": 1765583999999, "quote_volume": 18862.66376, "trades": 279, "taker_buy_base": 29033.4, "taker_buy_quote": 5254.64967 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1806, "high": 0.1809, "low": 0.1777, "close": 0.1787, "volume": 172913.6, "close_time": 1765587599999, "quote_volume": 30920.37682, "trades": 319, "taker_buy_base": 71650.7, "taker_buy_quote": 12807.90438 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.1786, "high": 0.1789, "low": 0.1775, "close": 0.1783, "volume": 49624.8, "close_time": 1765591199999, "quote_volume": 8837.82452, "trades": 103, "taker_buy_base": 20205.1, "taker_buy_quote": 3597.38015 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.1784, "high": 0.18, "low": 0.1781, "close": 0.1788, "volume": 289413.5, "close_time": 1765594799999, "quote_volume": 51784.99569, "trades": 576, "taker_buy_base": 131863.7, "taker_buy_quote": 23589.41047 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.1787, "high": 0.182, "low": 0.1786, "close": 0.1807, "volume": 331093.0, "close_time": 1765598399999, "quote_volume": 59927.21943, "trades": 656, "taker_buy_base": 196834.4, "taker_buy_quote": 35615.16591 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.1806, "high": 0.1806, "low": 0.1781, "close": 0.1797, "volume": 131061.2, "close_time": 1765601999999, "quote_volume": 23498.81956, "trades": 337, "taker_buy_base": 53024.3, "taker_buy_quote": 9498.7795 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.1799, "high": 0.1813, "low": 0.179, "close": 0.1791, "volume": 91807.6, "close_time": 1765605599999, "quote_volume": 16559.93593, "trades": 173, "taker_buy_base": 31987.7, "taker_buy_quote": 5773.66803 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.1789, "high": 0.1802, "low": 0.1787, "close": 0.1791, "volume": 217151.7, "close_time": 1765609199999, "quote_volume": 38935.47247, "trades": 353, "taker_buy_base": 97855.1, "taker_buy_quote": 17553.02129 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.1793, "high": 0.1795, "low": 0.1783, "close": 0.1786, "volume": 124655.5, "close_time": 1765612799999, "quote_volume": 22283.79672, "trades": 161, "taker_buy_base": 73389.9, "taker_buy_quote": 13124.43622 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.1786, "high": 0.1798, "low": 0.1783, "close": 0.1792, "volume": 106016.2, "close_time": 1765616399999, "quote_volume": 18957.40499, "trades": 168, "taker_buy_base": 61189.5, "taker_buy_quote": 10944.80999 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.1787, "high": 0.1791, "low": 0.1777, "close": 0.1782, "volume": 147448.9, "close_time": 1765619999999, "quote_volume": 26295.82602, "trades": 184, "taker_buy_base": 71507.9, "taker_buy_quote": 12747.08489 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.1782, "high": 0.1789, "low": 0.1767, "close": 0.1781, "volume": 300651.1, "close_time": 1765623599999, "quote_volume": 53383.6349, "trades": 452, "taker_buy_base": 186079.2, "taker_buy_quote": 33045.94776 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.178, "high": 0.1803, "low": 0.1772, "close": 0.1794, "volume": 337453.1, "close_time": 1765627199999, "quote_volume": 60296.98958, "trades": 525, "taker_buy_base": 201390.6, "taker_buy_quote": 35992.25246 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.1797, "high": 0.1811, "low": 0.1792, "close": 0.1806, "volume": 329180.8, "close_time": 1765630799999, "quote_volume": 59320.73625, "trades": 503, "taker_buy_base": 163093.5, "taker_buy_quote": 29372.26398 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.1806, "high": 0.1806, "low": 0.1764, "close": 0.1767, "volume": 605947.4, "close_time": 1765634399999, "quote_volume": 107645.61488, "trades": 532, "taker_buy_base": 376042.9, "taker_buy_quote": 66700.88474 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.1765, "high": 0.1776, "low": 0.1756, "close": 0.1774, "volume": 265826.4, "close_time": 1765637999999, "quote_volume": 46870.78478, "trades": 248, "taker_buy_base": 117723.7, "taker_buy_quote": 20778.97506 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.1771, "high": 0.1779, "low": 0.1761, "close": 0.1763, "volume": 236869.6, "close_time": 1765641599999, "quote_volume": 41894.70323, "trades": 257, "taker_buy_base": 92809.1, "taker_buy_quote": 16421.81883 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.1761, "high": 0.1788, "low": 0.1757, "close": 0.1758, "volume": 376343.2, "close_time": 1765645199999, "quote_volume": 66656.60392, "trades": 367, "taker_buy_base": 284559.4, "taker_buy_quote": 50429.35622 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.1758, "high": 0.1785, "low": 0.1758, "close": 0.178, "volume": 268216.8, "close_time": 1765648799999, "quote_volume": 47654.77362, "trades": 1029, "taker_buy_base": 194787.3, "taker_buy_quote": 34610.66853 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.178, "high": 0.1789, "low": 0.1779, "close": 0.1785, "volume": 75783.8, "close_time": 1765652399999, "quote_volume": 13531.57338, "trades": 327, "taker_buy_base": 50008.5, "taker_buy_quote": 8930.21395 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.1787, "high": 0.1795, "low": 0.1781, "close": 0.1788, "volume": 70668.5, "close_time": 1765655999999, "quote_volume": 12646.77634, "trades": 135, "taker_buy_base": 28522.9, "taker_buy_quote": 5107.81704 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.1785, "high": 0.18, "low": 0.1783, "close": 0.1794, "volume": 69540.4, "close_time": 1765659599999, "quote_volume": 12464.41816, "trades": 158, "taker_buy_base": 54035.8, "taker_buy_quote": 9679.11582 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.1796, "high": 0.1799, "low": 0.1784, "close": 0.1798, "volume": 58873.0, "close_time": 1765663199999, "quote_volume": 10528.99197, "trades": 127, "taker_buy_base": 28214.5, "taker_buy_quote": 5051.13273 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.1799, "high": 0.1801, "low": 0.1788, "close": 0.1794, "volume": 66962.6, "close_time": 1765666799999, "quote_volume": 12029.81201, "trades": 131, "taker_buy_base": 16340.6, "taker_buy_quote": 2932.99722 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.1796, "high": 0.1809, "low": 0.1796, "close": 0.1803, "volume": 48857.2, "close_time": 1765670399999, "quote_volume": 8818.92246, "trades": 194, "taker_buy_base": 8019.8, "taker_buy_quote": 1448.32794 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.1802, "high": 0.1802, "low": 0.178, "close": 0.1791, "volume": 365816.1, "close_time": 1765673999999, "quote_volume": 65370.89688, "trades": 378, "taker_buy_base": 249902.1, "taker_buy_quote": 44630.7975 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.1791, "high": 0.1808, "low": 0.1788, "close": 0.1802, "volume": 102132.2, "close_time": 1765677599999, "quote_volume": 18373.56739, "trades": 260, "taker_buy_base": 51036.7, "taker_buy_quote": 9187.67093 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.1802, "high": 0.1811, "low": 0.18, "close": 0.1803, "volume": 105830.8, "close_time": 1765681199999, "quote_volume": 19122.81661, "trades": 236, "taker_buy_base": 33945.1, "taker_buy_quote": 6136.52996 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.1804, "high": 0.1809, "low": 0.1792, "close": 0.1793, "volume": 47730.6, "close_time": 1765684799999, "quote_volume": 8586.86951, "trades": 146, "taker_buy_base": 20059.6, "taker_buy_quote": 3610.39149 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.1793, "high": 0.1804, "low": 0.1777, "close": 0.1784, "volume": 108672.3, "close_time": 1765688399999, "quote_volume": 19475.88946, "trades": 322, "taker_buy_base": 48568.1, "taker_buy_quote": 8694.00641 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.1783, "high": 0.1789, "low": 0.1772, "close": 0.1779, "volume": 483282.3, "close_time": 1765691999999, "quote_volume": 85819.905, "trades": 373, "taker_buy_base": 139371.4, "taker_buy_quote": 24779.92625 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.1777, "high": 0.1784, "low": 0.1767, "close": 0.1777, "volume": 197775.1, "close_time": 1765695599999, "quote_volume": 35078.71685, "trades": 298, "taker_buy_base": 125844.2, "taker_buy_quote": 22308.63868 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.1777, "high": 0.1779, "low": 0.1767, "close": 0.1779, "volume": 66408.0, "close_time": 1765699199999, "quote_volume": 11776.0847, "trades": 126, "taker_buy_base": 47080.3, "taker_buy_quote": 8346.11962 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.178, "high": 0.1785, "low": 0.1774, "close": 0.1775, "volume": 19715.4, "close_time": 1765702799999, "quote_volume": 3508.52583, "trades": 130, "taker_buy_base": 3899.6, "taker_buy_quote": 693.88134 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.1775, "high": 0.1778, "low": 0.1772, "close": 0.1776, "volume": 30764.6, "close_time": 1765706399999, "quote_volume": 5461.46228, "trades": 89, "taker_buy_base": 16406.4, "taker_buy_quote": 2912.71581 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.1774, "high": 0.1775, "low": 0.1758, "close": 0.1766, "volume": 390069.8, "close_time": 1765709999999, "quote_volume": 68978.04874, "trades": 522, "taker_buy_base": 97011.5, "taker_buy_quote": 17112.86206 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.1766, "high": 0.1774, "low": 0.1746, "close": 0.1773, "volume": 224187.5, "close_time": 1765713599999, "quote_volume": 39386.15795, "trades": 804, "taker_buy_base": 133412.8, "taker_buy_quote": 23443.8025 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.1774, "high": 0.1811, "low": 0.177, "close": 0.1798, "volume": 251544.2, "close_time": 1765717199999, "quote_volume": 45091.2169, "trades": 607, "taker_buy_base": 119873.5, "taker_buy_quote": 21479.74159 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.1798, "high": 0.1803, "low": 0.1774, "close": 0.1787, "volume": 270720.4, "close_time": 1765720799999, "quote_volume": 48458.90457, "trades": 716, "taker_buy_base": 140794.6, "taker_buy_quote": 25196.5775 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.1789, "high": 0.1811, "low": 0.178, "close": 0.179, "volume": 219019.2, "close_time": 1765724399999, "quote_volume": 39338.48723, "trades": 422, "taker_buy_base": 110504.7, "taker_buy_quote": 19850.53036 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.1788, "high": 0.1794, "low": 0.1775, "close": 0.1788, "volume": 188205.3, "close_time": 1765727999999, "quote_volume": 33628.22418, "trades": 449, "taker_buy_base": 83163.3, "taker_buy_quote": 14863.72539 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.1788, "high": 0.1806, "low": 0.1784, "close": 0.1803, "volume": 315086.0, "close_time": 1765731599999, "quote_volume": 56648.75716, "trades": 737, "taker_buy_base": 121132.3, "taker_buy_quote": 21779.0075 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.1803, "high": 0.1812, "low": 0.1781, "close": 0.1795, "volume": 313787.6, "close_time": 1765735199999, "quote_volume": 56429.28277, "trades": 711, "taker_buy_base": 144535.3, "taker_buy_quote": 25998.17725 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.1796, "high": 0.1807, "low": 0.1785, "close": 0.1797, "volume": 120230.4, "close_time": 1765738799999, "quote_volume": 21595.32359, "trades": 268, "taker_buy_base": 46340.8, "taker_buy_quote": 8322.45659 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.1796, "high": 0.1796, "low": 0.1782, "close": 0.1788, "volume": 130954.5, "close_time": 1765742399999, "quote_volume": 23418.09773, "trades": 298, "taker_buy_base": 81178.2, "taker_buy_quote": 14522.54314 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.1789, "high": 0.1789, "low": 0.1764, "close": 0.1769, "volume": 263241.8, "close_time": 1765745999999, "quote_volume": 46669.30984, "trades": 438, "taker_buy_base": 134343.7, "taker_buy_quote": 23811.39357 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.1768, "high": 0.1768, "low": 0.1749, "close": 0.1753, "volume": 180247.8, "close_time": 1765749599999, "quote_volume": 31683.14617, "trades": 472, "taker_buy_base": 82120.8, "taker_buy_quote": 14435.18984 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.1756, "high": 0.1767, "low": 0.175, "close": 0.1761, "volume": 95809.9, "close_time": 1765753199999, "quote_volume": 16839.46104, "trades": 146, "taker_buy_base": 71095.8, "taker_buy_quote": 12497.32392 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.1762, "high": 0.1781, "low": 0.1739, "close": 0.1775, "volume": 255293.5, "close_time": 1765756799999, "quote_volume": 44823.52732, "trades": 647, "taker_buy_base": 138364.5, "taker_buy_quote": 24283.35605 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1775, "high": 0.1786, "low": 0.1771, "close": 0.1782, "volume": 133893.8, "close_time": 1765760399999, "quote_volume": 23811.07889, "trades": 404, "taker_buy_base": 91592.9, "taker_buy_quote": 16286.01202 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.1784, "high": 0.181, "low": 0.1783, "close": 0.1809, "volume": 339683.4, "close_time": 1765763999999, "quote_volume": 61160.29615, "trades": 600, "taker_buy_base": 154193.1, "taker_buy_quote": 27740.13062 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.1811, "high": 0.1828, "low": 0.1799, "close": 0.1799, "volume": 241402.5, "close_time": 1765767599999, "quote_volume": 43759.09822, "trades": 599, "taker_buy_base": 124260.1, "taker_buy_quote": 22518.6294 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.1798, "high": 0.1808, "low": 0.1787, "close": 0.1791, "volume": 76839.3, "close_time": 1765771199999, "quote_volume": 13801.49789, "trades": 227, "taker_buy_base": 28388.4, "taker_buy_quote": 5109.37002 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.1792, "high": 0.1794, "low": 0.1784, "close": 0.1792, "volume": 39855.8, "close_time": 1765774799999, "quote_volume": 7124.5253, "trades": 130, "taker_buy_base": 15047.5, "taker_buy_quote": 2692.90283 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.1793, "high": 0.1802, "low": 0.179, "close": 0.18, "volume": 28518.0, "close_time": 1765778399999, "quote_volume": 5124.76513, "trades": 116, "taker_buy_base": 15611.6, "taker_buy_quote": 2805.31237 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.1799, "high": 0.1805, "low": 0.1789, "close": 0.1789, "volume": 115474.2, "close_time": 1765781999999, "quote_volume": 20758.59021, "trades": 284, "taker_buy_base": 45329.1, "taker_buy_quote": 8142.57851 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.1789, "high": 0.1792, "low": 0.1782, "close": 0.1785, "volume": 204013.9, "close_time": 1765785599999, "quote_volume": 36454.12588, "trades": 187, "taker_buy_base": 74070.9, "taker_buy_quote": 13237.0153 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.1786, "high": 0.1792, "low": 0.1783, "close": 0.1786, "volume": 66289.8, "close_time": 1765789199999, "quote_volume": 11850.78884, "trades": 112, "taker_buy_base": 36477.6, "taker_buy_quote": 6522.524 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.1786, "high": 0.1796, "low": 0.1785, "close": 0.1794, "volume": 104595.1, "close_time": 1765792799999, "quote_volume": 18736.64433, "trades": 185, "taker_buy_base": 62160.3, "taker_buy_quote": 11134.80675 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.1793, "high": 0.1798, "low": 0.1779, "close": 0.1779, "volume": 176407.6, "close_time": 1765796399999, "quote_volume": 31514.59517, "trades": 290, "taker_buy_base": 72310.3, "taker_buy_quote": 12929.23521 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.1781, "high": 0.1783, "low": 0.1775, "close": 0.1778, "volume": 84157.8, "close_time": 1765799999999, "quote_volume": 14972.86402, "trades": 123, "taker_buy_base": 39201.2, "taker_buy_quote": 6974.45898 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.1778, "high": 0.1788, "low": 0.1767, "close": 0.1779, "volume": 89045.1, "close_time": 1765803599999, "quote_volume": 15824.83453, "trades": 167, "taker_buy_base": 34306.6, "taker_buy_quote": 6085.22396 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.1781, "high": 0.1781, "low": 0.1761, "close": 0.1766, "volume": 173691.4, "close_time": 1765807199999, "quote_volume": 30661.65597, "trades": 213, "taker_buy_base": 115690.1, "taker_buy_quote": 20421.40893 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.1769, "high": 0.1779, "low": 0.1721, "close": 0.1731, "volume": 618018.4, "close_time": 1765810799999, "quote_volume": 107894.7252, "trades": 1097, "taker_buy_base": 262939.0, "taker_buy_quote": 45925.8265 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.173, "high": 0.173, "low": 0.1677, "close": 0.1691, "volume": 1171602.7, "close_time": 1765814399999, "quote_volume": 199640.12446, "trades": 2480, "taker_buy_base": 689161.2, "taker_buy_quote": 117371.41874 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.169, "high": 0.1691, "low": 0.1656, "close": 0.1665, "volume": 353899.5, "close_time": 1765817999999, "quote_volume": 59206.45736, "trades": 764, "taker_buy_base": 182351.1, "taker_buy_quote": 30505.3832 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.1664, "high": 0.1669, "low": 0.1639, "close": 0.1641, "volume": 186527.5, "close_time": 1765821599999, "quote_volume": 30860.91892, "trades": 473, "taker_buy_base": 83484.7, "taker_buy_quote": 13809.26516 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.1638, "high": 0.1669, "low": 0.1633, "close": 0.1665, "volume": 186874.1, "close_time": 1765825199999, "quote_volume": 30792.94891, "trades": 449, "taker_buy_base": 96754.8, "taker_buy_quote": 15938.84534 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.1667, "high": 0.1686, "low": 0.166, "close": 0.1668, "volume": 112350.4, "close_time": 1765828799999, "quote_volume": 18790.79022, "trades": 443, "taker_buy_base": 52101.1, "taker_buy_quote": 8719.77251 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.1667, "high": 0.167, "low": 0.1653, "close": 0.166, "volume": 106444.6, "close_time": 1765832399999, "quote_volume": 17689.50891, "trades": 290, "taker_buy_base": 43022.1, "taker_buy_quote": 7151.362 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.1662, "high": 0.1671, "low": 0.1658, "close": 0.1669, "volume": 34363.5, "close_time": 1765835999999, "quote_volume": 5726.37885, "trades": 116, "taker_buy_base": 11246.5, "taker_buy_quote": 1874.20417 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.1669, "high": 0.1683, "low": 0.1667, "close": 0.1683, "volume": 82036.7, "close_time": 1765839599999, "quote_volume": 13717.47748, "trades": 135, "taker_buy_base": 43211.3, "taker_buy_quote": 7231.5106 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.1679, "high": 0.1685, "low": 0.1672, "close": 0.1674, "volume": 187113.9, "close_time": 1765843199999, "quote_volume": 31379.40387, "trades": 483, "taker_buy_base": 67414.0, "taker_buy_quote": 11307.56445 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1672, "high": 0.1679, "low": 0.1658, "close": 0.1676, "volume": 164561.6, "close_time": 1765846799999, "quote_volume": 27491.96566, "trades": 442, "taker_buy_base": 110254.8, "taker_buy_quote": 18416.66823 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.1675, "high": 0.1693, "low": 0.1671, "close": 0.1692, "volume": 267054.0, "close_time": 1765850399999, "quote_volume": 44919.04356, "trades": 525, "taker_buy_base": 132787.3, "taker_buy_quote": 22316.15287 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.1694, "high": 0.1715, "low": 0.169, "close": 0.171, "volume": 216974.3, "close_time": 1765853999999, "quote_volume": 37037.86118, "trades": 393, "taker_buy_base": 69929.1, "taker_buy_quote": 11939.00471 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.1712, "high": 0.1727, "low": 0.1703, "close": 0.1727, "volume": 140386.8, "close_time": 1765857599999, "quote_volume": 24040.93513, "trades": 242, "taker_buy_base": 79202.6, "taker_buy_quote": 13560.88403 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.1728, "high": 0.1754, "low": 0.1727, "close": 0.1752, "volume": 217826.6, "close_time": 1765861199999, "quote_volume": 37865.86658, "trades": 476, "taker_buy_base": 99237.7, "taker_buy_quote": 17248.11449 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.1755, "high": 0.1771, "low": 0.1749, "close": 0.1771, "volume": 111797.8, "close_time": 1765864799999, "quote_volume": 19661.3905, "trades": 295, "taker_buy_base": 45129.4, "taker_buy_quote": 7938.17448 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.1771, "high": 0.1814, "low": 0.1771, "close": 0.1775, "volume": 509238.6, "close_time": 1765868399999, "quote_volume": 91429.28319, "trades": 906, "taker_buy_base": 194980.0, "taker_buy_quote": 34991.07707 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.1777, "high": 0.1802, "low": 0.1769, "close": 0.1785, "volume": 260387.0, "close_time": 1765871999999, "quote_volume": 46626.24238, "trades": 451, "taker_buy_base": 134304.1, "taker_buy_quote": 24039.659 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.1783, "high": 0.1806, "low": 0.1759, "close": 0.1763, "volume": 891772.8, "close_time": 1765875599999, "quote_volume": 159621.82962, "trades": 768, "taker_buy_base": 316085.9, "taker_buy_quote": 56644.195 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.1763, "high": 0.1785, "low": 0.1763, "close": 0.1771, "volume": 155617.8, "close_time": 1765879199999, "quote_volume": 27616.79605, "trades": 195, "taker_buy_base": 95867.9, "taker_buy_quote": 17027.16068 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.1775, "high": 0.1783, "low": 0.1762, "close": 0.1774, "volume": 317505.9, "close_time": 1765882799999, "quote_volume": 56259.78788, "trades": 545, "taker_buy_base": 157233.3, "taker_buy_quote": 27861.50856 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.1773, "high": 0.1785, "low": 0.1765, "close": 0.1782, "volume": 155966.9, "close_time": 1765886399999, "quote_volume": 27650.88931, "trades": 514, "taker_buy_base": 109546.4, "taker_buy_quote": 19416.17306 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.1786, "high": 0.1812, "low": 0.1781, "close": 0.1793, "volume": 698765.2, "close_time": 1765889999999, "quote_volume": 125717.23799, "trades": 725, "taker_buy_base": 488863.4, "taker_buy_quote": 87943.75261 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.179, "high": 0.1809, "low": 0.1763, "close": 0.1777, "volume": 412912.6, "close_time": 1765893599999, "quote_volume": 73888.9834, "trades": 720, "taker_buy_base": 215516.6, "taker_buy_quote": 38518.69039 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.178, "high": 0.1807, "low": 0.1764, "close": 0.1795, "volume": 395847.1, "close_time": 1765897199999, "quote_volume": 70586.16139, "trades": 715, "taker_buy_base": 226569.3, "taker_buy_quote": 40389.668 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.1796, "high": 0.1894, "low": 0.1792, "close": 0.1892, "volume": 2628284.3, "close_time": 1765900799999, "quote_volume": 483102.05278, "trades": 3955, "taker_buy_base": 1354414.7, "taker_buy_quote": 248701.34469 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.1891, "high": 0.1987, "low": 0.1858, "close": 0.1952, "volume": 6582271.6, "close_time": 1765904399999, "quote_volume": 1268471.20685, "trades": 10125, "taker_buy_base": 3478377.2, "taker_buy_quote": 670927.66483 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.1952, "high": 0.1968, "low": 0.1876, "close": 0.1884, "volume": 2860969.0, "close_time": 1765907999999, "quote_volume": 549835.10466, "trades": 4840, "taker_buy_base": 1408591.6, "taker_buy_quote": 270989.25327 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.1884, "high": 0.1892, "low": 0.1863, "close": 0.1867, "volume": 1111364.5, "close_time": 1765911599999, "quote_volume": 208339.57429, "trades": 4194, "taker_buy_base": 529130.3, "taker_buy_quote": 99205.80283 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.1867, "high": 0.1868, "low": 0.1834, "close": 0.1843, "volume": 1115411.4, "close_time": 1765915199999, "quote_volume": 206262.27334, "trades": 1873, "taker_buy_base": 660417.1, "taker_buy_quote": 122144.14432 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.1842, "high": 0.1857, "low": 0.1829, "close": 0.1831, "volume": 427603.5, "close_time": 1765918799999, "quote_volume": 78801.12797, "trades": 1079, "taker_buy_base": 175777.9, "taker_buy_quote": 32392.14826 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.1829, "high": 0.1844, "low": 0.1821, "close": 0.1831, "volume": 332103.7, "close_time": 1765922399999, "quote_volume": 60743.6552, "trades": 805, "taker_buy_base": 147264.1, "taker_buy_quote": 26928.70444 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.1831, "high": 0.1847, "low": 0.1821, "close": 0.1831, "volume": 168978.3, "close_time": 1765925999999, "quote_volume": 30946.97407, "trades": 424, "taker_buy_base": 79546.8, "taker_buy_quote": 14548.95226 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.183, "high": 0.1844, "low": 0.1825, "close": 0.1837, "volume": 189503.1, "close_time": 1765929599999, "quote_volume": 34775.30769, "trades": 738, "taker_buy_base": 77946.3, "taker_buy_quote": 14314.46484 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1836, "high": 0.1837, "low": 0.1806, "close": 0.1812, "volume": 577703.4, "close_time": 1765933199999, "quote_volume": 104988.44894, "trades": 953, "taker_buy_base": 173895.8, "taker_buy_quote": 31652.70117 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.1813, "high": 0.183, "low": 0.1805, "close": 0.1811, "volume": 222685.8, "close_time": 1765936799999, "quote_volume": 40417.51837, "trades": 523, "taker_buy_base": 78066.0, "taker_buy_quote": 14163.84894 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.1812, "high": 0.1823, "low": 0.1797, "close": 0.1814, "volume": 648664.5, "close_time": 1765940399999, "quote_volume": 116952.55105, "trades": 607, "taker_buy_base": 547284.7, "taker_buy_quote": 98581.02922 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.1814, "high": 0.1816, "low": 0.1792, "close": 0.1802, "volume": 84368.0, "close_time": 1765943999999, "quote_volume": 15179.51351, "trades": 156, "taker_buy_base": 22343.4, "taker_buy_quote": 4028.1112 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.1801, "high": 0.1801, "low": 0.176, "close": 0.1769, "volume": 1130698.1, "close_time": 1765947599999, "quote_volume": 200050.86624, "trades": 674, "taker_buy_base": 570245.9, "taker_buy_quote": 100743.85583 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.1767, "high": 0.1775, "low": 0.1754, "close": 0.1758, "volume": 749762.5, "close_time": 1765951199999, "quote_volume": 132096.79924, "trades": 569, "taker_buy_base": 154039.0, "taker_buy_quote": 27126.80832 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.1757, "high": 0.1791, "low": 0.1756, "close": 0.1782, "volume": 539379.2, "close_time": 1765954799999, "quote_volume": 95967.46339, "trades": 404, "taker_buy_base": 419315.1, "taker_buy_quote": 74581.60301 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.1786, "high": 0.1827, "low": 0.1776, "close": 0.181, "volume": 748735.6, "close_time": 1765958399999, "quote_volume": 135425.5929, "trades": 1102, "taker_buy_base": 497114.4, "taker_buy_quote": 89733.81611 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.1809, "high": 0.1809, "low": 0.1788, "close": 0.1791, "volume": 183969.3, "close_time": 1765961999999, "quote_volume": 33087.9475, "trades": 226, "taker_buy_base": 87119.8, "taker_buy_quote": 15662.87482 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.1791, "high": 0.1826, "low": 0.1789, "close": 0.1816, "volume": 409553.4, "close_time": 1765965599999, "quote_volume": 74293.75344, "trades": 994, "taker_buy_base": 133043.9, "taker_buy_quote": 24126.35927 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.1816, "high": 0.1828, "low": 0.1804, "close": 0.1811, "volume": 562845.6, "close_time": 1765969199999, "quote_volume": 102279.13351, "trades": 1293, "taker_buy_base": 227634.9, "taker_buy_quote": 41349.34555 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.181, "high": 0.1831, "low": 0.1808, "close": 0.1818, "volume": 975722.1, "close_time": 1765972799999, "quote_volume": 177338.49538, "trades": 968, "taker_buy_base": 778453.1, "taker_buy_quote": 141405.9933 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.1818, "high": 0.1828, "low": 0.1781, "close": 0.1786, "volume": 528079.5, "close_time": 1765976399999, "quote_volume": 94827.65579, "trades": 689, "taker_buy_base": 278224.8, "taker_buy_quote": 49955.18543 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.1786, "high": 0.1818, "low": 0.1779, "close": 0.1816, "volume": 480020.2, "close_time": 1765979999999, "quote_volume": 86247.77067, "trades": 621, "taker_buy_base": 250051.8, "taker_buy_quote": 44942.89926 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.1816, "high": 0.1847, "low": 0.1787, "close": 0.1837, "volume": 1558688.1, "close_time": 1765983599999, "quote_volume": 284354.85286, "trades": 1305, "taker_buy_base": 725379.6, "taker_buy_quote": 132249.65259 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.184, "high": 0.186, "low": 0.1795, "close": 0.1805, "volume": 1811482.9, "close_time": 1765987199999, "quote_volume": 331950.72283, "trades": 1914, "taker_buy_base": 1020220.0, "taker_buy_quote": 187058.49315 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.1805, "high": 0.182, "low": 0.1766, "close": 0.182, "volume": 1074766.2, "close_time": 1765990799999, "quote_volume": 192370.7633, "trades": 1271, "taker_buy_base": 537551.3, "taker_buy_quote": 96361.09877 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.1819, "high": 0.1845, "low": 0.1812, "close": 0.1827, "volume": 457731.5, "close_time": 1765994399999, "quote_volume": 83750.17837, "trades": 704, "taker_buy_base": 131789.0, "taker_buy_quote": 24111.06324 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.1828, "high": 0.1842, "low": 0.1795, "close": 0.1812, "volume": 877453.8, "close_time": 1765997999999, "quote_volume": 158715.86756, "trades": 801, "taker_buy_base": 401751.8, "taker_buy_quote": 72799.44974 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.1813, "high": 0.185, "low": 0.1785, "close": 0.1821, "volume": 2406842.4, "close_time": 1766001599999, "quote_volume": 437110.97857, "trades": 2347, "taker_buy_base": 1045337.8, "taker_buy_quote": 190031.8881 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.1822, "high": 0.1837, "low": 0.1816, "close": 0.1825, "volume": 441974.5, "close_time": 1766005199999, "quote_volume": 80673.06952, "trades": 921, "taker_buy_base": 242991.4, "taker_buy_quote": 44355.42419 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.1825, "high": 0.1831, "low": 0.1816, "close": 0.1822, "volume": 237670.6, "close_time": 1766008799999, "quote_volume": 43349.79634, "trades": 731, "taker_buy_base": 157901.6, "taker_buy_quote": 28805.30392 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.1821, "high": 0.1848, "low": 0.1818, "close": 0.1845, "volume": 383859.9, "close_time": 1766012399999, "quote_volume": 70285.82138, "trades": 426, "taker_buy_base": 230768.7, "taker_buy_quote": 42208.99532 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.1847, "high": 0.1847, "low": 0.1823, "close": 0.1838, "volume": 111666.2, "close_time": 1766015999999, "quote_volume": 20450.1349, "trades": 292, "taker_buy_base": 44224.6, "taker_buy_quote": 8096.67091 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1838, "high": 0.185, "low": 0.1831, "close": 0.1846, "volume": 118394.6, "close_time": 1766019599999, "quote_volume": 21771.11048, "trades": 221, "taker_buy_base": 51669.3, "taker_buy_quote": 9506.73613 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.1845, "high": 0.1845, "low": 0.1819, "close": 0.1835, "volume": 260403.3, "close_time": 1766023199999, "quote_volume": 47616.88063, "trades": 421, "taker_buy_base": 168161.0, "taker_buy_quote": 30765.77769 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.1836, "high": 0.1851, "low": 0.1833, "close": 0.1841, "volume": 171107.0, "close_time": 1766026799999, "quote_volume": 31512.67345, "trades": 361, "taker_buy_base": 65738.8, "taker_buy_quote": 12104.32806 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.1841, "high": 0.1841, "low": 0.1813, "close": 0.1818, "volume": 306547.6, "close_time": 1766030399999, "quote_volume": 56042.6577, "trades": 481, "taker_buy_base": 99177.3, "taker_buy_quote": 18156.18553 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.1817, "high": 0.183, "low": 0.1814, "close": 0.1823, "volume": 159744.5, "close_time": 1766033999999, "quote_volume": 29126.37963, "trades": 564, "taker_buy_base": 97776.4, "taker_buy_quote": 17832.55469 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.1823, "high": 0.1824, "low": 0.1769, "close": 0.1776, "volume": 1180990.8, "close_time": 1766037599999, "quote_volume": 212050.76642, "trades": 2261, "taker_buy_base": 624008.0, "taker_buy_quote": 112240.47743 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.1776, "high": 0.1776, "low": 0.1746, "close": 0.1761, "volume": 1037547.1, "close_time": 1766041199999, "quote_volume": 182306.07489, "trades": 1447, "taker_buy_base": 598566.3, "taker_buy_quote": 105186.44705 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.1764, "high": 0.1776, "low": 0.1746, "close": 0.1764, "volume": 570303.6, "close_time": 1766044799999, "quote_volume": 100314.98488, "trades": 618, "taker_buy_base": 399188.7, "taker_buy_quote": 70211.85277 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.1764, "high": 0.1782, "low": 0.1762, "close": 0.1768, "volume": 165427.6, "close_time": 1766048399999, "quote_volume": 29303.4084, "trades": 337, "taker_buy_base": 44425.2, "taker_buy_quote": 7866.75737 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.1768, "high": 0.1786, "low": 0.1766, "close": 0.1774, "volume": 141634.3, "close_time": 1766051999999, "quote_volume": 25141.08557, "trades": 261, "taker_buy_base": 64037.6, "taker_buy_quote": 11369.85907 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.1773, "high": 0.1779, "low": 0.1771, "close": 0.1772, "volume": 68273.2, "close_time": 1766055599999, "quote_volume": 12115.32462, "trades": 107, "taker_buy_base": 23096.4, "taker_buy_quote": 4099.13862 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.1774, "high": 0.178, "low": 0.1765, "close": 0.1776, "volume": 117697.6, "close_time": 1766059199999, "quote_volume": 20836.0322, "trades": 183, "taker_buy_base": 36637.8, "taker_buy_quote": 6495.68518 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.1777, "high": 0.1781, "low": 0.176, "close": 0.1766, "volume": 112214.9, "close_time": 1766062799999, "quote_volume": 19843.64754, "trades": 242, "taker_buy_base": 64961.3, "taker_buy_quote": 11479.1372 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.1767, "high": 0.1809, "low": 0.1767, "close": 0.1804, "volume": 585689.8, "close_time": 1766066399999, "quote_volume": 104801.79465, "trades": 1012, "taker_buy_base": 288439.8, "taker_buy_quote": 51578.71948 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.1805, "high": 0.1821, "low": 0.1783, "close": 0.1797, "volume": 547629.7, "close_time": 1766069999999, "quote_volume": 98623.1974, "trades": 856, "taker_buy_base": 283006.7, "taker_buy_quote": 50920.33705 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.1798, "high": 0.1808, "low": 0.1783, "close": 0.1784, "volume": 54349.8, "close_time": 1766073599999, "quote_volume": 9749.48106, "trades": 232, "taker_buy_base": 19086.0, "taker_buy_quote": 3428.12922 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.1785, "high": 0.1818, "low": 0.1768, "close": 0.1817, "volume": 537137.1, "close_time": 1766077199999, "quote_volume": 96403.66807, "trades": 851, "taker_buy_base": 297647.3, "taker_buy_quote": 53449.15829 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.1815, "high": 0.1823, "low": 0.1757, "close": 0.1823, "volume": 892343.0, "close_time": 1766080799999, "quote_volume": 159372.86592, "trades": 1855, "taker_buy_base": 449237.6, "taker_buy_quote": 80082.03945 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.1822, "high": 0.185, "low": 0.181, "close": 0.182, "volume": 663553.1, "close_time": 1766084399999, "quote_volume": 121579.61091, "trades": 1017, "taker_buy_base": 278295.6, "taker_buy_quote": 50940.69549 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.1819, "high": 0.1825, "low": 0.1781, "close": 0.1789, "volume": 486116.6, "close_time": 1766087999999, "quote_volume": 87402.67836, "trades": 1341, "taker_buy_base": 277754.5, "taker_buy_quote": 49960.50045 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.1789, "high": 0.1832, "low": 0.1788, "close": 0.1825, "volume": 578361.1, "close_time": 1766091599999, "quote_volume": 105370.42878, "trades": 888, "taker_buy_base": 247797.6, "taker_buy_quote": 45095.13624 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.1825, "high": 0.1845, "low": 0.1821, "close": 0.1844, "volume": 274273.5, "close_time": 1766095199999, "quote_volume": 50279.75478, "trades": 646, "taker_buy_base": 162279.3, "taker_buy_quote": 29752.94325 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.1844, "high": 0.1851, "low": 0.1834, "close": 0.1835, "volume": 202603.3, "close_time": 1766098799999, "quote_volume": 37374.49879, "trades": 253, "taker_buy_base": 141896.2, "taker_buy_quote": 26184.29143 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.1834, "high": 0.1837, "low": 0.1804, "close": 0.1805, "volume": 178829.0, "close_time": 1766102399999, "quote_volume": 32497.21886, "trades": 324, "taker_buy_base": 43966.3, "taker_buy_quote": 8002.11002 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1805, "high": 0.1883, "low": 0.1805, "close": 0.1869, "volume": 1577120.1, "close_time": 1766105999999, "quote_volume": 292105.49562, "trades": 2376, "taker_buy_base": 787039.3, "taker_buy_quote": 145450.04838 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.1869, "high": 0.1893, "low": 0.1856, "close": 0.1883, "volume": 518728.1, "close_time": 1766109599999, "quote_volume": 97279.27319, "trades": 1054, "taker_buy_base": 252930.1, "taker_buy_quote": 47409.86708 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.1883, "high": 0.1885, "low": 0.185, "close": 0.1861, "volume": 401912.7, "close_time": 1766113199999, "quote_volume": 75110.77121, "trades": 744, "taker_buy_base": 153866.0, "taker_buy_quote": 28760.09837 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.1859, "high": 0.1903, "low": 0.1854, "close": 0.1896, "volume": 673886.5, "close_time": 1766116799999, "quote_volume": 127002.05189, "trades": 1026, "taker_buy_base": 444639.1, "taker_buy_quote": 83766.29551 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.1895, "high": 0.1901, "low": 0.1875, "close": 0.1878, "volume": 410962.6, "close_time": 1766120399999, "quote_volume": 77640.82426, "trades": 542, "taker_buy_base": 131376.4, "taker_buy_quote": 24816.44106 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.1877, "high": 0.1885, "low": 0.1866, "close": 0.1881, "volume": 164628.0, "close_time": 1766123999999, "quote_volume": 30845.83095, "trades": 429, "taker_buy_base": 93939.1, "taker_buy_quote": 17600.87254 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.188, "high": 0.1897, "low": 0.1879, "close": 0.1886, "volume": 194812.3, "close_time": 1766127599999, "quote_volume": 36788.22003, "trades": 535, "taker_buy_base": 103057.1, "taker_buy_quote": 19461.50588 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.1887, "high": 0.1911, "low": 0.1887, "close": 0.1893, "volume": 373407.2, "close_time": 1766131199999, "quote_volume": 70957.06324, "trades": 572, "taker_buy_base": 241814.2, "taker_buy_quote": 45959.45046 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.1895, "high": 0.1898, "low": 0.1881, "close": 0.1887, "volume": 149147.2, "close_time": 1766134799999, "quote_volume": 28176.77215, "trades": 314, "taker_buy_base": 88169.1, "taker_buy_quote": 16656.27146 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.1887, "high": 0.19, "low": 0.1881, "close": 0.1889, "volume": 251814.0, "close_time": 1766138399999, "quote_volume": 47559.24537, "trades": 344, "taker_buy_base": 159122.2, "taker_buy_quote": 30062.3388 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.189, "high": 0.1891, "low": 0.1877, "close": 0.1888, "volume": 118704.4, "close_time": 1766141999999, "quote_volume": 22369.8089, "trades": 230, "taker_buy_base": 43500.0, "taker_buy_quote": 8198.67653 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.189, "high": 0.193, "low": 0.1882, "close": 0.1928, "volume": 454322.2, "close_time": 1766145599999, "quote_volume": 86741.84104, "trades": 1164, "taker_buy_base": 253680.0, "taker_buy_quote": 48434.20338 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.1929, "high": 0.1929, "low": 0.1883, "close": 0.1887, "volume": 255980.7, "close_time": 1766149199999, "quote_volume": 48707.46571, "trades": 568, "taker_buy_base": 88431.4, "taker_buy_quote": 16814.05437 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.1887, "high": 0.1897, "low": 0.188, "close": 0.1885, "volume": 179298.3, "close_time": 1766152799999, "quote_volume": 33801.0425, "trades": 310, "taker_buy_base": 90120.6, "taker_buy_quote": 16983.62822 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.1885, "high": 0.1911, "low": 0.1876, "close": 0.1895, "volume": 451499.6, "close_time": 1766156399999, "quote_volume": 85420.14781, "trades": 809, "taker_buy_base": 264039.7, "taker_buy_quote": 49968.29711 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.1896, "high": 0.1922, "low": 0.1879, "close": 0.1889, "volume": 257879.3, "close_time": 1766159999999, "quote_volume": 48855.98833, "trades": 661, "taker_buy_base": 122946.7, "taker_buy_quote": 23281.25672 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.1889, "high": 0.1924, "low": 0.1884, "close": 0.19, "volume": 413797.4, "close_time": 1766163599999, "quote_volume": 78935.31961, "trades": 866, "taker_buy_base": 216069.2, "taker_buy_quote": 41246.08795 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.1899, "high": 0.1921, "low": 0.1891, "close": 0.1906, "volume": 293188.2, "close_time": 1766167199999, "quote_volume": 55986.29622, "trades": 589, "taker_buy_base": 108493.0, "taker_buy_quote": 20712.06762 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.1907, "high": 0.1917, "low": 0.1881, "close": 0.1888, "volume": 609203.4, "close_time": 1766170799999, "quote_volume": 115856.53348, "trades": 826, "taker_buy_base": 367257.8, "taker_buy_quote": 69861.2668 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.1888, "high": 0.1915, "low": 0.1888, "close": 0.1906, "volume": 259141.4, "close_time": 1766174399999, "quote_volume": 49372.83565, "trades": 543, "taker_buy_base": 103906.8, "taker_buy_quote": 19798.46652 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.1906, "high": 0.1911, "low": 0.1895, "close": 0.1911, "volume": 91087.6, "close_time": 1766177999999, "quote_volume": 17334.5874, "trades": 270, "taker_buy_base": 44983.3, "taker_buy_quote": 8556.85351 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.1912, "high": 0.1912, "low": 0.1893, "close": 0.1893, "volume": 69590.0, "close_time": 1766181599999, "quote_volume": 13221.00843, "trades": 131, "taker_buy_base": 19276.1, "taker_buy_quote": 3665.37309 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.1895, "high": 0.1907, "low": 0.1891, "close": 0.1905, "volume": 61439.5, "close_time": 1766185199999, "quote_volume": 11657.63589, "trades": 120, "taker_buy_base": 47228.4, "taker_buy_quote": 8962.18171 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.1904, "high": 0.1904, "low": 0.1885, "close": 0.1889, "volume": 375692.3, "close_time": 1766188799999, "quote_volume": 71248.87524, "trades": 360, "taker_buy_base": 124689.7, "taker_buy_quote": 23624.26204 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1889, "high": 0.1897, "low": 0.1881, "close": 0.1882, "volume": 140277.8, "close_time": 1766192399999, "quote_volume": 26463.80509, "trades": 281, "taker_buy_base": 72721.9, "taker_buy_quote": 13715.71067 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.1883, "high": 0.1898, "low": 0.1882, "close": 0.1888, "volume": 55907.9, "close_time": 1766195999999, "quote_volume": 10559.56335, "trades": 189, "taker_buy_base": 36199.7, "taker_buy_quote": 6836.01481 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.1887, "high": 0.1905, "low": 0.188, "close": 0.1892, "volume": 172352.7, "close_time": 1766199599999, "quote_volume": 32659.65163, "trades": 324, "taker_buy_base": 82066.2, "taker_buy_quote": 15546.2954 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.1891, "high": 0.1899, "low": 0.1883, "close": 0.1892, "volume": 100824.3, "close_time": 1766203199999, "quote_volume": 19070.00151, "trades": 169, "taker_buy_base": 64468.4, "taker_buy_quote": 12193.92993 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.1894, "high": 0.1895, "low": 0.1876, "close": 0.1877, "volume": 218516.8, "close_time": 1766206799999, "quote_volume": 41104.29351, "trades": 402, "taker_buy_base": 121962.8, "taker_buy_quote": 22939.93145 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.1878, "high": 0.1882, "low": 0.1875, "close": 0.1875, "volume": 60612.2, "close_time": 1766210399999, "quote_volume": 11374.58628, "trades": 162, "taker_buy_base": 34464.4, "taker_buy_quote": 6468.03578 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.1874, "high": 0.1886, "low": 0.1872, "close": 0.1878, "volume": 115995.8, "close_time": 1766213999999, "quote_volume": 21792.7934, "trades": 177, "taker_buy_base": 50829.0, "taker_buy_quote": 9547.11957 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.1878, "high": 0.188, "low": 0.1845, "close": 0.1863, "volume": 665066.2, "close_time": 1766217599999, "quote_volume": 123819.77412, "trades": 1043, "taker_buy_base": 343230.9, "taker_buy_quote": 63886.32268 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.1862, "high": 0.1871, "low": 0.1858, "close": 0.186, "volume": 109578.0, "close_time": 1766221199999, "quote_volume": 20435.28808, "trades": 194, "taker_buy_base": 48741.1, "taker_buy_quote": 9087.61469 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.1862, "high": 0.1867, "low": 0.1859, "close": 0.1862, "volume": 56066.7, "close_time": 1766224799999, "quote_volume": 10447.31281, "trades": 91, "taker_buy_base": 12602.0, "taker_buy_quote": 2348.29362 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.1861, "high": 0.1869, "low": 0.1853, "close": 0.1861, "volume": 82721.7, "close_time": 1766228399999, "quote_volume": 15378.49247, "trades": 213, "taker_buy_base": 54575.4, "taker_buy_quote": 10143.24655 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.1862, "high": 0.1883, "low": 0.1859, "close": 0.1882, "volume": 97055.1, "close_time": 1766231999999, "quote_volume": 18165.65709, "trades": 183, "taker_buy_base": 45937.2, "taker_buy_quote": 8586.64621 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.1882, "high": 0.1884, "low": 0.1874, "close": 0.1881, "volume": 55843.6, "close_time": 1766235599999, "quote_volume": 10495.14847, "trades": 154, "taker_buy_base": 14439.8, "taker_buy_quote": 2714.7833 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.1883, "high": 0.1883, "low": 0.1865, "close": 0.1872, "volume": 91879.1, "close_time": 1766239199999, "quote_volume": 17194.17585, "trades": 159, "taker_buy_base": 23369.7, "taker_buy_quote": 4375.45024 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.1871, "high": 0.188, "low": 0.1857, "close": 0.188, "volume": 79576.0, "close_time": 1766242799999, "quote_volume": 14880.43594, "trades": 146, "taker_buy_base": 31052.6, "taker_buy_quote": 5804.80081 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.188, "high": 0.1904, "low": 0.188, "close": 0.1897, "volume": 504827.1, "close_time": 1766246399999, "quote_volume": 95707.99669, "trades": 960, "taker_buy_base": 245704.9, "taker_buy_quote": 46565.84256 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.1897, "high": 0.1905, "low": 0.1883, "close": 0.1886, "volume": 60502.2, "close_time": 1766249999999, "quote_volume": 11472.08861, "trades": 170, "taker_buy_base": 26153.4, "taker_buy_quote": 4955.47405 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.1888, "high": 0.19, "low": 0.1884, "close": 0.1891, "volume": 263411.6, "close_time": 1766253599999, "quote_volume": 49860.96141, "trades": 215, "taker_buy_base": 73357.2, "taker_buy_quote": 13893.84554 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.1892, "high": 0.1897, "low": 0.1888, "close": 0.1893, "volume": 55477.9, "close_time": 1766257199999, "quote_volume": 10495.92305, "trades": 86, "taker_buy_base": 36232.2, "taker_buy_quote": 6860.57866 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.1892, "high": 0.1892, "low": 0.1876, "close": 0.1877, "volume": 113447.2, "close_time": 1766260799999, "quote_volume": 21393.49959, "trades": 182, "taker_buy_base": 26286.7, "taker_buy_quote": 4949.82015 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.1877, "high": 0.1877, "low": 0.1869, "close": 0.1873, "volume": 45117.8, "close_time": 1766264399999, "quote_volume": 8443.93081, "trades": 91, "taker_buy_base": 36112.9, "taker_buy_quote": 6757.4398 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.1872, "high": 0.1878, "low": 0.1856, "close": 0.1859, "volume": 236803.3, "close_time": 1766267999999, "quote_volume": 44129.0382, "trades": 245, "taker_buy_base": 145802.3, "taker_buy_quote": 27173.50471 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.1859, "high": 0.1871, "low": 0.1859, "close": 0.1869, "volume": 47457.7, "close_time": 1766271599999, "quote_volume": 8853.96632, "trades": 98, "taker_buy_base": 25805.7, "taker_buy_quote": 4812.87863 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.187, "high": 0.187, "low": 0.1855, "close": 0.1861, "volume": 108922.5, "close_time": 1766275199999, "quote_volume": 20240.07926, "trades": 105, "taker_buy_base": 84520.1, "taker_buy_quote": 15699.37541 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1862, "high": 0.1866, "low": 0.1858, "close": 0.1862, "volume": 46273.1, "close_time": 1766278799999, "quote_volume": 8607.377, "trades": 94, "taker_buy_base": 16964.6, "taker_buy_quote": 3154.88684 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.1862, "high": 0.1862, "low": 0.1845, "close": 0.185, "volume": 195477.3, "close_time": 1766282399999, "quote_volume": 36192.84085, "trades": 429, "taker_buy_base": 144068.5, "taker_buy_quote": 26674.68521 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.185, "high": 0.185, "low": 0.1831, "close": 0.1836, "volume": 234831.2, "close_time": 1766285999999, "quote_volume": 43190.2041, "trades": 472, "taker_buy_base": 132433.2, "taker_buy_quote": 24355.46205 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.1837, "high": 0.1847, "low": 0.1837, "close": 0.1844, "volume": 94490.1, "close_time": 1766289599999, "quote_volume": 17425.29352, "trades": 112, "taker_buy_base": 25322.8, "taker_buy_quote": 4667.53261 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.1843, "high": 0.1848, "low": 0.1833, "close": 0.1834, "volume": 39984.7, "close_time": 1766293199999, "quote_volume": 7353.5193, "trades": 185, "taker_buy_base": 15321.9, "taker_buy_quote": 2819.21258 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.1835, "high": 0.1847, "low": 0.1831, "close": 0.1835, "volume": 100874.0, "close_time": 1766296799999, "quote_volume": 18520.24105, "trades": 307, "taker_buy_base": 65461.3, "taker_buy_quote": 12019.38188 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.1835, "high": 0.184, "low": 0.1832, "close": 0.1834, "volume": 43678.1, "close_time": 1766300399999, "quote_volume": 8012.56061, "trades": 191, "taker_buy_base": 14100.8, "taker_buy_quote": 2587.32554 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.1835, "high": 0.1836, "low": 0.1828, "close": 0.1835, "volume": 59256.1, "close_time": 1766303999999, "quote_volume": 10853.37727, "trades": 237, "taker_buy_base": 32147.0, "taker_buy_quote": 5888.63425 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.1834, "high": 0.1852, "low": 0.1827, "close": 0.1849, "volume": 70621.0, "close_time": 1766307599999, "quote_volume": 12969.206, "trades": 226, "taker_buy_base": 36899.7, "taker_buy_quote": 6778.96247 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.1849, "high": 0.1853, "low": 0.1839, "close": 0.1843, "volume": 94087.1, "close_time": 1766311199999, "quote_volume": 17368.72264, "trades": 289, "taker_buy_base": 29652.5, "taker_buy_quote": 5475.35422 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.1844, "high": 0.1849, "low": 0.1833, "close": 0.1838, "volume": 127893.6, "close_time": 1766314799999, "quote_volume": 23530.71998, "trades": 676, "taker_buy_base": 78666.1, "taker_buy_quote": 14471.92353 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.1839, "high": 0.1845, "low": 0.183, "close": 0.1832, "volume": 68850.8, "close_time": 1766318399999, "quote_volume": 12637.29169, "trades": 274, "taker_buy_base": 53080.6, "taker_buy_quote": 9741.44866 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.1832, "high": 0.1844, "low": 0.1827, "close": 0.1833, "volume": 196401.4, "close_time": 1766321999999, "quote_volume": 35968.90288, "trades": 258, "taker_buy_base": 62720.6, "taker_buy_quote": 11491.84963 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.1833, "high": 0.1834, "low": 0.1787, "close": 0.179, "volume": 738543.1, "close_time": 1766325599999, "quote_volume": 133349.91181, "trades": 1059, "taker_buy_base": 315367.7, "taker_buy_quote": 56986.03914 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.1788, "high": 0.181, "low": 0.1787, "close": 0.1804, "volume": 334934.8, "close_time": 1766329199999, "quote_volume": 60200.9488, "trades": 1831, "taker_buy_base": 210575.8, "taker_buy_quote": 37818.69254 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.1803, "high": 0.1814, "low": 0.1799, "close": 0.1811, "volume": 93341.1, "close_time": 1766332799999, "quote_volume": 16850.667, "trades": 677, "taker_buy_base": 68405.4, "taker_buy_quote": 12347.9717 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.1811, "high": 0.1816, "low": 0.1801, "close": 0.1804, "volume": 55410.4, "close_time": 1766336399999, "quote_volume": 10007.10352, "trades": 190, "taker_buy_base": 16993.6, "taker_buy_quote": 3070.67689 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.1804, "high": 0.1823, "low": 0.1803, "close": 0.1813, "volume": 45686.1, "close_time": 1766339999999, "quote_volume": 8294.30687, "trades": 95, "taker_buy_base": 28552.3, "taker_buy_quote": 5184.06721 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.1813, "high": 0.1815, "low": 0.1795, "close": 0.1815, "volume": 53641.9, "close_time": 1766343599999, "quote_volume": 9668.64727, "trades": 67, "taker_buy_base": 15803.3, "taker_buy_quote": 2850.0522 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.1819, "high": 0.1822, "low": 0.1804, "close": 0.1815, "volume": 50677.1, "close_time": 1766347199999, "quote_volume": 9182.20236, "trades": 82, "taker_buy_base": 16471.9, "taker_buy_quote": 2982.73448 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.1816, "high": 0.1819, "low": 0.1813, "close": 0.1815, "volume": 79706.5, "close_time": 1766350799999, "quote_volume": 14464.23958, "trades": 68, "taker_buy_base": 4891.9, "taker_buy_quote": 887.8048 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.1815, "high": 0.1826, "low": 0.1802, "close": 0.1802, "volume": 43905.4, "close_time": 1766354399999, "quote_volume": 7981.71556, "trades": 89, "taker_buy_base": 8890.1, "taker_buy_quote": 1615.70309 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.1802, "high": 0.1823, "low": 0.1802, "close": 0.1815, "volume": 29957.6, "close_time": 1766357999999, "quote_volume": 5447.43868, "trades": 83, "taker_buy_base": 4698.6, "taker_buy_quote": 852.63228 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.1818, "high": 0.1827, "low": 0.181, "close": 0.1819, "volume": 58787.2, "close_time": 1766361599999, "quote_volume": 10688.44209, "trades": 119, "taker_buy_base": 31955.7, "taker_buy_quote": 5811.00757 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1819, "high": 0.184, "low": 0.1818, "close": 0.1823, "volume": 345775.0, "close_time": 1766365199999, "quote_volume": 63281.84448, "trades": 706, "taker_buy_base": 180963.3, "taker_buy_quote": 33127.23248 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.1824, "high": 0.1832, "low": 0.1818, "close": 0.1821, "volume": 44896.5, "close_time": 1766368799999, "quote_volume": 8200.43376, "trades": 83, "taker_buy_base": 20946.8, "taker_buy_quote": 3824.69456 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.182, "high": 0.1821, "low": 0.1796, "close": 0.1815, "volume": 72887.1, "close_time": 1766372399999, "quote_volume": 13161.32613, "trades": 198, "taker_buy_base": 22916.0, "taker_buy_quote": 4133.82479 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.1815, "high": 0.1832, "low": 0.1814, "close": 0.1821, "volume": 46567.9, "close_time": 1766375999999, "quote_volume": 8501.88079, "trades": 73, "taker_buy_base": 23272.5, "taker_buy_quote": 4253.36405 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.182, "high": 0.1825, "low": 0.1816, "close": 0.1825, "volume": 98415.1, "close_time": 1766379599999, "quote_volume": 17910.69622, "trades": 112, "taker_buy_base": 26979.9, "taker_buy_quote": 4912.87064 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.1826, "high": 0.1828, "low": 0.1819, "close": 0.1819, "volume": 16739.5, "close_time": 1766383199999, "quote_volume": 3054.04172, "trades": 41, "taker_buy_base": 2524.1, "taker_buy_quote": 461.05738 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.1819, "high": 0.1828, "low": 0.1814, "close": 0.1822, "volume": 42261.7, "close_time": 1766386799999, "quote_volume": 7690.93032, "trades": 66, "taker_buy_base": 25443.0, "taker_buy_quote": 4628.08671 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.182, "high": 0.1828, "low": 0.182, "close": 0.1825, "volume": 37664.5, "close_time": 1766390399999, "quote_volume": 6872.3228, "trades": 124, "taker_buy_base": 17742.5, "taker_buy_quote": 3238.15839 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.1827, "high": 0.1841, "low": 0.1825, "close": 0.1829, "volume": 204980.9, "close_time": 1766393999999, "quote_volume": 37561.79381, "trades": 236, "taker_buy_base": 149944.7, "taker_buy_quote": 27481.08118 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.1828, "high": 0.1834, "low": 0.1826, "close": 0.1833, "volume": 80109.4, "close_time": 1766397599999, "quote_volume": 14658.27299, "trades": 89, "taker_buy_base": 30459.3, "taker_buy_quote": 5573.51959 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.1833, "high": 0.1834, "low": 0.1827, "close": 0.1831, "volume": 140948.9, "close_time": 1766401199999, "quote_volume": 25776.5667, "trades": 75, "taker_buy_base": 109100.5, "taker_buy_quote": 19947.24137 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.1831, "high": 0.1833, "low": 0.1825, "close": 0.1828, "volume": 47039.1, "close_time": 1766404799999, "quote_volume": 8599.33189, "trades": 77, "taker_buy_base": 20430.5, "taker_buy_quote": 3737.4499 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.1826, "high": 0.1837, "low": 0.1821, "close": 0.1824, "volume": 111763.1, "close_time": 1766408399999, "quote_volume": 20391.58546, "trades": 97, "taker_buy_base": 56485.0, "taker_buy_quote": 10302.06698 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.1824, "high": 0.1824, "low": 0.1807, "close": 0.1816, "volume": 73561.9, "close_time": 1766411999999, "quote_volume": 13339.2021, "trades": 112, "taker_buy_base": 30773.5, "taker_buy_quote": 5583.03523 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.1813, "high": 0.183, "low": 0.1805, "close": 0.1817, "volume": 105917.0, "close_time": 1766415599999, "quote_volume": 19220.8289, "trades": 226, "taker_buy_base": 49142.5, "taker_buy_quote": 8928.51276 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.1817, "high": 0.1821, "low": 0.1801, "close": 0.1817, "volume": 282158.9, "close_time": 1766419199999, "quote_volume": 51081.96581, "trades": 307, "taker_buy_base": 72106.0, "taker_buy_quote": 13071.74151 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.1817, "high": 0.1824, "low": 0.1814, "close": 0.1821, "volume": 43206.5, "close_time": 1766422799999, "quote_volume": 7856.11097, "trades": 78, "taker_buy_base": 20676.6, "taker_buy_quote": 3760.96482 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.1822, "high": 0.1845, "low": 0.1816, "close": 0.1843, "volume": 104619.7, "close_time": 1766426399999, "quote_volume": 19176.94571, "trades": 190, "taker_buy_base": 73231.1, "taker_buy_quote": 13427.69293 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.1844, "high": 0.1859, "low": 0.1842, "close": 0.1845, "volume": 704709.1, "close_time": 1766429999999, "quote_volume": 130388.77083, "trades": 452, "taker_buy_base": 493035.9, "taker_buy_quote": 91225.6896 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.1845, "high": 0.1849, "low": 0.1823, "close": 0.183, "volume": 131556.1, "close_time": 1766433599999, "quote_volume": 24115.10374, "trades": 252, "taker_buy_base": 71329.0, "taker_buy_quote": 13053.04795 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.1829, "high": 0.1852, "low": 0.1818, "close": 0.1846, "volume": 211424.3, "close_time": 1766437199999, "quote_volume": 38846.44664, "trades": 422, "taker_buy_base": 99417.0, "taker_buy_quote": 18256.9495 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.1844, "high": 0.1854, "low": 0.1843, "close": 0.1848, "volume": 37505.5, "close_time": 1766440799999, "quote_volume": 6930.31084, "trades": 56, "taker_buy_base": 22518.2, "taker_buy_quote": 4161.55946 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.1848, "high": 0.1853, "low": 0.1839, "close": 0.1849, "volume": 82252.8, "close_time": 1766444399999, "quote_volume": 15188.8045, "trades": 90, "taker_buy_base": 60439.1, "taker_buy_quote": 11157.38618 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.1849, "high": 0.1859, "low": 0.1847, "close": 0.1853, "volume": 65569.0, "close_time": 1766447999999, "quote_volume": 12151.35254, "trades": 132, "taker_buy_base": 32660.3, "taker_buy_quote": 6053.93494 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1853, "high": 0.186, "low": 0.1843, "close": 0.1849, "volume": 145904.0, "close_time": 1766451599999, "quote_volume": 27021.67339, "trades": 301, "taker_buy_base": 65813.5, "taker_buy_quote": 12188.18596 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.1849, "high": 0.1853, "low": 0.1841, "close": 0.1849, "volume": 50409.4, "close_time": 1766455199999, "quote_volume": 9315.54605, "trades": 76, "taker_buy_base": 17110.0, "taker_buy_quote": 3159.64356 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.185, "high": 0.186, "low": 0.1845, "close": 0.1848, "volume": 54521.3, "close_time": 1766458799999, "quote_volume": 10102.32648, "trades": 115, "taker_buy_base": 14957.7, "taker_buy_quote": 2768.42786 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.1847, "high": 0.185, "low": 0.1833, "close": 0.185, "volume": 63482.2, "close_time": 1766462399999, "quote_volume": 11693.3166, "trades": 113, "taker_buy_base": 44263.3, "taker_buy_quote": 8160.2131 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.185, "high": 0.1852, "low": 0.1836, "close": 0.1838, "volume": 72799.3, "close_time": 1766465999999, "quote_volume": 13424.58843, "trades": 95, "taker_buy_base": 43495.2, "taker_buy_quote": 8019.25856 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.1838, "high": 0.1838, "low": 0.1811, "close": 0.1814, "volume": 211847.2, "close_time": 1766469599999, "quote_volume": 38496.8511, "trades": 286, "taker_buy_base": 69676.1, "taker_buy_quote": 12658.8391 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.1814, "high": 0.1823, "low": 0.1808, "close": 0.1822, "volume": 84398.4, "close_time": 1766473199999, "quote_volume": 15321.43507, "trades": 151, "taker_buy_base": 42165.3, "taker_buy_quote": 7656.91252 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.182, "high": 0.1833, "low": 0.1815, "close": 0.1824, "volume": 25640.1, "close_time": 1766476799999, "quote_volume": 4683.06684, "trades": 42, "taker_buy_base": 14271.6, "taker_buy_quote": 2608.99495 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.1823, "high": 0.1839, "low": 0.1821, "close": 0.1825, "volume": 70289.3, "close_time": 1766480399999, "quote_volume": 12869.45015, "trades": 174, "taker_buy_base": 40110.7, "taker_buy_quote": 7348.05727 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.1823, "high": 0.183, "low": 0.1811, "close": 0.1826, "volume": 99128.6, "close_time": 1766483999999, "quote_volume": 18032.15352, "trades": 296, "taker_buy_base": 59478.6, "taker_buy_quote": 10822.89493 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.1825, "high": 0.184, "low": 0.182, "close": 0.1821, "volume": 45431.1, "close_time": 1766487599999, "quote_volume": 8308.85147, "trades": 199, "taker_buy_base": 14869.6, "taker_buy_quote": 2720.87928 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.1821, "high": 0.1823, "low": 0.1812, "close": 0.1812, "volume": 40267.0, "close_time": 1766491199999, "quote_volume": 7313.56637, "trades": 179, "taker_buy_base": 17154.3, "taker_buy_quote": 3117.37395 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.1811, "high": 0.1812, "low": 0.1797, "close": 0.1801, "volume": 106283.0, "close_time": 1766494799999, "quote_volume": 19149.5985, "trades": 319, "taker_buy_base": 53342.4, "taker_buy_quote": 9613.43186 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.18, "high": 0.1841, "low": 0.1799, "close": 0.1819, "volume": 405050.4, "close_time": 1766498399999, "quote_volume": 73911.25828, "trades": 782, "taker_buy_base": 206898.4, "taker_buy_quote": 37713.08938 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.1819, "high": 0.1825, "low": 0.1786, "close": 0.1794, "volume": 237554.1, "close_time": 1766501999999, "quote_volume": 42777.10349, "trades": 405, "taker_buy_base": 103184.8, "taker_buy_quote": 18586.02322 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.1795, "high": 0.1806, "low": 0.1783, "close": 0.1804, "volume": 115631.8, "close_time": 1766505599999, "quote_volume": 20784.66609, "trades": 188, "taker_buy_base": 74782.6, "taker_buy_quote": 13451.5463 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.1802, "high": 0.1819, "low": 0.1797, "close": 0.1814, "volume": 113028.0, "close_time": 1766509199999, "quote_volume": 20459.09154, "trades": 335, "taker_buy_base": 61056.8, "taker_buy_quote": 11050.91249 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.1815, "high": 0.1819, "low": 0.1799, "close": 0.1799, "volume": 63561.4, "close_time": 1766512799999, "quote_volume": 11527.40137, "trades": 131, "taker_buy_base": 32022.1, "taker_buy_quote": 5815.64907 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.1796, "high": 0.1848, "low": 0.1796, "close": 0.1839, "volume": 259214.1, "close_time": 1766516399999, "quote_volume": 47395.76481, "trades": 488, "taker_buy_base": 181500.5, "taker_buy_quote": 33193.84417 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.1839, "high": 0.1852, "low": 0.1833, "close": 0.1844, "volume": 71738.8, "close_time": 1766519999999, "quote_volume": 13222.19925, "trades": 187, "taker_buy_base": 28079.5, "taker_buy_quote": 5173.97477 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.1841, "high": 0.1859, "low": 0.1839, "close": 0.1848, "volume": 73069.8, "close_time": 1766523599999, "quote_volume": 13535.51441, "trades": 141, "taker_buy_base": 21463.8, "taker_buy_quote": 3975.32462 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.185, "high": 0.1851, "low": 0.1843, "close": 0.1847, "volume": 14884.4, "close_time": 1766527199999, "quote_volume": 2748.02827, "trades": 29, "taker_buy_base": 4514.0, "taker_buy_quote": 833.83912 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.1844, "high": 0.1844, "low": 0.1832, "close": 0.1843, "volume": 27411.9, "close_time": 1766530799999, "quote_volume": 5042.93502, "trades": 41, "taker_buy_base": 5057.8, "taker_buy_quote": 931.5645 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.1837, "high": 0.1854, "low": 0.1837, "close": 0.185, "volume": 34422.6, "close_time": 1766534399999, "quote_volume": 6358.24709, "trades": 77, "taker_buy_base": 27348.3, "taker_buy_quote": 5050.19294 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1852, "high": 0.1862, "low": 0.1848, "close": 0.1862, "volume": 79617.2, "close_time": 1766537999999, "quote_volume": 14766.99943, "trades": 97, "taker_buy_base": 48394.4, "taker_buy_quote": 8973.69065 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.1863, "high": 0.1865, "low": 0.1846, "close": 0.1848, "volume": 69412.5, "close_time": 1766541599999, "quote_volume": 12901.6656, "trades": 190, "taker_buy_base": 29898.1, "taker_buy_quote": 5553.73808 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.1851, "high": 0.1851, "low": 0.1826, "close": 0.1836, "volume": 78449.4, "close_time": 1766545199999, "quote_volume": 14431.79304, "trades": 96, "taker_buy_base": 3514.9, "taker_buy_quote": 646.9871 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.1834, "high": 0.1847, "low": 0.1829, "close": 0.1844, "volume": 34360.2, "close_time": 1766548799999, "quote_volume": 6309.58437, "trades": 81, "taker_buy_base": 22284.2, "taker_buy_quote": 4092.51992 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.1844, "high": 0.1849, "low": 0.183, "close": 0.1831, "volume": 42463.1, "close_time": 1766552399999, "quote_volume": 7825.84123, "trades": 89, "taker_buy_base": 7780.1, "taker_buy_quote": 1433.7013 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.183, "high": 0.1833, "low": 0.1819, "close": 0.1822, "volume": 62686.0, "close_time": 1766555999999, "quote_volume": 11424.65303, "trades": 111, "taker_buy_base": 25490.6, "taker_buy_quote": 4648.90523 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.1821, "high": 0.1841, "low": 0.1817, "close": 0.1828, "volume": 110907.0, "close_time": 1766559599999, "quote_volume": 20287.9313, "trades": 227, "taker_buy_base": 70908.2, "taker_buy_quote": 12964.60229 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.1829, "high": 0.1836, "low": 0.1824, "close": 0.1824, "volume": 204403.2, "close_time": 1766563199999, "quote_volume": 37338.0209, "trades": 144, "taker_buy_base": 143307.2, "taker_buy_quote": 26168.66878 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.1823, "high": 0.1825, "low": 0.1812, "close": 0.1821, "volume": 54889.5, "close_time": 1766566799999, "quote_volume": 9984.19124, "trades": 141, "taker_buy_base": 19430.3, "taker_buy_quote": 3533.67996 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.1824, "high": 0.1827, "low": 0.1813, "close": 0.1813, "volume": 22695.5, "close_time": 1766570399999, "quote_volume": 4135.71699, "trades": 116, "taker_buy_base": 3393.8, "taker_buy_quote": 618.42433 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.1812, "high": 0.1839, "low": 0.1812, "close": 0.183, "volume": 154139.6, "close_time": 1766573999999, "quote_volume": 28179.9746, "trades": 229, "taker_buy_base": 71177.0, "taker_buy_quote": 13012.30714 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.183, "high": 0.1848, "low": 0.183, "close": 0.1843, "volume": 98295.3, "close_time": 1766577599999, "quote_volume": 18098.27882, "trades": 213, "taker_buy_base": 69711.1, "taker_buy_quote": 12833.26025 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.1843, "high": 0.1852, "low": 0.1838, "close": 0.185, "volume": 107174.4, "close_time": 1766581199999, "quote_volume": 19771.25589, "trades": 260, "taker_buy_base": 61322.4, "taker_buy_quote": 11313.15286 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.1849, "high": 0.1853, "low": 0.1837, "close": 0.1846, "volume": 62386.9, "close_time": 1766584799999, "quote_volume": 11529.04276, "trades": 113, "taker_buy_base": 23829.1, "taker_buy_quote": 4403.4007 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.1846, "high": 0.1847, "low": 0.1821, "close": 0.1835, "volume": 84108.4, "close_time": 1766588399999, "quote_volume": 15441.29924, "trades": 117, "taker_buy_base": 31662.7, "taker_buy_quote": 5805.77787 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.1835, "high": 0.1863, "low": 0.1835, "close": 0.1851, "volume": 192584.4, "close_time": 1766591999999, "quote_volume": 35687.38338, "trades": 600, "taker_buy_base": 76167.4, "taker_buy_quote": 14114.41399 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.185, "high": 0.1862, "low": 0.1838, "close": 0.1856, "volume": 246272.6, "close_time": 1766595599999, "quote_volume": 45578.10939, "trades": 318, "taker_buy_base": 161298.8, "taker_buy_quote": 29859.84317 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.1858, "high": 0.1865, "low": 0.1855, "close": 0.1856, "volume": 65119.3, "close_time": 1766599199999, "quote_volume": 12117.05764, "trades": 91, "taker_buy_base": 34818.2, "taker_buy_quote": 6478.8657 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.186, "high": 0.1864, "low": 0.1856, "close": 0.1856, "volume": 37446.1, "close_time": 1766602799999, "quote_volume": 6964.83003, "trades": 77, "taker_buy_base": 10755.8, "taker_buy_quote": 2001.41147 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.1854, "high": 0.1862, "low": 0.1854, "close": 0.1861, "volume": 33147.3, "close_time": 1766606399999, "quote_volume": 6165.2552, "trades": 45, "taker_buy_base": 13124.0, "taker_buy_quote": 2439.69204 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.186, "high": 0.1871, "low": 0.1858, "close": 0.1859, "volume": 67382.0, "close_time": 1766609999999, "quote_volume": 12578.79765, "trades": 89, "taker_buy_base": 36939.0, "taker_buy_quote": 6897.22556 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.1859, "high": 0.1867, "low": 0.1851, "close": 0.1866, "volume": 79880.7, "close_time": 1766613599999, "quote_volume": 14846.82996, "trades": 181, "taker_buy_base": 21042.4, "taker_buy_quote": 3914.64335 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.1866, "high": 0.1872, "low": 0.1863, "close": 0.1872, "volume": 31298.7, "close_time": 1766617199999, "quote_volume": 5850.33363, "trades": 79, "taker_buy_base": 20730.1, "taker_buy_quote": 3874.80978 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.1872, "high": 0.1872, "low": 0.1863, "close": 0.1867, "volume": 22362.2, "close_time": 1766620799999, "quote_volume": 4177.35494, "trades": 100, "taker_buy_base": 3371.7, "taker_buy_quote": 629.15365 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1868, "high": 0.1869, "low": 0.1857, "close": 0.1859, "volume": 21613.2, "close_time": 1766624399999, "quote_volume": 4029.78497, "trades": 61, "taker_buy_base": 5873.4, "taker_buy_quote": 1095.97863 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.1863, "high": 0.1868, "low": 0.1861, "close": 0.1868, "volume": 16091.8, "close_time": 1766627999999, "quote_volume": 2999.50202, "trades": 54, "taker_buy_base": 6357.5, "taker_buy_quote": 1185.9079 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.1865, "high": 0.1873, "low": 0.1865, "close": 0.1872, "volume": 9408.2, "close_time": 1766631599999, "quote_volume": 1759.93224, "trades": 36, "taker_buy_base": 4938.5, "taker_buy_quote": 924.07488 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.187, "high": 0.1874, "low": 0.1864, "close": 0.1869, "volume": 27938.2, "close_time": 1766635199999, "quote_volume": 5220.94881, "trades": 49, "taker_buy_base": 11964.6, "taker_buy_quote": 2237.53226 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.1866, "high": 0.1866, "low": 0.186, "close": 0.1861, "volume": 33540.4, "close_time": 1766638799999, "quote_volume": 6245.21746, "trades": 57, "taker_buy_base": 8226.4, "taker_buy_quote": 1532.10403 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.1861, "high": 0.1869, "low": 0.186, "close": 0.1865, "volume": 80695.2, "close_time": 1766642399999, "quote_volume": 15055.27738, "trades": 156, "taker_buy_base": 45208.4, "taker_buy_quote": 8435.35238 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.1866, "high": 0.1874, "low": 0.1864, "close": 0.1873, "volume": 60257.5, "close_time": 1766645999999, "quote_volume": 11268.08628, "trades": 130, "taker_buy_base": 17697.6, "taker_buy_quote": 3311.49193 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.1873, "high": 0.1879, "low": 0.1868, "close": 0.1876, "volume": 76405.4, "close_time": 1766649599999, "quote_volume": 14318.34304, "trades": 177, "taker_buy_base": 15939.9, "taker_buy_quote": 2987.46087 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.1876, "high": 0.1876, "low": 0.1857, "close": 0.1864, "volume": 104236.9, "close_time": 1766653199999, "quote_volume": 19481.52913, "trades": 144, "taker_buy_base": 44186.5, "taker_buy_quote": 8258.75739 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.1865, "high": 0.1868, "low": 0.1858, "close": 0.1862, "volume": 53268.1, "close_time": 1766656799999, "quote_volume": 9914.87534, "trades": 77, "taker_buy_base": 14001.7, "taker_buy_quote": 2605.49699 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.1861, "high": 0.1861, "low": 0.1839, "close": 0.1846, "volume": 68721.2, "close_time": 1766660399999, "quote_volume": 12696.56297, "trades": 227, "taker_buy_base": 28719.7, "taker_buy_quote": 5308.86157 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.1847, "high": 0.1852, "low": 0.1843, "close": 0.1843, "volume": 11011.8, "close_time": 1766663999999, "quote_volume": 2035.55446, "trades": 42, "taker_buy_base": 7049.4, "taker_buy_quote": 1303.56892 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.1843, "high": 0.1847, "low": 0.1839, "close": 0.1846, "volume": 23059.1, "close_time": 1766667599999, "quote_volume": 4252.28544, "trades": 63, "taker_buy_base": 13110.3, "taker_buy_quote": 2418.85246 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.1847, "high": 0.1847, "low": 0.1831, "close": 0.1834, "volume": 66171.3, "close_time": 1766671199999, "quote_volume": 12169.45281, "trades": 143, "taker_buy_base": 27111.4, "taker_buy_quote": 4984.34364 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.1834, "high": 0.1842, "low": 0.1831, "close": 0.1837, "volume": 58589.2, "close_time": 1766674799999, "quote_volume": 10760.83639, "trades": 125, "taker_buy_base": 32713.6, "taker_buy_quote": 6008.53171 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.1837, "high": 0.1854, "low": 0.1837, "close": 0.1845, "volume": 50144.0, "close_time": 1766678399999, "quote_volume": 9255.09257, "trades": 94, "taker_buy_base": 29036.3, "taker_buy_quote": 5362.45236 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.1848, "high": 0.185, "low": 0.1835, "close": 0.184, "volume": 29370.8, "close_time": 1766681999999, "quote_volume": 5418.1472, "trades": 70, "taker_buy_base": 5776.4, "taker_buy_quote": 1065.07059 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.1838, "high": 0.1848, "low": 0.1837, "close": 0.1843, "volume": 30780.9, "close_time": 1766685599999, "quote_volume": 5668.79649, "trades": 65, "taker_buy_base": 14330.9, "taker_buy_quote": 2638.27141 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.1846, "high": 0.1855, "low": 0.1846, "close": 0.1849, "volume": 28520.8, "close_time": 1766689199999, "quote_volume": 5276.89716, "trades": 82, "taker_buy_base": 17892.2, "taker_buy_quote": 3309.52725 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.1849, "high": 0.1849, "low": 0.1842, "close": 0.1847, "volume": 11156.7, "close_time": 1766692799999, "quote_volume": 2059.88895, "trades": 99, "taker_buy_base": 3490.7, "taker_buy_quote": 644.13023 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.1849, "high": 0.1851, "low": 0.1836, "close": 0.1839, "volume": 22651.4, "close_time": 1766696399999, "quote_volume": 4172.30343, "trades": 178, "taker_buy_base": 2715.6, "taker_buy_quote": 500.4774 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.1839, "high": 0.1842, "low": 0.1836, "close": 0.1837, "volume": 23233.2, "close_time": 1766699999999, "quote_volume": 4272.51235, "trades": 185, "taker_buy_base": 10041.8, "taker_buy_quote": 1846.81555 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.184, "high": 0.1841, "low": 0.181, "close": 0.1816, "volume": 245159.3, "close_time": 1766703599999, "quote_volume": 44686.7152, "trades": 338, "taker_buy_base": 163624.9, "taker_buy_quote": 29789.43747 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.1814, "high": 0.1827, "low": 0.1791, "close": 0.1799, "volume": 337415.4, "close_time": 1766707199999, "quote_volume": 60797.24461, "trades": 744, "taker_buy_base": 170203.4, "taker_buy_quote": 30656.53869 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1798, "high": 0.1803, "low": 0.1791, "close": 0.1793, "volume": 149937.3, "close_time": 1766710799999, "quote_volume": 26929.08724, "trades": 251, "taker_buy_base": 49255.2, "taker_buy_quote": 8844.55809 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.1797, "high": 0.1807, "low": 0.1796, "close": 0.1804, "volume": 36993.3, "close_time": 1766714399999, "quote_volume": 6669.97445, "trades": 77, "taker_buy_base": 23315.5, "taker_buy_quote": 4203.38557 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.1803, "high": 0.1833, "low": 0.1802, "close": 0.1829, "volume": 207462.2, "close_time": 1766717999999, "quote_volume": 37860.88532, "trades": 220, "taker_buy_base": 109650.1, "taker_buy_quote": 20032.6368 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.1829, "high": 0.1829, "low": 0.182, "close": 0.1825, "volume": 9829.5, "close_time": 1766721599999, "quote_volume": 1792.86816, "trades": 30, "taker_buy_base": 4852.8, "taker_buy_quote": 884.61188 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.1824, "high": 0.1828, "low": 0.1816, "close": 0.1826, "volume": 35369.4, "close_time": 1766725199999, "quote_volume": 6438.90276, "trades": 43, "taker_buy_base": 18200.5, "taker_buy_quote": 3314.58116 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.1824, "high": 0.1828, "low": 0.1821, "close": 0.1824, "volume": 24502.9, "close_time": 1766728799999, "quote_volume": 4472.44625, "trades": 54, "taker_buy_base": 12929.7, "taker_buy_quote": 2360.11969 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.1826, "high": 0.1834, "low": 0.1824, "close": 0.1825, "volume": 25122.4, "close_time": 1766732399999, "quote_volume": 4596.84616, "trades": 69, "taker_buy_base": 6744.4, "taker_buy_quote": 1234.84335 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.1824, "high": 0.1834, "low": 0.182, "close": 0.1822, "volume": 72746.2, "close_time": 1766735999999, "quote_volume": 13285.98671, "trades": 82, "taker_buy_base": 23138.2, "taker_buy_quote": 4222.82698 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.1822, "high": 0.1826, "low": 0.1818, "close": 0.1821, "volume": 14020.3, "close_time": 1766739599999, "quote_volume": 2553.19269, "trades": 39, "taker_buy_base": 6542.9, "taker_buy_quote": 1191.95951 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.182, "high": 0.184, "low": 0.1819, "close": 0.1839, "volume": 86736.8, "close_time": 1766743199999, "quote_volume": 15899.60269, "trades": 235, "taker_buy_base": 44233.6, "taker_buy_quote": 8102.02716 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.1839, "high": 0.1845, "low": 0.1837, "close": 0.1838, "volume": 108449.5, "close_time": 1766746799999, "quote_volume": 19954.33819, "trades": 91, "taker_buy_base": 36916.4, "taker_buy_quote": 6801.82492 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.1838, "high": 0.185, "low": 0.1836, "close": 0.185, "volume": 30505.8, "close_time": 1766750399999, "quote_volume": 5626.84496, "trades": 63, "taker_buy_base": 18787.5, "taker_buy_quote": 3462.37845 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.1851, "high": 0.1862, "low": 0.1849, "close": 0.1862, "volume": 66673.0, "close_time": 1766753999999, "quote_volume": 12361.88104, "trades": 118, "taker_buy_base": 50502.5, "taker_buy_quote": 9362.43076 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.1861, "high": 0.187, "low": 0.186, "close": 0.1869, "volume": 59836.2, "close_time": 1766757599999, "quote_volume": 11151.96498, "trades": 106, "taker_buy_base": 37041.9, "taker_buy_quote": 6905.11701 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.1869, "high": 0.1873, "low": 0.1842, "close": 0.1845, "volume": 125402.5, "close_time": 1766761199999, "quote_volume": 23260.11933, "trades": 216, "taker_buy_base": 44725.3, "taker_buy_quote": 8312.969 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.1843, "high": 0.1844, "low": 0.1827, "close": 0.1843, "volume": 196747.9, "close_time": 1766764799999, "quote_volume": 36145.75068, "trades": 206, "taker_buy_base": 65568.7, "taker_buy_quote": 12027.15371 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.1843, "high": 0.1864, "low": 0.1843, "close": 0.1854, "volume": 203661.6, "close_time": 1766768399999, "quote_volume": 37829.02728, "trades": 253, "taker_buy_base": 112334.7, "taker_buy_quote": 20871.22851 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.1855, "high": 0.1875, "low": 0.1853, "close": 0.1871, "volume": 152909.4, "close_time": 1766771999999, "quote_volume": 28558.98521, "trades": 180, "taker_buy_base": 51262.2, "taker_buy_quote": 9564.8193 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.1871, "high": 0.1901, "low": 0.1871, "close": 0.19, "volume": 286014.5, "close_time": 1766775599999, "quote_volume": 53967.76926, "trades": 500, "taker_buy_base": 129713.8, "taker_buy_quote": 24453.28985 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.1897, "high": 0.1954, "low": 0.1892, "close": 0.1943, "volume": 898825.5, "close_time": 1766779199999, "quote_volume": 173195.44546, "trades": 1643, "taker_buy_base": 476987.9, "taker_buy_quote": 91951.22362 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.1947, "high": 0.209, "low": 0.1947, "close": 0.1995, "volume": 4858215.1, "close_time": 1766782799999, "quote_volume": 983459.02838, "trades": 8727, "taker_buy_base": 2628106.7, "taker_buy_quote": 531175.19208 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.1998, "high": 0.2027, "low": 0.198, "close": 0.201, "volume": 1082887.8, "close_time": 1766786399999, "quote_volume": 216397.449, "trades": 1572, "taker_buy_base": 536236.6, "taker_buy_quote": 107206.78055 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.201, "high": 0.2088, "low": 0.2001, "close": 0.2046, "volume": 2160726.3, "close_time": 1766789999999, "quote_volume": 439974.06565, "trades": 3083, "taker_buy_base": 1047791.5, "taker_buy_quote": 213047.47277 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.2046, "high": 0.2058, "low": 0.2027, "close": 0.2033, "volume": 719684.6, "close_time": 1766793599999, "quote_volume": 147237.29932, "trades": 1403, "taker_buy_base": 299532.3, "taker_buy_quote": 61289.12065 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.203, "high": 0.2042, "low": 0.2008, "close": 0.2029, "volume": 339677.5, "close_time": 1766797199999, "quote_volume": 68573.83991, "trades": 805, "taker_buy_base": 155978.1, "taker_buy_quote": 31483.78304 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.2032, "high": 0.2064, "low": 0.2016, "close": 0.2018, "volume": 646657.2, "close_time": 1766800799999, "quote_volume": 132304.08384, "trades": 1092, "taker_buy_base": 270933.8, "taker_buy_quote": 55396.82946 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.2017, "high": 0.205, "low": 0.2005, "close": 0.2049, "volume": 475161.0, "close_time": 1766804399999, "quote_volume": 96081.6656, "trades": 907, "taker_buy_base": 274121.1, "taker_buy_quote": 55460.41608 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.2051, "high": 0.2071, "low": 0.2028, "close": 0.205, "volume": 504181.7, "close_time": 1766807999999, "quote_volume": 103363.09624, "trades": 1347, "taker_buy_base": 212217.4, "taker_buy_quote": 43482.38738 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.205, "high": 0.2052, "low": 0.2029, "close": 0.2035, "volume": 203137.0, "close_time": 1766811599999, "quote_volume": 41372.85779, "trades": 524, "taker_buy_base": 84711.0, "taker_buy_quote": 17260.2249 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.2036, "high": 0.2067, "low": 0.2017, "close": 0.2024, "volume": 260988.1, "close_time": 1766815199999, "quote_volume": 53236.57246, "trades": 573, "taker_buy_base": 115930.3, "taker_buy_quote": 23650.06016 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.2028, "high": 0.2035, "low": 0.202, "close": 0.2026, "volume": 265683.7, "close_time": 1766818799999, "quote_volume": 53841.80281, "trades": 616, "taker_buy_base": 113730.5, "taker_buy_quote": 23053.52762 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.2029, "high": 0.2065, "low": 0.2026, "close": 0.2032, "volume": 478466.3, "close_time": 1766822399999, "quote_volume": 97700.86019, "trades": 1434, "taker_buy_base": 174679.1, "taker_buy_quote": 35679.1352 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.2038, "high": 0.2051, "low": 0.2028, "close": 0.2043, "volume": 228654.3, "close_time": 1766825999999, "quote_volume": 46577.46345, "trades": 650, "taker_buy_base": 54269.7, "taker_buy_quote": 11055.78934 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.2044, "high": 0.2096, "low": 0.2036, "close": 0.2044, "volume": 1258338.5, "close_time": 1766829599999, "quote_volume": 260797.8305, "trades": 3557, "taker_buy_base": 736843.8, "taker_buy_quote": 152729.9056 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.204, "high": 0.2042, "low": 0.2013, "close": 0.2016, "volume": 849444.7, "close_time": 1766833199999, "quote_volume": 172147.75113, "trades": 1648, "taker_buy_base": 472691.5, "taker_buy_quote": 95817.36112 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.2017, "high": 0.2024, "low": 0.1995, "close": 0.1997, "volume": 654047.1, "close_time": 1766836799999, "quote_volume": 131125.83654, "trades": 1109, "taker_buy_base": 357784.1, "taker_buy_quote": 71690.02462 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.1998, "high": 0.202, "low": 0.1986, "close": 0.2016, "volume": 246927.9, "close_time": 1766840399999, "quote_volume": 49404.00502, "trades": 480, "taker_buy_base": 94866.0, "taker_buy_quote": 18980.6246 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.2017, "high": 0.2029, "low": 0.2007, "close": 0.2024, "volume": 108450.6, "close_time": 1766843999999, "quote_volume": 21903.98749, "trades": 341, "taker_buy_base": 39335.8, "taker_buy_quote": 7943.55029 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.2023, "high": 0.2024, "low": 0.1999, "close": 0.2018, "volume": 154930.3, "close_time": 1766847599999, "quote_volume": 31184.02154, "trades": 413, "taker_buy_base": 40789.6, "taker_buy_quote": 8210.61261 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.2018, "high": 0.2029, "low": 0.2013, "close": 0.2019, "volume": 108954.0, "close_time": 1766851199999, "quote_volume": 22011.16913, "trades": 373, "taker_buy_base": 38965.0, "taker_buy_quote": 7869.48288 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.202, "high": 0.2024, "low": 0.2014, "close": 0.2019, "volume": 57466.6, "close_time": 1766854799999, "quote_volume": 11601.93102, "trades": 273, "taker_buy_base": 13630.4, "taker_buy_quote": 2752.00628 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.2018, "high": 0.2027, "low": 0.2015, "close": 0.2018, "volume": 47839.7, "close_time": 1766858399999, "quote_volume": 9661.70764, "trades": 256, "taker_buy_base": 7179.6, "taker_buy_quote": 1451.15449 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.2018, "high": 0.2024, "low": 0.2007, "close": 0.2009, "volume": 115097.6, "close_time": 1766861999999, "quote_volume": 23204.74791, "trades": 337, "taker_buy_base": 28065.4, "taker_buy_quote": 5661.0258 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.2009, "high": 0.2013, "low": 0.1992, "close": 0.2005, "volume": 228390.4, "close_time": 1766865599999, "quote_volume": 45741.70798, "trades": 514, "taker_buy_base": 94016.8, "taker_buy_quote": 18831.52435 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.2006, "high": 0.2024, "low": 0.2002, "close": 0.2017, "volume": 138117.5, "close_time": 1766869199999, "quote_volume": 27821.16724, "trades": 485, "taker_buy_base": 65590.3, "taker_buy_quote": 13214.26408 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.2018, "high": 0.2032, "low": 0.2018, "close": 0.2031, "volume": 148422.6, "close_time": 1766872799999, "quote_volume": 30043.1371, "trades": 434, "taker_buy_base": 99191.3, "taker_buy_quote": 20075.53316 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.203, "high": 0.2037, "low": 0.2018, "close": 0.202, "volume": 109767.2, "close_time": 1766876399999, "quote_volume": 22276.01377, "trades": 226, "taker_buy_base": 49556.2, "taker_buy_quote": 10062.08277 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.2019, "high": 0.2043, "low": 0.2017, "close": 0.2035, "volume": 151999.1, "close_time": 1766879999999, "quote_volume": 30907.54236, "trades": 459, "taker_buy_base": 40291.7, "taker_buy_quote": 8190.77106 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.2038, "high": 0.2042, "low": 0.2032, "close": 0.2039, "volume": 56193.8, "close_time": 1766883599999, "quote_volume": 11450.05513, "trades": 159, "taker_buy_base": 33153.5, "taker_buy_quote": 6754.18719 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.204, "high": 0.2041, "low": 0.2031, "close": 0.2034, "volume": 89783.7, "close_time": 1766887199999, "quote_volume": 18280.93898, "trades": 266, "taker_buy_base": 20366.0, "taker_buy_quote": 4149.19457 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.2037, "high": 0.2045, "low": 0.2031, "close": 0.2036, "volume": 98361.9, "close_time": 1766890799999, "quote_volume": 20042.73628, "trades": 206, "taker_buy_base": 62192.9, "taker_buy_quote": 12674.69335 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.2035, "high": 0.2051, "low": 0.2031, "close": 0.2046, "volume": 246889.2, "close_time": 1766894399999, "quote_volume": 50457.0184, "trades": 687, "taker_buy_base": 70953.7, "taker_buy_quote": 14507.36257 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.2042, "high": 0.2048, "low": 0.2033, "close": 0.2036, "volume": 161977.0, "close_time": 1766897999999, "quote_volume": 33043.70288, "trades": 512, "taker_buy_base": 103968.9, "taker_buy_quote": 21202.6425 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.2035, "high": 0.2038, "low": 0.2034, "close": 0.2034, "volume": 20788.6, "close_time": 1766901599999, "quote_volume": 4234.52108, "trades": 51, "taker_buy_base": 3423.7, "taker_buy_quote": 697.35006 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.2033, "high": 0.2043, "low": 0.203, "close": 0.2039, "volume": 40162.0, "close_time": 1766905199999, "quote_volume": 8173.85774, "trades": 153, "taker_buy_base": 16472.5, "taker_buy_quote": 3355.38352 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.204, "high": 0.2045, "low": 0.2021, "close": 0.2033, "volume": 248824.9, "close_time": 1766908799999, "quote_volume": 50664.1128, "trades": 606, "taker_buy_base": 104847.3, "taker_buy_quote": 21339.49541 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.2032, "high": 0.204, "low": 0.2025, "close": 0.2028, "volume": 105074.8, "close_time": 1766912399999, "quote_volume": 21360.58774, "trades": 362, "taker_buy_base": 42593.8, "taker_buy_quote": 8668.67005 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.2028, "high": 0.2039, "low": 0.2028, "close": 0.2031, "volume": 47886.3, "close_time": 1766915999999, "quote_volume": 9733.12193, "trades": 195, "taker_buy_base": 25285.1, "taker_buy_quote": 5139.22627 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.2032, "high": 0.2076, "low": 0.203, "close": 0.2057, "volume": 501630.0, "close_time": 1766919599999, "quote_volume": 103501.89623, "trades": 1663, "taker_buy_base": 187187.2, "taker_buy_quote": 38576.18091 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.206, "high": 0.2073, "low": 0.2041, "close": 0.2046, "volume": 213827.8, "close_time": 1766923199999, "quote_volume": 44013.49947, "trades": 594, "taker_buy_base": 106341.5, "taker_buy_quote": 21881.19626 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.2047, "high": 0.2057, "low": 0.204, "close": 0.2043, "volume": 170025.7, "close_time": 1766926799999, "quote_volume": 34828.47841, "trades": 380, "taker_buy_base": 105281.7, "taker_buy_quote": 21580.316 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.2045, "high": 0.2058, "low": 0.2042, "close": 0.2048, "volume": 144206.8, "close_time": 1766930399999, "quote_volume": 29550.41384, "trades": 455, "taker_buy_base": 70669.7, "taker_buy_quote": 14482.63027 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.2049, "high": 0.2081, "low": 0.2049, "close": 0.2072, "volume": 124789.5, "close_time": 1766933999999, "quote_volume": 25776.79077, "trades": 374, "taker_buy_base": 59455.1, "taker_buy_quote": 12272.71933 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.2074, "high": 0.2092, "low": 0.2066, "close": 0.2079, "volume": 329401.3, "close_time": 1766937599999, "quote_volume": 68609.92252, "trades": 765, "taker_buy_base": 161659.1, "taker_buy_quote": 33677.21759 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.2076, "high": 0.2139, "low": 0.2076, "close": 0.2113, "volume": 1343239.2, "close_time": 1766941199999, "quote_volume": 284122.96591, "trades": 4207, "taker_buy_base": 608122.6, "taker_buy_quote": 128536.59143 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.2113, "high": 0.2129, "low": 0.2101, "close": 0.2122, "volume": 210099.3, "close_time": 1766944799999, "quote_volume": 44427.29561, "trades": 768, "taker_buy_base": 79897.9, "taker_buy_quote": 16896.52391 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.2123, "high": 0.2138, "low": 0.2073, "close": 0.2088, "volume": 467043.9, "close_time": 1766948399999, "quote_volume": 97893.30019, "trades": 1154, "taker_buy_base": 262037.6, "taker_buy_quote": 54889.86664 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.2087, "high": 0.2118, "low": 0.2068, "close": 0.2106, "volume": 340646.3, "close_time": 1766951999999, "quote_volume": 71122.62638, "trades": 1010, "taker_buy_base": 194023.9, "taker_buy_quote": 40458.01604 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.2107, "high": 0.2107, "low": 0.2083, "close": 0.2087, "volume": 176750.6, "close_time": 1766955599999, "quote_volume": 37063.40943, "trades": 616, "taker_buy_base": 95752.0, "taker_buy_quote": 20092.42838 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.209, "high": 0.209, "low": 0.2071, "close": 0.2078, "volume": 73037.1, "close_time": 1766959199999, "quote_volume": 15189.37703, "trades": 214, "taker_buy_base": 30691.6, "taker_buy_quote": 6382.62589 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.2081, "high": 0.2104, "low": 0.2076, "close": 0.2101, "volume": 166233.9, "close_time": 1766962799999, "quote_volume": 34719.25769, "trades": 429, "taker_buy_base": 85310.8, "taker_buy_quote": 17829.586 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.2103, "high": 0.2103, "low": 0.2073, "close": 0.209, "volume": 93773.3, "close_time": 1766966399999, "quote_volume": 19588.27152, "trades": 318, "taker_buy_base": 45930.6, "taker_buy_quote": 9594.10747 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.2089, "high": 0.2089, "low": 0.2064, "close": 0.2085, "volume": 149926.3, "close_time": 1766969999999, "quote_volume": 31079.74068, "trades": 522, "taker_buy_base": 71933.3, "taker_buy_quote": 14902.67133 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.2088, "high": 0.2091, "low": 0.2071, "close": 0.2084, "volume": 68715.7, "close_time": 1766973599999, "quote_volume": 14319.60895, "trades": 301, "taker_buy_base": 27671.7, "taker_buy_quote": 5765.92086 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.2086, "high": 0.2105, "low": 0.2079, "close": 0.2082, "volume": 219260.0, "close_time": 1766977199999, "quote_volume": 45811.44552, "trades": 855, "taker_buy_base": 112280.3, "taker_buy_quote": 23477.77732 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.2081, "high": 0.211, "low": 0.208, "close": 0.2103, "volume": 196244.6, "close_time": 1766980799999, "quote_volume": 41185.35291, "trades": 627, "taker_buy_base": 82818.3, "taker_buy_quote": 17373.05644 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.2105, "high": 0.2111, "low": 0.2096, "close": 0.211, "volume": 196681.5, "close_time": 1766984399999, "quote_volume": 41374.17972, "trades": 569, "taker_buy_base": 127806.3, "taker_buy_quote": 26896.07989 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.211, "high": 0.211, "low": 0.2091, "close": 0.2093, "volume": 90069.0, "close_time": 1766987999999, "quote_volume": 18908.9275, "trades": 259, "taker_buy_base": 48257.5, "taker_buy_quote": 10128.87307 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.2091, "high": 0.2092, "low": 0.2083, "close": 0.2083, "volume": 49489.8, "close_time": 1766991599999, "quote_volume": 10336.56857, "trades": 170, "taker_buy_base": 28403.2, "taker_buy_quote": 5933.52819 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.2084, "high": 0.2087, "low": 0.2068, "close": 0.2072, "volume": 67167.3, "close_time": 1766995199999, "quote_volume": 13940.84247, "trades": 264, "taker_buy_base": 28301.8, "taker_buy_quote": 5875.6029 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.2074, "high": 0.2075, "low": 0.1967, "close": 0.1994, "volume": 3175196.8, "close_time": 1766998799999, "quote_volume": 640909.29941, "trades": 8045, "taker_buy_base": 1947136.7, "taker_buy_quote": 393285.06299 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.1993, "high": 0.2005, "low": 0.1975, "close": 0.1985, "volume": 189160.2, "close_time": 1767002399999, "quote_volume": 37688.21086, "trades": 453, "taker_buy_base": 103069.5, "taker_buy_quote": 20536.33707 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.1986, "high": 0.1997, "low": 0.1979, "close": 0.1979, "volume": 140129.9, "close_time": 1767005999999, "quote_volume": 27823.15777, "trades": 300, "taker_buy_base": 48356.2, "taker_buy_quote": 9603.37232 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.1979, "high": 0.1979, "low": 0.1965, "close": 0.1967, "volume": 106859.3, "close_time": 1767009599999, "quote_volume": 21065.52739, "trades": 326, "taker_buy_base": 64697.9, "taker_buy_quote": 12758.50478 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.1967, "high": 0.1969, "low": 0.1941, "close": 0.196, "volume": 203672.6, "close_time": 1767013199999, "quote_volume": 39828.6008, "trades": 544, "taker_buy_base": 101862.0, "taker_buy_quote": 19910.05995 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.196, "high": 0.1963, "low": 0.1934, "close": 0.1937, "volume": 119177.6, "close_time": 1767016799999, "quote_volume": 23255.25912, "trades": 242, "taker_buy_base": 57714.4, "taker_buy_quote": 11245.19577 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.1937, "high": 0.1937, "low": 0.188, "close": 0.1903, "volume": 1208307.0, "close_time": 1767020399999, "quote_volume": 229553.70433, "trades": 3054, "taker_buy_base": 590395.6, "taker_buy_quote": 112312.05605 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.1905, "high": 0.1921, "low": 0.1904, "close": 0.1912, "volume": 236017.4, "close_time": 1767023999999, "quote_volume": 45167.6957, "trades": 567, "taker_buy_base": 131524.8, "taker_buy_quote": 25181.37138 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.1911, "high": 0.1917, "low": 0.19, "close": 0.1908, "volume": 93662.6, "close_time": 1767027599999, "quote_volume": 17877.88198, "trades": 365, "taker_buy_base": 48313.7, "taker_buy_quote": 9222.49156 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.1908, "high": 0.1924, "low": 0.1908, "close": 0.1922, "volume": 91812.2, "close_time": 1767031199999, "quote_volume": 17611.53927, "trades": 280, "taker_buy_base": 66864.7, "taker_buy_quote": 12830.08595 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.1922, "high": 0.1928, "low": 0.1897, "close": 0.1898, "volume": 102815.7, "close_time": 1767034799999, "quote_volume": 19717.02891, "trades": 252, "taker_buy_base": 40747.9, "taker_buy_quote": 7801.09598 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.1898, "high": 0.1921, "low": 0.1898, "close": 0.1909, "volume": 50023.6, "close_time": 1767038399999, "quote_volume": 9566.06833, "trades": 235, "taker_buy_base": 32196.3, "taker_buy_quote": 6159.26435 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.1907, "high": 0.1917, "low": 0.1903, "close": 0.1906, "volume": 52500.6, "close_time": 1767041999999, "quote_volume": 10042.92531, "trades": 159, "taker_buy_base": 33892.9, "taker_buy_quote": 6485.85197 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.1907, "high": 0.1915, "low": 0.1904, "close": 0.1906, "volume": 102059.0, "close_time": 1767045599999, "quote_volume": 19464.22211, "trades": 277, "taker_buy_base": 13816.8, "taker_buy_quote": 2636.54014 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.1904, "high": 0.1908, "low": 0.1892, "close": 0.1903, "volume": 124721.6, "close_time": 1767049199999, "quote_volume": 23687.96589, "trades": 229, "taker_buy_base": 36952.3, "taker_buy_quote": 7017.82093 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.1903, "high": 0.1913, "low": 0.1894, "close": 0.1901, "volume": 31035.3, "close_time": 1767052799999, "quote_volume": 5908.65649, "trades": 181, "taker_buy_base": 23556.1, "taker_buy_quote": 4485.72063 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.19, "high": 0.1909, "low": 0.1892, "close": 0.1896, "volume": 65254.7, "close_time": 1767056399999, "quote_volume": 12385.43968, "trades": 157, "taker_buy_base": 21878.8, "taker_buy_quote": 4157.78683 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.1895, "high": 0.19, "low": 0.1885, "close": 0.1893, "volume": 86383.0, "close_time": 1767059999999, "quote_volume": 16337.94968, "trades": 216, "taker_buy_base": 49957.3, "taker_buy_quote": 9445.00482 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.1893, "high": 0.1897, "low": 0.188, "close": 0.1889, "volume": 43445.5, "close_time": 1767063599999, "quote_volume": 8199.13639, "trades": 150, "taker_buy_base": 29882.9, "taker_buy_quote": 5637.7175 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.1888, "high": 0.1888, "low": 0.1869, "close": 0.1883, "volume": 140967.6, "close_time": 1767067199999, "quote_volume": 26456.14406, "trades": 359, "taker_buy_base": 85388.2, "taker_buy_quote": 16029.90082 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.1883, "high": 0.1885, "low": 0.1875, "close": 0.1877, "volume": 42362.2, "close_time": 1767070799999, "quote_volume": 7964.12244, "trades": 139, "taker_buy_base": 14301.3, "taker_buy_quote": 2689.36481 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.1876, "high": 0.1881, "low": 0.1857, "close": 0.1876, "volume": 200461.2, "close_time": 1767074399999, "quote_volume": 37458.80982, "trades": 414, "taker_buy_base": 155640.9, "taker_buy_quote": 29105.32236 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.1879, "high": 0.1887, "low": 0.1877, "close": 0.1879, "volume": 51742.8, "close_time": 1767077999999, "quote_volume": 9735.19569, "trades": 157, "taker_buy_base": 22759.7, "taker_buy_quote": 4281.29702 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.1881, "high": 0.1892, "low": 0.1878, "close": 0.1881, "volume": 125560.5, "close_time": 1767081599999, "quote_volume": 23662.18931, "trades": 234, "taker_buy_base": 83657.7, "taker_buy_quote": 15762.73621 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.1884, "high": 0.1901, "low": 0.1884, "close": 0.1892, "volume": 240022.5, "close_time": 1767085199999, "quote_volume": 45424.16118, "trades": 498, "taker_buy_base": 141111.8, "taker_buy_quote": 26712.83364 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.189, "high": 0.1896, "low": 0.1887, "close": 0.1888, "volume": 37550.0, "close_time": 1767088799999, "quote_volume": 7101.18377, "trades": 106, "taker_buy_base": 13625.9, "taker_buy_quote": 2579.37188 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.1887, "high": 0.1897, "low": 0.1878, "close": 0.1897, "volume": 151907.3, "close_time": 1767092399999, "quote_volume": 28649.24319, "trades": 389, "taker_buy_base": 60944.4, "taker_buy_quote": 11508.60562 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.1897, "high": 0.1911, "low": 0.1892, "close": 0.19, "volume": 178772.5, "close_time": 1767095999999, "quote_volume": 33969.07911, "trades": 547, "taker_buy_base": 135773.9, "taker_buy_quote": 25804.91961 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.19, "high": 0.1923, "low": 0.1894, "close": 0.1918, "volume": 144395.0, "close_time": 1767099599999, "quote_volume": 27596.03144, "trades": 367, "taker_buy_base": 106704.7, "taker_buy_quote": 20402.23312 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.192, "high": 0.1938, "low": 0.1917, "close": 0.192, "volume": 155404.0, "close_time": 1767103199999, "quote_volume": 29951.17011, "trades": 429, "taker_buy_base": 86246.2, "taker_buy_quote": 16624.92235 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.192, "high": 0.1962, "low": 0.1901, "close": 0.196, "volume": 359717.2, "close_time": 1767106799999, "quote_volume": 69697.71796, "trades": 1145, "taker_buy_base": 177667.4, "taker_buy_quote": 34412.33011 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.196, "high": 0.2005, "low": 0.1947, "close": 0.1989, "volume": 702004.7, "close_time": 1767110399999, "quote_volume": 139100.6894, "trades": 2181, "taker_buy_base": 324395.6, "taker_buy_quote": 64269.0552 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.1991, "high": 0.2004, "low": 0.1955, "close": 0.1958, "volume": 210424.5, "close_time": 1767113999999, "quote_volume": 41542.68108, "trades": 723, "taker_buy_base": 100827.8, "taker_buy_quote": 19903.62667 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.196, "high": 0.1975, "low": 0.1954, "close": 0.1965, "volume": 69391.2, "close_time": 1767117599999, "quote_volume": 13628.31487, "trades": 277, "taker_buy_base": 21458.2, "taker_buy_quote": 4215.77754 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.1967, "high": 0.1994, "low": 0.1966, "close": 0.1986, "volume": 173346.5, "close_time": 1767121199999, "quote_volume": 34407.78405, "trades": 462, "taker_buy_base": 78017.6, "taker_buy_quote": 15473.98108 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.1984, "high": 0.1991, "low": 0.1975, "close": 0.1988, "volume": 101283.9, "close_time": 1767124799999, "quote_volume": 20061.37867, "trades": 277, "taker_buy_base": 66610.8, "taker_buy_quote": 13197.00496 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.1988, "high": 0.1988, "low": 0.1958, "close": 0.1963, "volume": 61550.5, "close_time": 1767128399999, "quote_volume": 12155.00941, "trades": 312, "taker_buy_base": 23160.2, "taker_buy_quote": 4565.82747 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.1961, "high": 0.2002, "low": 0.1961, "close": 0.1996, "volume": 256322.9, "close_time": 1767131999999, "quote_volume": 50985.6658, "trades": 775, "taker_buy_base": 144810.8, "taker_buy_quote": 28786.47017 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.1992, "high": 0.2009, "low": 0.1989, "close": 0.1995, "volume": 166312.6, "close_time": 1767135599999, "quote_volume": 33267.55718, "trades": 665, "taker_buy_base": 71789.6, "taker_buy_quote": 14344.48519 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.1994, "high": 0.1999, "low": 0.1989, "close": 0.1991, "volume": 110588.1, "close_time": 1767139199999, "quote_volume": 22047.25272, "trades": 473, "taker_buy_base": 81410.6, "taker_buy_quote": 16234.59809 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1994, "high": 0.1998, "low": 0.1983, "close": 0.1989, "volume": 162646.8, "close_time": 1767142799999, "quote_volume": 32392.51402, "trades": 288, "taker_buy_base": 82298.6, "taker_buy_quote": 16393.07991 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.199, "high": 0.2001, "low": 0.1988, "close": 0.1996, "volume": 104885.5, "close_time": 1767146399999, "quote_volume": 20888.37569, "trades": 194, "taker_buy_base": 18338.7, "taker_buy_quote": 3651.63369 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.1999, "high": 0.2006, "low": 0.1992, "close": 0.2002, "volume": 65671.3, "close_time": 1767149999999, "quote_volume": 13138.87536, "trades": 169, "taker_buy_base": 23506.7, "taker_buy_quote": 4701.90392 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.2002, "high": 0.2002, "low": 0.1981, "close": 0.1991, "volume": 61695.4, "close_time": 1767153599999, "quote_volume": 12261.73692, "trades": 255, "taker_buy_base": 39489.3, "taker_buy_quote": 7846.67727 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.1992, "high": 0.1998, "low": 0.1989, "close": 0.1998, "volume": 7109.1, "close_time": 1767157199999, "quote_volume": 1418.42701, "trades": 54, "taker_buy_base": 2861.6, "taker_buy_quote": 570.93487 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.1997, "high": 0.2004, "low": 0.1993, "close": 0.2003, "volume": 34660.1, "close_time": 1767160799999, "quote_volume": 6932.58714, "trades": 68, "taker_buy_base": 30277.8, "taker_buy_quote": 6056.05996 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.2003, "high": 0.2016, "low": 0.2, "close": 0.2009, "volume": 164576.6, "close_time": 1767164399999, "quote_volume": 33076.53591, "trades": 464, "taker_buy_base": 49357.5, "taker_buy_quote": 9920.12754 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.2009, "high": 0.201, "low": 0.2, "close": 0.2005, "volume": 65257.7, "close_time": 1767167999999, "quote_volume": 13066.02733, "trades": 188, "taker_buy_base": 33656.6, "taker_buy_quote": 6740.33526 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.2004, "high": 0.2004, "low": 0.1976, "close": 0.1984, "volume": 136151.3, "close_time": 1767171599999, "quote_volume": 27011.49174, "trades": 402, "taker_buy_base": 85870.3, "taker_buy_quote": 17034.57329 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.1983, "high": 0.1985, "low": 0.1971, "close": 0.1982, "volume": 264195.7, "close_time": 1767175199999, "quote_volume": 52303.12191, "trades": 432, "taker_buy_base": 196167.9, "taker_buy_quote": 38835.54699 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.1982, "high": 0.1991, "low": 0.1981, "close": 0.1987, "volume": 100877.2, "close_time": 1767178799999, "quote_volume": 20034.04451, "trades": 207, "taker_buy_base": 27251.1, "taker_buy_quote": 5411.86722 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.1986, "high": 0.1997, "low": 0.1986, "close": 0.1997, "volume": 37776.8, "close_time": 1767182399999, "quote_volume": 7519.25586, "trades": 202, "taker_buy_base": 20226.5, "taker_buy_quote": 4024.8897 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.1997, "high": 0.1997, "low": 0.1979, "close": 0.1981, "volume": 154661.0, "close_time": 1767185999999, "quote_volume": 30714.72852, "trades": 476, "taker_buy_base": 79616.8, "taker_buy_quote": 15805.29589 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.1981, "high": 0.2025, "low": 0.1979, "close": 0.2025, "volume": 244891.1, "close_time": 1767189599999, "quote_volume": 49357.93508, "trades": 734, "taker_buy_base": 158554.5, "taker_buy_quote": 31940.80168 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.2026, "high": 0.2055, "low": 0.2007, "close": 0.2015, "volume": 564893.1, "close_time": 1767193199999, "quote_volume": 115071.45847, "trades": 1128, "taker_buy_base": 243252.0, "taker_buy_quote": 49562.64756 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.2014, "high": 0.2029, "low": 0.2001, "close": 0.2022, "volume": 281493.7, "close_time": 1767196799999, "quote_volume": 56844.92437, "trades": 554, "taker_buy_base": 150900.7, "taker_buy_quote": 30439.40164 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.2022, "high": 0.2036, "low": 0.1979, "close": 0.2012, "volume": 324478.6, "close_time": 1767200399999, "quote_volume": 65056.55698, "trades": 867, "taker_buy_base": 169267.6, "taker_buy_quote": 33949.0746 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.2014, "high": 0.2028, "low": 0.2011, "close": 0.2017, "volume": 109354.1, "close_time": 1767203999999, "quote_volume": 22071.7647, "trades": 314, "taker_buy_base": 61528.7, "taker_buy_quote": 12415.73017 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.2017, "high": 0.2032, "low": 0.2011, "close": 0.2016, "volume": 61661.6, "close_time": 1767207599999, "quote_volume": 12473.20278, "trades": 209, "taker_buy_base": 33419.0, "taker_buy_quote": 6752.2587 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.2014, "high": 0.2049, "low": 0.2013, "close": 0.2033, "volume": 359180.2, "close_time": 1767211199999, "quote_volume": 73188.9541, "trades": 985, "taker_buy_base": 118812.8, "taker_buy_quote": 24214.60467 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.2032, "high": 0.2082, "low": 0.2031, "close": 0.2048, "volume": 944927.2, "close_time": 1767214799999, "quote_volume": 194359.06398, "trades": 1935, "taker_buy_base": 452848.6, "taker_buy_quote": 93141.98138 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.2049, "high": 0.2139, "low": 0.2049, "close": 0.2116, "volume": 1663128.2, "close_time": 1767218399999, "quote_volume": 350279.24695, "trades": 3226, "taker_buy_base": 774059.9, "taker_buy_quote": 163018.75094 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.2117, "high": 0.2128, "low": 0.2079, "close": 0.2079, "volume": 680664.9, "close_time": 1767221999999, "quote_volume": 143176.1038, "trades": 989, "taker_buy_base": 355835.0, "taker_buy_quote": 74802.45572 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.2076, "high": 0.2091, "low": 0.2074, "close": 0.2078, "volume": 167220.0, "close_time": 1767225599999, "quote_volume": 34845.52926, "trades": 321, "taker_buy_base": 94075.3, "taker_buy_quote": 19596.03861 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.2077, "high": 0.2084, "low": 0.2074, "close": 0.208, "volume": 113583.9, "close_time": 1767229199999, "quote_volume": 23610.27972, "trades": 228, "taker_buy_base": 79160.3, "taker_buy_quote": 16457.34416 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.2078, "high": 0.2096, "low": 0.2076, "close": 0.209, "volume": 126471.4, "close_time": 1767232799999, "quote_volume": 26388.93312, "trades": 234, "taker_buy_base": 68606.5, "taker_buy_quote": 14313.57881 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.2092, "high": 0.211, "low": 0.208, "close": 0.21, "volume": 267695.7, "close_time": 1767236399999, "quote_volume": 56138.43351, "trades": 477, "taker_buy_base": 145651.3, "taker_buy_quote": 30533.7248 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.2094, "high": 0.2106, "low": 0.2091, "close": 0.2097, "volume": 80783.7, "close_time": 1767239999999, "quote_volume": 16951.97604, "trades": 142, "taker_buy_base": 30517.5, "taker_buy_quote": 6404.2547 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.2102, "high": 0.2107, "low": 0.2067, "close": 0.2073, "volume": 127276.4, "close_time": 1767243599999, "quote_volume": 26489.79338, "trades": 214, "taker_buy_base": 78467.8, "taker_buy_quote": 16322.64531 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.2074, "high": 0.2094, "low": 0.2069, "close": 0.2092, "volume": 83351.8, "close_time": 1767247199999, "quote_volume": 17323.54091, "trades": 228, "taker_buy_base": 47900.1, "taker_buy_quote": 9957.34422 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.2092, "high": 0.2103, "low": 0.2076, "close": 0.2079, "volume": 101014.1, "close_time": 1767250799999, "quote_volume": 21053.60215, "trades": 233, "taker_buy_base": 47068.2, "taker_buy_quote": 9813.99977 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.2079, "high": 0.2082, "low": 0.2061, "close": 0.2064, "volume": 140227.1, "close_time": 1767254399999, "quote_volume": 28991.0918, "trades": 216, "taker_buy_base": 70237.6, "taker_buy_quote": 14520.96038 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.2066, "high": 0.207, "low": 0.2058, "close": 0.206, "volume": 83429.7, "close_time": 1767257999999, "quote_volume": 17205.77203, "trades": 159, "taker_buy_base": 45729.7, "taker_buy_quote": 9431.06773 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.206, "high": 0.2064, "low": 0.2055, "close": 0.2057, "volume": 76709.8, "close_time": 1767261599999, "quote_volume": 15793.81326, "trades": 125, "taker_buy_base": 41013.3, "taker_buy_quote": 8442.75706 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.2058, "high": 0.2064, "low": 0.2052, "close": 0.2053, "volume": 105528.9, "close_time": 1767265199999, "quote_volume": 21720.36824, "trades": 308, "taker_buy_base": 47336.1, "taker_buy_quote": 9749.72343 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.2053, "high": 0.206, "low": 0.2046, "close": 0.206, "volume": 56813.5, "close_time": 1767268799999, "quote_volume": 11657.42472, "trades": 157, "taker_buy_base": 22223.3, "taker_buy_quote": 4559.91987 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.2062, "high": 0.2062, "low": 0.203, "close": 0.2041, "volume": 337727.6, "close_time": 1767272399999, "quote_volume": 68921.18389, "trades": 351, "taker_buy_base": 124071.5, "taker_buy_quote": 25300.93813 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.2042, "high": 0.206, "low": 0.2038, "close": 0.2047, "volume": 84063.2, "close_time": 1767275999999, "quote_volume": 17242.51109, "trades": 200, "taker_buy_base": 22873.2, "taker_buy_quote": 4691.25951 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.2049, "high": 0.2049, "low": 0.2038, "close": 0.2047, "volume": 77443.8, "close_time": 1767279599999, "quote_volume": 15807.39046, "trades": 187, "taker_buy_base": 28936.3, "taker_buy_quote": 5908.76632 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.2048, "high": 0.2067, "low": 0.2048, "close": 0.2054, "volume": 113506.6, "close_time": 1767283199999, "quote_volume": 23363.16131, "trades": 350, "taker_buy_base": 72148.6, "taker_buy_quote": 14852.06257 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.2054, "high": 0.2057, "low": 0.2045, "close": 0.2046, "volume": 101656.6, "close_time": 1767286799999, "quote_volume": 20820.33955, "trades": 167, "taker_buy_base": 36683.4, "taker_buy_quote": 7511.26154 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.2046, "high": 0.2056, "low": 0.2043, "close": 0.2048, "volume": 90327.5, "close_time": 1767290399999, "quote_volume": 18523.02417, "trades": 194, "taker_buy_base": 44601.6, "taker_buy_quote": 9146.14985 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.2048, "high": 0.2048, "low": 0.2037, "close": 0.2048, "volume": 45117.1, "close_time": 1767293999999, "quote_volume": 9211.75904, "trades": 134, "taker_buy_base": 32039.5, "taker_buy_quote": 6541.98051 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.2049, "high": 0.2056, "low": 0.2048, "close": 0.2051, "volume": 12538.1, "close_time": 1767297599999, "quote_volume": 2573.28242, "trades": 60, "taker_buy_base": 4509.0, "taker_buy_quote": 925.82764 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.2051, "high": 0.2054, "low": 0.204, "close": 0.204, "volume": 44652.8, "close_time": 1767301199999, "quote_volume": 9129.24147, "trades": 165, "taker_buy_base": 4580.4, "taker_buy_quote": 938.62901 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.204, "high": 0.205, "low": 0.2039, "close": 0.205, "volume": 61717.4, "close_time": 1767304799999, "quote_volume": 12610.62325, "trades": 198, "taker_buy_base": 23691.7, "taker_buy_quote": 4843.10051 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.205, "high": 0.2054, "low": 0.2046, "close": 0.205, "volume": 26113.4, "close_time": 1767308399999, "quote_volume": 5353.71243, "trades": 69, "taker_buy_base": 10397.4, "taker_buy_quote": 2133.03895 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.2058, "high": 0.2059, "low": 0.2046, "close": 0.2055, "volume": 44573.0, "close_time": 1767311999999, "quote_volume": 9157.31427, "trades": 72, "taker_buy_base": 5214.0, "taker_buy_quote": 1072.7175 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2055, "high": 0.2057, "low": 0.2046, "close": 0.205, "volume": 33254.3, "close_time": 1767315599999, "quote_volume": 6813.31065, "trades": 86, "taker_buy_base": 19896.0, "taker_buy_quote": 4076.24882 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.2048, "high": 0.2084, "low": 0.2047, "close": 0.2069, "volume": 191804.1, "close_time": 1767319199999, "quote_volume": 39649.27896, "trades": 293, "taker_buy_base": 90264.3, "taker_buy_quote": 18625.99812 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.2072, "high": 0.2072, "low": 0.2051, "close": 0.2056, "volume": 33652.3, "close_time": 1767322799999, "quote_volume": 6922.85179, "trades": 81, "taker_buy_base": 14444.5, "taker_buy_quote": 2967.97955 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.2057, "high": 0.2067, "low": 0.2053, "close": 0.2062, "volume": 30991.3, "close_time": 1767326399999, "quote_volume": 6386.23534, "trades": 93, "taker_buy_base": 17605.9, "taker_buy_quote": 3626.36943 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.2063, "high": 0.207, "low": 0.205, "close": 0.205, "volume": 69456.0, "close_time": 1767329999999, "quote_volume": 14341.55598, "trades": 114, "taker_buy_base": 56336.8, "taker_buy_quote": 11638.44424 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.205, "high": 0.2054, "low": 0.2042, "close": 0.2051, "volume": 46761.2, "close_time": 1767333599999, "quote_volume": 9569.40238, "trades": 238, "taker_buy_base": 27650.2, "taker_buy_quote": 5661.27331 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.2051, "high": 0.2054, "low": 0.2046, "close": 0.2048, "volume": 117262.9, "close_time": 1767337199999, "quote_volume": 24031.009, "trades": 245, "taker_buy_base": 70242.6, "taker_buy_quote": 14396.97801 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.2048, "high": 0.2051, "low": 0.2041, "close": 0.2047, "volume": 68359.7, "close_time": 1767340799999, "quote_volume": 13979.38716, "trades": 171, "taker_buy_base": 41045.6, "taker_buy_quote": 8394.97704 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.2047, "high": 0.2052, "low": 0.2047, "close": 0.205, "volume": 19893.2, "close_time": 1767344399999, "quote_volume": 4074.47236, "trades": 53, "taker_buy_base": 10140.4, "taker_buy_quote": 2076.95142 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.205, "high": 0.206, "low": 0.2048, "close": 0.2056, "volume": 132478.7, "close_time": 1767347999999, "quote_volume": 27239.5978, "trades": 211, "taker_buy_base": 72768.6, "taker_buy_quote": 14961.449 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.2056, "high": 0.2064, "low": 0.2056, "close": 0.2059, "volume": 40368.1, "close_time": 1767351599999, "quote_volume": 8319.41264, "trades": 147, "taker_buy_base": 17676.4, "taker_buy_quote": 3644.44912 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.2059, "high": 0.2059, "low": 0.2045, "close": 0.2049, "volume": 88233.1, "close_time": 1767355199999, "quote_volume": 18083.13867, "trades": 226, "taker_buy_base": 51730.4, "taker_buy_quote": 10602.24402 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.2049, "high": 0.208, "low": 0.2045, "close": 0.2056, "volume": 277798.5, "close_time": 1767358799999, "quote_volume": 57252.8521, "trades": 750, "taker_buy_base": 183194.6, "taker_buy_quote": 37727.5598 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.2054, "high": 0.2057, "low": 0.2047, "close": 0.2049, "volume": 99468.8, "close_time": 1767362399999, "quote_volume": 20407.34012, "trades": 229, "taker_buy_base": 42762.5, "taker_buy_quote": 8773.10837 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.2047, "high": 0.2072, "low": 0.2034, "close": 0.2062, "volume": 246679.1, "close_time": 1767365999999, "quote_volume": 50659.52744, "trades": 531, "taker_buy_base": 133280.0, "taker_buy_quote": 27378.31919 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.2066, "high": 0.2071, "low": 0.2052, "close": 0.2063, "volume": 161810.1, "close_time": 1767369599999, "quote_volume": 33359.83335, "trades": 420, "taker_buy_base": 85363.7, "taker_buy_quote": 17607.1496 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.2063, "high": 0.2095, "low": 0.2058, "close": 0.2088, "volume": 237733.1, "close_time": 1767373199999, "quote_volume": 49565.34048, "trades": 620, "taker_buy_base": 123061.8, "taker_buy_quote": 25645.23436 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.2089, "high": 0.2119, "low": 0.2088, "close": 0.2107, "volume": 292998.8, "close_time": 1767376799999, "quote_volume": 61684.67448, "trades": 582, "taker_buy_base": 148259.0, "taker_buy_quote": 31219.88717 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.2107, "high": 0.213, "low": 0.2107, "close": 0.212, "volume": 148649.0, "close_time": 1767380399999, "quote_volume": 31538.87888, "trades": 433, "taker_buy_base": 73938.6, "taker_buy_quote": 15677.85737 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.212, "high": 0.2135, "low": 0.2117, "close": 0.2134, "volume": 145917.4, "close_time": 1767383999999, "quote_volume": 31040.01472, "trades": 534, "taker_buy_base": 53862.4, "taker_buy_quote": 11464.77067 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.2135, "high": 0.2146, "low": 0.2124, "close": 0.2128, "volume": 306657.7, "close_time": 1767387599999, "quote_volume": 65591.40644, "trades": 1221, "taker_buy_base": 93772.8, "taker_buy_quote": 20046.01453 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.2128, "high": 0.214, "low": 0.2124, "close": 0.2131, "volume": 84427.1, "close_time": 1767391199999, "quote_volume": 17996.51017, "trades": 340, "taker_buy_base": 31799.1, "taker_buy_quote": 6776.97492 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.2132, "high": 0.2141, "low": 0.2124, "close": 0.2133, "volume": 110981.6, "close_time": 1767394799999, "quote_volume": 23678.70789, "trades": 283, "taker_buy_base": 45746.8, "taker_buy_quote": 9755.66766 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.2127, "high": 0.214, "low": 0.2127, "close": 0.2134, "volume": 37071.9, "close_time": 1767398399999, "quote_volume": 7915.70559, "trades": 236, "taker_buy_base": 15771.5, "taker_buy_quote": 3366.99973 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.2135, "high": 0.2143, "low": 0.211, "close": 0.212, "volume": 114850.7, "close_time": 1767401999999, "quote_volume": 24401.32301, "trades": 275, "taker_buy_base": 50738.9, "taker_buy_quote": 10787.32343 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.2116, "high": 0.2122, "low": 0.2112, "close": 0.2113, "volume": 114394.7, "close_time": 1767405599999, "quote_volume": 24209.6535, "trades": 250, "taker_buy_base": 81104.3, "taker_buy_quote": 17167.36978 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.2111, "high": 0.2121, "low": 0.2102, "close": 0.2116, "volume": 63736.6, "close_time": 1767409199999, "quote_volume": 13463.65789, "trades": 168, "taker_buy_base": 28054.6, "taker_buy_quote": 5919.94049 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.2116, "high": 0.2133, "low": 0.2115, "close": 0.2126, "volume": 50661.8, "close_time": 1767412799999, "quote_volume": 10769.67371, "trades": 139, "taker_buy_base": 25047.6, "taker_buy_quote": 5325.65937 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.2126, "high": 0.2139, "low": 0.2124, "close": 0.2126, "volume": 90005.7, "close_time": 1767416399999, "quote_volume": 19172.24149, "trades": 167, "taker_buy_base": 34285.6, "taker_buy_quote": 7303.75881 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.2127, "high": 0.2129, "low": 0.2104, "close": 0.2111, "volume": 92144.9, "close_time": 1767419999999, "quote_volume": 19504.64505, "trades": 182, "taker_buy_base": 48433.7, "taker_buy_quote": 10255.29878 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.211, "high": 0.2119, "low": 0.2084, "close": 0.2091, "volume": 159097.2, "close_time": 1767423599999, "quote_volume": 33350.31308, "trades": 462, "taker_buy_base": 100486.2, "taker_buy_quote": 21061.3103 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.2094, "high": 0.2095, "low": 0.2067, "close": 0.2074, "volume": 282397.5, "close_time": 1767427199999, "quote_volume": 58634.80661, "trades": 799, "taker_buy_base": 206979.3, "taker_buy_quote": 42975.57837 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.2074, "high": 0.2082, "low": 0.2066, "close": 0.208, "volume": 84596.1, "close_time": 1767430799999, "quote_volume": 17537.01324, "trades": 263, "taker_buy_base": 48672.5, "taker_buy_quote": 10100.57088 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.2079, "high": 0.2093, "low": 0.2078, "close": 0.2081, "volume": 110312.2, "close_time": 1767434399999, "quote_volume": 23013.72386, "trades": 158, "taker_buy_base": 58318.1, "taker_buy_quote": 12182.34683 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.208, "high": 0.2087, "low": 0.2074, "close": 0.2074, "volume": 49634.7, "close_time": 1767437999999, "quote_volume": 10332.6, "trades": 109, "taker_buy_base": 19451.7, "taker_buy_quote": 4049.90023 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.2072, "high": 0.209, "low": 0.2067, "close": 0.2089, "volume": 62166.2, "close_time": 1767441599999, "quote_volume": 12919.94788, "trades": 180, "taker_buy_base": 50688.8, "taker_buy_quote": 10537.72353 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.2089, "high": 0.2123, "low": 0.2087, "close": 0.2121, "volume": 300167.5, "close_time": 1767445199999, "quote_volume": 63154.56636, "trades": 899, "taker_buy_base": 178426.5, "taker_buy_quote": 37537.83067 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.2121, "high": 0.2135, "low": 0.2119, "close": 0.2132, "volume": 171754.5, "close_time": 1767448799999, "quote_volume": 36541.30352, "trades": 479, "taker_buy_base": 124374.4, "taker_buy_quote": 26466.83911 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.213, "high": 0.2132, "low": 0.2121, "close": 0.213, "volume": 122039.6, "close_time": 1767452399999, "quote_volume": 25965.70481, "trades": 491, "taker_buy_base": 70848.7, "taker_buy_quote": 15074.81021 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.213, "high": 0.2136, "low": 0.2123, "close": 0.2124, "volume": 85462.8, "close_time": 1767455999999, "quote_volume": 18221.22205, "trades": 327, "taker_buy_base": 55659.0, "taker_buy_quote": 11869.09863 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.2125, "high": 0.2129, "low": 0.2115, "close": 0.2122, "volume": 83258.3, "close_time": 1767459599999, "quote_volume": 17658.84728, "trades": 269, "taker_buy_base": 38196.7, "taker_buy_quote": 8107.62895 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.2121, "high": 0.2122, "low": 0.2108, "close": 0.2111, "volume": 71030.6, "close_time": 1767463199999, "quote_volume": 15017.93695, "trades": 147, "taker_buy_base": 24067.5, "taker_buy_quote": 5086.94136 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.2111, "high": 0.2118, "low": 0.2104, "close": 0.2118, "volume": 83313.0, "close_time": 1767466799999, "quote_volume": 17591.12331, "trades": 185, "taker_buy_base": 44242.1, "taker_buy_quote": 9347.49751 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.2117, "high": 0.2118, "low": 0.2101, "close": 0.2112, "volume": 82818.7, "close_time": 1767470399999, "quote_volume": 17468.8229, "trades": 176, "taker_buy_base": 18939.3, "taker_buy_quote": 4005.14689 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.2112, "high": 0.2149, "low": 0.2102, "close": 0.2149, "volume": 540672.6, "close_time": 1767473999999, "quote_volume": 115482.02692, "trades": 1070, "taker_buy_base": 344759.7, "taker_buy_quote": 73619.9955 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.2149, "high": 0.2168, "low": 0.2143, "close": 0.2168, "volume": 366888.8, "close_time": 1767477599999, "quote_volume": 79127.05064, "trades": 1193, "taker_buy_base": 153388.7, "taker_buy_quote": 33104.00323 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.2167, "high": 0.2183, "low": 0.2164, "close": 0.2181, "volume": 213991.0, "close_time": 1767481199999, "quote_volume": 46548.04988, "trades": 505, "taker_buy_base": 101103.7, "taker_buy_quote": 21996.63667 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.2184, "high": 0.2209, "low": 0.2165, "close": 0.2169, "volume": 807564.8, "close_time": 1767484799999, "quote_volume": 176102.76904, "trades": 1061, "taker_buy_base": 451793.0, "taker_buy_quote": 98330.70434 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.2168, "high": 0.219, "low": 0.2147, "close": 0.2189, "volume": 671882.8, "close_time": 1767488399999, "quote_volume": 145126.22198, "trades": 1246, "taker_buy_base": 333676.3, "taker_buy_quote": 72122.50677 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.2188, "high": 0.2197, "low": 0.2178, "close": 0.2184, "volume": 272560.8, "close_time": 1767491999999, "quote_volume": 59621.82587, "trades": 734, "taker_buy_base": 116150.6, "taker_buy_quote": 25414.79588 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.2184, "high": 0.2188, "low": 0.2152, "close": 0.2153, "volume": 136418.6, "close_time": 1767495599999, "quote_volume": 29585.9073, "trades": 300, "taker_buy_base": 77831.1, "taker_buy_quote": 16869.75653 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.2154, "high": 0.2165, "low": 0.2146, "close": 0.2153, "volume": 223976.1, "close_time": 1767499199999, "quote_volume": 48218.40664, "trades": 421, "taker_buy_base": 115805.2, "taker_buy_quote": 24941.69986 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.2153, "high": 0.2174, "low": 0.2151, "close": 0.217, "volume": 318530.5, "close_time": 1767502799999, "quote_volume": 68834.19573, "trades": 638, "taker_buy_base": 154200.8, "taker_buy_quote": 33323.87046 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.2169, "high": 0.2178, "low": 0.2164, "close": 0.2175, "volume": 85708.2, "close_time": 1767506399999, "quote_volume": 18601.7242, "trades": 168, "taker_buy_base": 48598.4, "taker_buy_quote": 10549.99781 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.2175, "high": 0.2176, "low": 0.214, "close": 0.215, "volume": 212318.8, "close_time": 1767509999999, "quote_volume": 45713.34413, "trades": 621, "taker_buy_base": 133621.1, "taker_buy_quote": 28740.52173 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.2145, "high": 0.2157, "low": 0.2137, "close": 0.2154, "volume": 81310.5, "close_time": 1767513599999, "quote_volume": 17438.43981, "trades": 350, "taker_buy_base": 56020.2, "taker_buy_quote": 12012.35112 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.2152, "high": 0.2152, "low": 0.213, "close": 0.2149, "volume": 204129.7, "close_time": 1767517199999, "quote_volume": 43700.65878, "trades": 527, "taker_buy_base": 94862.9, "taker_buy_quote": 20299.82133 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.2146, "high": 0.2161, "low": 0.2138, "close": 0.2147, "volume": 145706.8, "close_time": 1767520799999, "quote_volume": 31298.64437, "trades": 333, "taker_buy_base": 82758.4, "taker_buy_quote": 17794.3578 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.2147, "high": 0.216, "low": 0.2144, "close": 0.2149, "volume": 115237.7, "close_time": 1767524399999, "quote_volume": 24776.71015, "trades": 314, "taker_buy_base": 64802.8, "taker_buy_quote": 13928.5768 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.2145, "high": 0.2149, "low": 0.2138, "close": 0.2144, "volume": 95122.8, "close_time": 1767527999999, "quote_volume": 20381.37045, "trades": 254, "taker_buy_base": 58144.9, "taker_buy_quote": 12462.4716 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.2144, "high": 0.2167, "low": 0.2141, "close": 0.2159, "volume": 210796.0, "close_time": 1767531599999, "quote_volume": 45420.90893, "trades": 386, "taker_buy_base": 118421.7, "taker_buy_quote": 25496.08071 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.2158, "high": 0.2175, "low": 0.2156, "close": 0.2164, "volume": 169690.0, "close_time": 1767535199999, "quote_volume": 36750.86577, "trades": 336, "taker_buy_base": 93796.5, "taker_buy_quote": 20306.67641 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.2164, "high": 0.2172, "low": 0.2148, "close": 0.2167, "volume": 90197.0, "close_time": 1767538799999, "quote_volume": 19484.91632, "trades": 245, "taker_buy_base": 35725.6, "taker_buy_quote": 7724.83518 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.2167, "high": 0.2182, "low": 0.2166, "close": 0.2177, "volume": 162971.8, "close_time": 1767542399999, "quote_volume": 35428.67153, "trades": 503, "taker_buy_base": 85774.0, "taker_buy_quote": 18647.60813 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.2178, "high": 0.2195, "low": 0.2176, "close": 0.2192, "volume": 183797.7, "close_time": 1767545999999, "quote_volume": 40163.59924, "trades": 510, "taker_buy_base": 98181.6, "taker_buy_quote": 21446.9781 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.2192, "high": 0.2204, "low": 0.2172, "close": 0.2179, "volume": 247939.7, "close_time": 1767549599999, "quote_volume": 54292.29366, "trades": 683, "taker_buy_base": 89329.0, "taker_buy_quote": 19567.72861 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.2179, "high": 0.2182, "low": 0.2135, "close": 0.2138, "volume": 388374.3, "close_time": 1767553199999, "quote_volume": 83741.08252, "trades": 908, "taker_buy_base": 167173.8, "taker_buy_quote": 35967.06184 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.2138, "high": 0.2138, "low": 0.2119, "close": 0.212, "volume": 226800.3, "close_time": 1767556799999, "quote_volume": 48234.43054, "trades": 638, "taker_buy_base": 84592.6, "taker_buy_quote": 17986.43432 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.2122, "high": 0.2145, "low": 0.212, "close": 0.2139, "volume": 113175.9, "close_time": 1767560399999, "quote_volume": 24134.92247, "trades": 257, "taker_buy_base": 56446.5, "taker_buy_quote": 12028.16941 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.2139, "high": 0.2147, "low": 0.2127, "close": 0.2131, "volume": 71831.0, "close_time": 1767563999999, "quote_volume": 15378.36103, "trades": 194, "taker_buy_base": 42017.0, "taker_buy_quote": 8997.32892 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.2134, "high": 0.2136, "low": 0.2116, "close": 0.2122, "volume": 48049.2, "close_time": 1767567599999, "quote_volume": 10194.8512, "trades": 203, "taker_buy_base": 24225.1, "taker_buy_quote": 5138.75583 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.2121, "high": 0.2132, "low": 0.2116, "close": 0.2124, "volume": 85638.8, "close_time": 1767571199999, "quote_volume": 18186.16894, "trades": 390, "taker_buy_base": 47761.5, "taker_buy_quote": 10146.87589 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.2125, "high": 0.2155, "low": 0.2118, "close": 0.2146, "volume": 216731.2, "close_time": 1767574799999, "quote_volume": 46185.26872, "trades": 514, "taker_buy_base": 108335.7, "taker_buy_quote": 23088.46595 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.2148, "high": 0.2161, "low": 0.2145, "close": 0.215, "volume": 121060.8, "close_time": 1767578399999, "quote_volume": 26060.73397, "trades": 520, "taker_buy_base": 39526.7, "taker_buy_quote": 8512.6305 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.2152, "high": 0.2155, "low": 0.2138, "close": 0.2145, "volume": 79502.7, "close_time": 1767581999999, "quote_volume": 17038.78521, "trades": 246, "taker_buy_base": 31359.8, "taker_buy_quote": 6726.70568 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.2146, "high": 0.2146, "low": 0.2126, "close": 0.2132, "volume": 80653.5, "close_time": 1767585599999, "quote_volume": 17227.41139, "trades": 275, "taker_buy_base": 69300.4, "taker_buy_quote": 14799.60904 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.213, "high": 0.2132, "low": 0.2095, "close": 0.2114, "volume": 256717.3, "close_time": 1767589199999, "quote_volume": 54182.50507, "trades": 941, "taker_buy_base": 194724.2, "taker_buy_quote": 41113.82172 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.2107, "high": 0.2122, "low": 0.2107, "close": 0.2107, "volume": 86312.4, "close_time": 1767592799999, "quote_volume": 18259.14167, "trades": 170, "taker_buy_base": 28494.2, "taker_buy_quote": 6022.7764 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.211, "high": 0.2115, "low": 0.2097, "close": 0.2113, "volume": 123411.8, "close_time": 1767596399999, "quote_volume": 25954.33417, "trades": 203, "taker_buy_base": 75910.2, "taker_buy_quote": 15964.04451 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.2113, "high": 0.2117, "low": 0.2107, "close": 0.2112, "volume": 68897.4, "close_time": 1767599999999, "quote_volume": 14556.59986, "trades": 232, "taker_buy_base": 29282.0, "taker_buy_quote": 6187.79137 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.2113, "high": 0.2115, "low": 0.2101, "close": 0.2106, "volume": 92901.9, "close_time": 1767603599999, "quote_volume": 19571.30648, "trades": 292, "taker_buy_base": 46434.3, "taker_buy_quote": 9787.68589 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.2105, "high": 0.2126, "low": 0.2093, "close": 0.2122, "volume": 278427.4, "close_time": 1767607199999, "quote_volume": 58585.91316, "trades": 545, "taker_buy_base": 107460.9, "taker_buy_quote": 22608.95772 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.2122, "high": 0.214, "low": 0.2114, "close": 0.2135, "volume": 223472.7, "close_time": 1767610799999, "quote_volume": 47627.52743, "trades": 518, "taker_buy_base": 127211.4, "taker_buy_quote": 27139.18752 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.2132, "high": 0.2135, "low": 0.2119, "close": 0.2126, "volume": 70596.8, "close_time": 1767614399999, "quote_volume": 15020.89302, "trades": 143, "taker_buy_base": 39741.4, "taker_buy_quote": 8458.40805 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.2124, "high": 0.2126, "low": 0.2093, "close": 0.2102, "volume": 236137.8, "close_time": 1767617999999, "quote_volume": 49613.65145, "trades": 416, "taker_buy_base": 46210.9, "taker_buy_quote": 9710.17424 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.2103, "high": 0.2111, "low": 0.2088, "close": 0.2101, "volume": 161686.4, "close_time": 1767621599999, "quote_volume": 33943.69046, "trades": 323, "taker_buy_base": 66740.2, "taker_buy_quote": 14020.43777 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.2107, "high": 0.2116, "low": 0.2093, "close": 0.2113, "volume": 64904.3, "close_time": 1767625199999, "quote_volume": 13658.18147, "trades": 135, "taker_buy_base": 22795.7, "taker_buy_quote": 4804.09969 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.2112, "high": 0.2118, "low": 0.2097, "close": 0.2114, "volume": 64300.9, "close_time": 1767628799999, "quote_volume": 13531.55131, "trades": 191, "taker_buy_base": 42260.1, "taker_buy_quote": 8887.02384 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.2114, "high": 0.2116, "low": 0.2104, "close": 0.2111, "volume": 41184.9, "close_time": 1767632399999, "quote_volume": 8688.69457, "trades": 94, "taker_buy_base": 21195.8, "taker_buy_quote": 4471.14618 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.2114, "high": 0.2122, "low": 0.2094, "close": 0.212, "volume": 106366.1, "close_time": 1767635999999, "quote_volume": 22459.74247, "trades": 298, "taker_buy_base": 52760.9, "taker_buy_quote": 11138.87188 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.2121, "high": 0.2136, "low": 0.2112, "close": 0.212, "volume": 165998.3, "close_time": 1767639599999, "quote_volume": 35277.76341, "trades": 398, "taker_buy_base": 71138.2, "taker_buy_quote": 15124.47123 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.212, "high": 0.212, "low": 0.2092, "close": 0.2095, "volume": 305119.4, "close_time": 1767643199999, "quote_volume": 64286.8204, "trades": 526, "taker_buy_base": 21602.5, "taker_buy_quote": 4553.16412 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.2095, "high": 0.2114, "low": 0.2071, "close": 0.2077, "volume": 242581.7, "close_time": 1767646799999, "quote_volume": 50635.3434, "trades": 730, "taker_buy_base": 107857.7, "taker_buy_quote": 22527.74358 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.2078, "high": 0.2078, "low": 0.2057, "close": 0.2059, "volume": 270369.7, "close_time": 1767650399999, "quote_volume": 55891.10082, "trades": 584, "taker_buy_base": 79356.6, "taker_buy_quote": 16403.24299 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.2065, "high": 0.2089, "low": 0.2064, "close": 0.2086, "volume": 83998.3, "close_time": 1767653999999, "quote_volume": 17482.35417, "trades": 261, "taker_buy_base": 36999.7, "taker_buy_quote": 7699.26165 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.2086, "high": 0.209, "low": 0.2075, "close": 0.2084, "volume": 93958.7, "close_time": 1767657599999, "quote_volume": 19573.80529, "trades": 275, "taker_buy_base": 33566.4, "taker_buy_quote": 6994.0495 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.2084, "high": 0.2089, "low": 0.2049, "close": 0.2067, "volume": 195880.1, "close_time": 1767661199999, "quote_volume": 40501.84561, "trades": 734, "taker_buy_base": 91724.7, "taker_buy_quote": 18938.41228 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.2068, "high": 0.2092, "low": 0.2058, "close": 0.2077, "volume": 194723.0, "close_time": 1767664799999, "quote_volume": 40411.84542, "trades": 461, "taker_buy_base": 86112.7, "taker_buy_quote": 17903.12432 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.2077, "high": 0.2087, "low": 0.2073, "close": 0.2077, "volume": 104553.8, "close_time": 1767668399999, "quote_volume": 21769.9616, "trades": 424, "taker_buy_base": 37748.8, "taker_buy_quote": 7861.55647 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.2077, "high": 0.2087, "low": 0.2075, "close": 0.2081, "volume": 57086.5, "close_time": 1767671999999, "quote_volume": 11882.43766, "trades": 239, "taker_buy_base": 17788.5, "taker_buy_quote": 3702.93859 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.2081, "high": 0.2088, "low": 0.2074, "close": 0.2077, "volume": 128002.6, "close_time": 1767675599999, "quote_volume": 26635.0191, "trades": 524, "taker_buy_base": 57955.6, "taker_buy_quote": 12057.99235 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.2076, "high": 0.2079, "low": 0.206, "close": 0.2068, "volume": 69683.6, "close_time": 1767679199999, "quote_volume": 14410.28764, "trades": 367, "taker_buy_base": 31220.6, "taker_buy_quote": 6458.68172 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.2068, "high": 0.2091, "low": 0.2067, "close": 0.2081, "volume": 141069.4, "close_time": 1767682799999, "quote_volume": 29335.66538, "trades": 445, "taker_buy_base": 88829.2, "taker_buy_quote": 18461.94477 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.208, "high": 0.2083, "low": 0.2066, "close": 0.2077, "volume": 133854.6, "close_time": 1767686399999, "quote_volume": 27769.43839, "trades": 431, "taker_buy_base": 59374.5, "taker_buy_quote": 12316.20887 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.2078, "high": 0.2087, "low": 0.2075, "close": 0.2083, "volume": 41758.5, "close_time": 1767689999999, "quote_volume": 8690.63113, "trades": 193, "taker_buy_base": 18347.0, "taker_buy_quote": 3817.90772 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.2082, "high": 0.2125, "low": 0.2077, "close": 0.2125, "volume": 459565.1, "close_time": 1767693599999, "quote_volume": 96875.54421, "trades": 1200, "taker_buy_base": 256935.6, "taker_buy_quote": 54193.77885 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.2121, "high": 0.2139, "low": 0.2105, "close": 0.2109, "volume": 303798.3, "close_time": 1767697199999, "quote_volume": 64503.60368, "trades": 796, "taker_buy_base": 169674.3, "taker_buy_quote": 35993.93203 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.2108, "high": 0.2155, "low": 0.2108, "close": 0.215, "volume": 337111.0, "close_time": 1767700799999, "quote_volume": 71942.5, "trades": 875, "taker_buy_base": 151130.6, "taker_buy_quote": 32276.39628 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.2149, "high": 0.2181, "low": 0.2142, "close": 0.2168, "volume": 772781.2, "close_time": 1767704399999, "quote_volume": 167391.10205, "trades": 1987, "taker_buy_base": 367635.7, "taker_buy_quote": 79640.155 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.2167, "high": 0.2181, "low": 0.2156, "close": 0.2158, "volume": 214203.0, "close_time": 1767707999999, "quote_volume": 46414.17427, "trades": 617, "taker_buy_base": 131818.1, "taker_buy_quote": 28566.74412 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.2158, "high": 0.2187, "low": 0.2151, "close": 0.2165, "volume": 451710.2, "close_time": 1767711599999, "quote_volume": 98125.33184, "trades": 1126, "taker_buy_base": 189191.8, "taker_buy_quote": 41055.94115 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.2165, "high": 0.2178, "low": 0.2119, "close": 0.2138, "volume": 895704.1, "close_time": 1767715199999, "quote_volume": 191582.91401, "trades": 2108, "taker_buy_base": 440205.1, "taker_buy_quote": 94293.95619 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.2138, "high": 0.2158, "low": 0.2111, "close": 0.2143, "volume": 575795.4, "close_time": 1767718799999, "quote_volume": 122696.43684, "trades": 1825, "taker_buy_base": 331240.2, "taker_buy_quote": 70579.37258 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.2143, "high": 0.2148, "low": 0.2065, "close": 0.2066, "volume": 761432.0, "close_time": 1767722399999, "quote_volume": 159607.58111, "trades": 2121, "taker_buy_base": 430693.0, "taker_buy_quote": 90294.04933 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.2067, "high": 0.2129, "low": 0.2063, "close": 0.2128, "volume": 202246.7, "close_time": 1767725999999, "quote_volume": 42574.69637, "trades": 682, "taker_buy_base": 114656.2, "taker_buy_quote": 24108.03034 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.2128, "high": 0.2143, "low": 0.2127, "close": 0.2138, "volume": 183591.9, "close_time": 1767729599999, "quote_volume": 39185.98133, "trades": 480, "taker_buy_base": 84874.9, "taker_buy_quote": 18119.19175 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.2137, "high": 0.217, "low": 0.2137, "close": 0.2165, "volume": 211697.6, "close_time": 1767733199999, "quote_volume": 45634.43275, "trades": 627, "taker_buy_base": 114444.9, "taker_buy_quote": 24683.08323 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.2166, "high": 0.2219, "low": 0.2159, "close": 0.2212, "volume": 685814.5, "close_time": 1767736799999, "quote_volume": 150793.32706, "trades": 1855, "taker_buy_base": 279894.2, "taker_buy_quote": 61524.09594 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.2211, "high": 0.2285, "low": 0.221, "close": 0.2237, "volume": 2573262.8, "close_time": 1767740399999, "quote_volume": 579404.59605, "trades": 6538, "taker_buy_base": 1253421.7, "taker_buy_quote": 282448.06509 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.2236, "high": 0.2255, "low": 0.2225, "close": 0.2248, "volume": 462199.6, "close_time": 1767743999999, "quote_volume": 103579.96607, "trades": 1426, "taker_buy_base": 239611.4, "taker_buy_quote": 53661.37242 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2249, "high": 0.2322, "low": 0.2244, "close": 0.2246, "volume": 2631513.0, "close_time": 1767747599999, "quote_volume": 602703.36278, "trades": 4975, "taker_buy_base": 1388229.2, "taker_buy_quote": 318125.55495 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.2248, "high": 0.2254, "low": 0.2226, "close": 0.223, "volume": 478753.5, "close_time": 1767751199999, "quote_volume": 107312.02487, "trades": 1115, "taker_buy_base": 234557.9, "taker_buy_quote": 52556.82959 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.2228, "high": 0.2264, "low": 0.2216, "close": 0.225, "volume": 337366.7, "close_time": 1767754799999, "quote_volume": 75370.38737, "trades": 1366, "taker_buy_base": 190795.3, "taker_buy_quote": 42596.74628 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.2249, "high": 0.2263, "low": 0.2209, "close": 0.2221, "volume": 397037.5, "close_time": 1767758399999, "quote_volume": 88552.09511, "trades": 1475, "taker_buy_base": 232718.9, "taker_buy_quote": 51882.62476 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.2221, "high": 0.2231, "low": 0.2207, "close": 0.2222, "volume": 210072.9, "close_time": 1767761999999, "quote_volume": 46583.48891, "trades": 748, "taker_buy_base": 117156.5, "taker_buy_quote": 25983.68345 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.2221, "high": 0.2254, "low": 0.2209, "close": 0.2238, "volume": 386181.1, "close_time": 1767765599999, "quote_volume": 86333.7283, "trades": 1182, "taker_buy_base": 220685.0, "taker_buy_quote": 49328.56752 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.2238, "high": 0.2245, "low": 0.221, "close": 0.221, "volume": 234508.2, "close_time": 1767769199999, "quote_volume": 52124.04136, "trades": 613, "taker_buy_base": 111206.4, "taker_buy_quote": 24731.93979 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.2212, "high": 0.2231, "low": 0.221, "close": 0.2231, "volume": 107716.6, "close_time": 1767772799999, "quote_volume": 23897.43688, "trades": 308, "taker_buy_base": 57753.7, "taker_buy_quote": 12811.70921 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.2229, "high": 0.2229, "low": 0.2211, "close": 0.222, "volume": 139831.5, "close_time": 1767776399999, "quote_volume": 31023.63427, "trades": 446, "taker_buy_base": 64805.5, "taker_buy_quote": 14376.75732 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.2217, "high": 0.2217, "low": 0.2172, "close": 0.2187, "volume": 1015813.9, "close_time": 1767779999999, "quote_volume": 222470.34655, "trades": 2146, "taker_buy_base": 626152.2, "taker_buy_quote": 137149.66836 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.2188, "high": 0.2196, "low": 0.2181, "close": 0.2193, "volume": 122710.7, "close_time": 1767783599999, "quote_volume": 26860.86417, "trades": 287, "taker_buy_base": 52545.1, "taker_buy_quote": 11503.93452 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.2194, "high": 0.2208, "low": 0.2192, "close": 0.2196, "volume": 118748.0, "close_time": 1767787199999, "quote_volume": 26123.52659, "trades": 252, "taker_buy_base": 55698.1, "taker_buy_quote": 12253.12027 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.2197, "high": 0.2197, "low": 0.2175, "close": 0.2181, "volume": 172479.4, "close_time": 1767790799999, "quote_volume": 37647.702, "trades": 335, "taker_buy_base": 89704.4, "taker_buy_quote": 19589.03963 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.218, "high": 0.2208, "low": 0.218, "close": 0.2196, "volume": 221105.1, "close_time": 1767794399999, "quote_volume": 48506.47511, "trades": 394, "taker_buy_base": 127374.8, "taker_buy_quote": 27946.82746 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.2195, "high": 0.221, "low": 0.2174, "close": 0.2204, "volume": 386872.7, "close_time": 1767797999999, "quote_volume": 84691.39206, "trades": 768, "taker_buy_base": 200657.2, "taker_buy_quote": 43904.10977 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.2205, "high": 0.2205, "low": 0.2178, "close": 0.2198, "volume": 264254.7, "close_time": 1767801599999, "quote_volume": 57884.49815, "trades": 536, "taker_buy_base": 129566.4, "taker_buy_quote": 28356.87326 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.2199, "high": 0.2219, "low": 0.2197, "close": 0.2213, "volume": 390608.2, "close_time": 1767805199999, "quote_volume": 86286.79858, "trades": 1253, "taker_buy_base": 166481.2, "taker_buy_quote": 36758.04317 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.2213, "high": 0.2236, "low": 0.2208, "close": 0.2225, "volume": 413597.6, "close_time": 1767808799999, "quote_volume": 91993.11685, "trades": 1313, "taker_buy_base": 189673.2, "taker_buy_quote": 42179.38985 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.2224, "high": 0.2235, "low": 0.2217, "close": 0.2229, "volume": 265476.7, "close_time": 1767812399999, "quote_volume": 59149.01441, "trades": 865, "taker_buy_base": 160271.3, "taker_buy_quote": 35710.93244 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.2228, "high": 0.2257, "low": 0.2213, "close": 0.2247, "volume": 259951.4, "close_time": 1767815999999, "quote_volume": 58057.79419, "trades": 821, "taker_buy_base": 145217.7, "taker_buy_quote": 32418.97363 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.2247, "high": 0.2317, "low": 0.2235, "close": 0.2305, "volume": 992040.1, "close_time": 1767819599999, "quote_volume": 226846.83647, "trades": 2831, "taker_buy_base": 613645.2, "taker_buy_quote": 140416.85245 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.2305, "high": 0.2323, "low": 0.2262, "close": 0.2307, "volume": 921254.9, "close_time": 1767823199999, "quote_volume": 211346.41878, "trades": 2194, "taker_buy_base": 593998.0, "taker_buy_quote": 136231.74816 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.2308, "high": 0.2326, "low": 0.2294, "close": 0.2304, "volume": 415647.2, "close_time": 1767826799999, "quote_volume": 95835.01176, "trades": 885, "taker_buy_base": 229129.1, "taker_buy_quote": 52835.57467 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.2305, "high": 0.2305, "low": 0.228, "close": 0.2297, "volume": 261220.7, "close_time": 1767830399999, "quote_volume": 59940.49307, "trades": 808, "taker_buy_base": 139396.7, "taker_buy_quote": 31994.49689 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.23, "high": 0.233, "low": 0.228, "close": 0.2323, "volume": 307088.1, "close_time": 1767833999999, "quote_volume": 70898.26263, "trades": 895, "taker_buy_base": 145671.6, "taker_buy_quote": 33618.13312 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.2324, "high": 0.2394, "low": 0.2324, "close": 0.2343, "volume": 1005310.1, "close_time": 1767837599999, "quote_volume": 237631.5473, "trades": 2488, "taker_buy_base": 568604.5, "taker_buy_quote": 134436.76379 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.2342, "high": 0.2342, "low": 0.2296, "close": 0.2309, "volume": 489352.2, "close_time": 1767841199999, "quote_volume": 113202.44697, "trades": 1164, "taker_buy_base": 253490.3, "taker_buy_quote": 58593.97159 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.2311, "high": 0.2324, "low": 0.2278, "close": 0.2294, "volume": 341931.3, "close_time": 1767844799999, "quote_volume": 78607.29546, "trades": 908, "taker_buy_base": 206622.4, "taker_buy_quote": 47477.5263 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.2293, "high": 0.2301, "low": 0.228, "close": 0.2289, "volume": 217731.5, "close_time": 1767848399999, "quote_volume": 49897.62112, "trades": 480, "taker_buy_base": 107506.1, "taker_buy_quote": 24640.9228 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.229, "high": 0.2325, "low": 0.2279, "close": 0.228, "volume": 336632.5, "close_time": 1767851999999, "quote_volume": 77437.73998, "trades": 972, "taker_buy_base": 138729.3, "taker_buy_quote": 31918.31841 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.2284, "high": 0.2293, "low": 0.2246, "close": 0.2247, "volume": 346518.2, "close_time": 1767855599999, "quote_volume": 78635.33619, "trades": 1046, "taker_buy_base": 184951.5, "taker_buy_quote": 41922.41015 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.2249, "high": 0.2271, "low": 0.223, "close": 0.2257, "volume": 444424.3, "close_time": 1767859199999, "quote_volume": 99840.46468, "trades": 1063, "taker_buy_base": 200997.4, "taker_buy_quote": 45153.81148 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.2256, "high": 0.2263, "low": 0.223, "close": 0.2235, "volume": 388980.6, "close_time": 1767862799999, "quote_volume": 87506.54948, "trades": 1068, "taker_buy_base": 242477.4, "taker_buy_quote": 54519.24138 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.2236, "high": 0.2241, "low": 0.2212, "close": 0.2215, "volume": 327666.3, "close_time": 1767866399999, "quote_volume": 72874.23366, "trades": 991, "taker_buy_base": 204202.5, "taker_buy_quote": 45421.81327 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.2215, "high": 0.2279, "low": 0.2205, "close": 0.2256, "volume": 519692.9, "close_time": 1767869999999, "quote_volume": 117206.55232, "trades": 1556, "taker_buy_base": 215035.2, "taker_buy_quote": 48391.87741 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.2258, "high": 0.2298, "low": 0.2245, "close": 0.229, "volume": 493712.4, "close_time": 1767873599999, "quote_volume": 112231.37862, "trades": 1639, "taker_buy_base": 221924.4, "taker_buy_quote": 50385.64741 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.2291, "high": 0.2304, "low": 0.2277, "close": 0.2291, "volume": 500458.4, "close_time": 1767877199999, "quote_volume": 114612.37806, "trades": 1582, "taker_buy_base": 268559.0, "taker_buy_quote": 61483.72488 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.2291, "high": 0.2384, "low": 0.2281, "close": 0.2319, "volume": 2533892.2, "close_time": 1767880799999, "quote_volume": 591730.58262, "trades": 6697, "taker_buy_base": 1329377.1, "taker_buy_quote": 310473.95988 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.2319, "high": 0.2326, "low": 0.2271, "close": 0.2305, "volume": 1077841.2, "close_time": 1767884399999, "quote_volume": 247535.61325, "trades": 2313, "taker_buy_base": 617161.3, "taker_buy_quote": 141738.96412 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.2305, "high": 0.2346, "low": 0.229, "close": 0.2302, "volume": 861467.9, "close_time": 1767887999999, "quote_volume": 199973.23706, "trades": 1854, "taker_buy_base": 385259.5, "taker_buy_quote": 89473.98588 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.23, "high": 0.2312, "low": 0.2274, "close": 0.2299, "volume": 513001.4, "close_time": 1767891599999, "quote_volume": 117423.3137, "trades": 900, "taker_buy_base": 307191.0, "taker_buy_quote": 70248.15047 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.23, "high": 0.2306, "low": 0.2286, "close": 0.23, "volume": 188278.7, "close_time": 1767895199999, "quote_volume": 43176.41494, "trades": 678, "taker_buy_base": 110232.0, "taker_buy_quote": 25277.77267 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.2298, "high": 0.23, "low": 0.2268, "close": 0.2272, "volume": 380209.9, "close_time": 1767898799999, "quote_volume": 86898.42592, "trades": 1023, "taker_buy_base": 199857.1, "taker_buy_quote": 45690.15098 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.2272, "high": 0.2273, "low": 0.22, "close": 0.2212, "volume": 1441998.4, "close_time": 1767902399999, "quote_volume": 321422.44324, "trades": 3064, "taker_buy_base": 857987.4, "taker_buy_quote": 191391.21515 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.2213, "high": 0.2224, "low": 0.218, "close": 0.2203, "volume": 294846.6, "close_time": 1767905999999, "quote_volume": 64727.48144, "trades": 710, "taker_buy_base": 164157.7, "taker_buy_quote": 36022.83288 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.2202, "high": 0.2234, "low": 0.2201, "close": 0.2232, "volume": 234962.5, "close_time": 1767909599999, "quote_volume": 52159.39692, "trades": 803, "taker_buy_base": 125573.9, "taker_buy_quote": 27880.51142 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.2234, "high": 0.2246, "low": 0.2204, "close": 0.2215, "volume": 435311.7, "close_time": 1767913199999, "quote_volume": 97119.75073, "trades": 1119, "taker_buy_base": 237904.9, "taker_buy_quote": 53062.07715 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.2215, "high": 0.2257, "low": 0.2215, "close": 0.225, "volume": 228340.3, "close_time": 1767916799999, "quote_volume": 51271.07309, "trades": 779, "taker_buy_base": 139124.2, "taker_buy_quote": 31220.06103 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.225, "high": 0.2278, "low": 0.2247, "close": 0.2276, "volume": 218399.5, "close_time": 1767920399999, "quote_volume": 49421.72661, "trades": 781, "taker_buy_base": 98457.5, "taker_buy_quote": 22263.62819 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.2277, "high": 0.23, "low": 0.2275, "close": 0.2289, "volume": 294812.6, "close_time": 1767923999999, "quote_volume": 67377.84744, "trades": 851, "taker_buy_base": 140286.5, "taker_buy_quote": 32055.07432 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.2289, "high": 0.2306, "low": 0.2289, "close": 0.2291, "volume": 173146.7, "close_time": 1767927599999, "quote_volume": 39833.10662, "trades": 389, "taker_buy_base": 103988.0, "taker_buy_quote": 23931.69237 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.2291, "high": 0.2309, "low": 0.2291, "close": 0.23, "volume": 183920.7, "close_time": 1767931199999, "quote_volume": 42307.12916, "trades": 450, "taker_buy_base": 102014.5, "taker_buy_quote": 23478.70649 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.23, "high": 0.231, "low": 0.2293, "close": 0.2304, "volume": 71494.7, "close_time": 1767934799999, "quote_volume": 16447.14841, "trades": 240, "taker_buy_base": 34936.9, "taker_buy_quote": 8036.99197 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.2305, "high": 0.2314, "low": 0.2297, "close": 0.2305, "volume": 84556.1, "close_time": 1767938399999, "quote_volume": 19499.18518, "trades": 236, "taker_buy_base": 36005.8, "taker_buy_quote": 8291.85548 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.2305, "high": 0.231, "low": 0.2297, "close": 0.2303, "volume": 113879.4, "close_time": 1767941999999, "quote_volume": 26232.48315, "trades": 245, "taker_buy_base": 66826.8, "taker_buy_quote": 15380.24828 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.2301, "high": 0.2319, "low": 0.229, "close": 0.2299, "volume": 183957.7, "close_time": 1767945599999, "quote_volume": 42366.20197, "trades": 494, "taker_buy_base": 87226.0, "taker_buy_quote": 20080.06647 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.2298, "high": 0.2318, "low": 0.2277, "close": 0.2295, "volume": 280087.6, "close_time": 1767949199999, "quote_volume": 64422.86571, "trades": 919, "taker_buy_base": 131434.0, "taker_buy_quote": 30209.94832 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.2296, "high": 0.2312, "low": 0.2276, "close": 0.2278, "volume": 99255.4, "close_time": 1767952799999, "quote_volume": 22795.45119, "trades": 340, "taker_buy_base": 54295.5, "taker_buy_quote": 12458.9757 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.2278, "high": 0.229, "low": 0.2276, "close": 0.2289, "volume": 149241.8, "close_time": 1767956399999, "quote_volume": 34052.32419, "trades": 479, "taker_buy_base": 101744.7, "taker_buy_quote": 23217.13526 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.2288, "high": 0.2289, "low": 0.2275, "close": 0.2281, "volume": 203548.5, "close_time": 1767959999999, "quote_volume": 46443.10678, "trades": 563, "taker_buy_base": 95946.7, "taker_buy_quote": 21903.74136 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.2281, "high": 0.2305, "low": 0.2272, "close": 0.2288, "volume": 288453.6, "close_time": 1767963599999, "quote_volume": 65946.82994, "trades": 738, "taker_buy_base": 177045.6, "taker_buy_quote": 40475.39644 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.2289, "high": 0.2327, "low": 0.2285, "close": 0.2299, "volume": 313956.3, "close_time": 1767967199999, "quote_volume": 72496.12775, "trades": 874, "taker_buy_base": 176163.6, "taker_buy_quote": 40643.67536 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.2298, "high": 0.2322, "low": 0.2283, "close": 0.2285, "volume": 268693.5, "close_time": 1767970799999, "quote_volume": 61886.52335, "trades": 851, "taker_buy_base": 144915.9, "taker_buy_quote": 33378.67131 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.2288, "high": 0.2335, "low": 0.2281, "close": 0.2292, "volume": 216552.0, "close_time": 1767974399999, "quote_volume": 50027.19128, "trades": 714, "taker_buy_base": 100474.9, "taker_buy_quote": 23205.55898 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.2293, "high": 0.2297, "low": 0.2268, "close": 0.2281, "volume": 433479.1, "close_time": 1767977999999, "quote_volume": 98829.97016, "trades": 1235, "taker_buy_base": 264467.9, "taker_buy_quote": 60321.36409 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.228, "high": 0.2281, "low": 0.2255, "close": 0.2264, "volume": 203501.0, "close_time": 1767981599999, "quote_volume": 46064.76185, "trades": 581, "taker_buy_base": 111523.6, "taker_buy_quote": 25232.88185 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.2265, "high": 0.2272, "low": 0.2248, "close": 0.2267, "volume": 137801.1, "close_time": 1767985199999, "quote_volume": 31141.92266, "trades": 444, "taker_buy_base": 76451.1, "taker_buy_quote": 17279.3847 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.2266, "high": 0.2266, "low": 0.2249, "close": 0.2254, "volume": 39226.4, "close_time": 1767988799999, "quote_volume": 8848.49242, "trades": 148, "taker_buy_base": 16847.1, "taker_buy_quote": 3798.9775 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.2253, "high": 0.2273, "low": 0.2252, "close": 0.2265, "volume": 43857.3, "close_time": 1767992399999, "quote_volume": 9932.67765, "trades": 161, "taker_buy_base": 25873.4, "taker_buy_quote": 5858.65707 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.2264, "high": 0.227, "low": 0.2253, "close": 0.226, "volume": 84831.7, "close_time": 1767995999999, "quote_volume": 19183.60006, "trades": 182, "taker_buy_base": 37918.4, "taker_buy_quote": 8569.41202 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.2261, "high": 0.2269, "low": 0.2252, "close": 0.2258, "volume": 50631.2, "close_time": 1767999599999, "quote_volume": 11443.8177, "trades": 116, "taker_buy_base": 16377.5, "taker_buy_quote": 3702.32106 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.2259, "high": 0.2269, "low": 0.2259, "close": 0.2264, "volume": 13906.8, "close_time": 1768003199999, "quote_volume": 3149.35328, "trades": 91, "taker_buy_base": 3936.3, "taker_buy_quote": 891.21636 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.2265, "high": 0.2278, "low": 0.2255, "close": 0.2276, "volume": 73442.9, "close_time": 1768006799999, "quote_volume": 16638.66041, "trades": 472, "taker_buy_base": 39925.1, "taker_buy_quote": 9045.08443 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.2278, "high": 0.2285, "low": 0.2271, "close": 0.2283, "volume": 72149.9, "close_time": 1768010399999, "quote_volume": 16427.56946, "trades": 257, "taker_buy_base": 25557.1, "taker_buy_quote": 5819.90189 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.2284, "high": 0.2289, "low": 0.2267, "close": 0.2278, "volume": 37525.5, "close_time": 1768013999999, "quote_volume": 8555.6948, "trades": 167, "taker_buy_base": 12825.7, "taker_buy_quote": 2920.84465 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.2278, "high": 0.2308, "low": 0.2271, "close": 0.2304, "volume": 151000.4, "close_time": 1768017599999, "quote_volume": 34651.9449, "trades": 609, "taker_buy_base": 69407.6, "taker_buy_quote": 15930.74514 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.2305, "high": 0.2314, "low": 0.2275, "close": 0.2293, "volume": 179770.4, "close_time": 1768021199999, "quote_volume": 41263.378, "trades": 613, "taker_buy_base": 70187.2, "taker_buy_quote": 16120.73313 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.2294, "high": 0.2314, "low": 0.2283, "close": 0.2295, "volume": 82325.8, "close_time": 1768024799999, "quote_volume": 18931.24159, "trades": 323, "taker_buy_base": 45845.0, "taker_buy_quote": 10545.04277 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.2294, "high": 0.23, "low": 0.2284, "close": 0.2287, "volume": 57280.5, "close_time": 1768028399999, "quote_volume": 13125.36977, "trades": 172, "taker_buy_base": 26282.7, "taker_buy_quote": 6021.31031 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.2288, "high": 0.2298, "low": 0.2276, "close": 0.2283, "volume": 135273.9, "close_time": 1768031999999, "quote_volume": 30899.79608, "trades": 431, "taker_buy_base": 51046.4, "taker_buy_quote": 11657.23622 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.2283, "high": 0.2284, "low": 0.2273, "close": 0.2279, "volume": 97679.3, "close_time": 1768035599999, "quote_volume": 22240.81767, "trades": 227, "taker_buy_base": 25346.5, "taker_buy_quote": 5771.51886 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.2278, "high": 0.2278, "low": 0.2264, "close": 0.2268, "volume": 73528.8, "close_time": 1768039199999, "quote_volume": 16719.21778, "trades": 178, "taker_buy_base": 36829.6, "taker_buy_quote": 8375.51125 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.2268, "high": 0.2271, "low": 0.2257, "close": 0.2267, "volume": 118867.1, "close_time": 1768042799999, "quote_volume": 26910.75108, "trades": 359, "taker_buy_base": 63263.0, "taker_buy_quote": 14327.31492 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.2266, "high": 0.2275, "low": 0.2256, "close": 0.2268, "volume": 72059.7, "close_time": 1768046399999, "quote_volume": 16310.30373, "trades": 253, "taker_buy_base": 47041.9, "taker_buy_quote": 10645.84356 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.2267, "high": 0.2267, "low": 0.2248, "close": 0.2261, "volume": 136748.9, "close_time": 1768049999999, "quote_volume": 30823.73721, "trades": 371, "taker_buy_base": 63737.6, "taker_buy_quote": 14362.83515 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.2261, "high": 0.2273, "low": 0.2258, "close": 0.2258, "volume": 34284.5, "close_time": 1768053599999, "quote_volume": 7773.97325, "trades": 157, "taker_buy_base": 22369.5, "taker_buy_quote": 5072.22093 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.2257, "high": 0.2278, "low": 0.2251, "close": 0.2278, "volume": 77697.0, "close_time": 1768057199999, "quote_volume": 17597.60339, "trades": 243, "taker_buy_base": 45054.4, "taker_buy_quote": 10202.71728 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.2277, "high": 0.231, "low": 0.2266, "close": 0.2272, "volume": 336282.2, "close_time": 1768060799999, "quote_volume": 76977.11184, "trades": 898, "taker_buy_base": 163277.7, "taker_buy_quote": 37384.36016 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.2274, "high": 0.2322, "low": 0.2274, "close": 0.2314, "volume": 434449.2, "close_time": 1768064399999, "quote_volume": 100321.79831, "trades": 1013, "taker_buy_base": 218037.3, "taker_buy_quote": 50296.71627 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.2313, "high": 0.2353, "low": 0.2301, "close": 0.2335, "volume": 424986.7, "close_time": 1768067999999, "quote_volume": 99200.97964, "trades": 1384, "taker_buy_base": 190973.6, "taker_buy_quote": 44544.4584 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.2335, "high": 0.2349, "low": 0.2318, "close": 0.233, "volume": 239724.8, "close_time": 1768071599999, "quote_volume": 55914.17698, "trades": 553, "taker_buy_base": 93434.0, "taker_buy_quote": 21830.79269 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.2329, "high": 0.2337, "low": 0.2316, "close": 0.2329, "volume": 147294.4, "close_time": 1768075199999, "quote_volume": 34236.87092, "trades": 330, "taker_buy_base": 88159.0, "taker_buy_quote": 20482.12274 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.233, "high": 0.2331, "low": 0.2308, "close": 0.2309, "volume": 121000.3, "close_time": 1768078799999, "quote_volume": 28017.57659, "trades": 416, "taker_buy_base": 41225.3, "taker_buy_quote": 9548.22728 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.231, "high": 0.2313, "low": 0.2295, "close": 0.2298, "volume": 94421.3, "close_time": 1768082399999, "quote_volume": 21740.19649, "trades": 307, "taker_buy_base": 47624.1, "taker_buy_quote": 10972.14842 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.2298, "high": 0.2298, "low": 0.2274, "close": 0.2275, "volume": 128359.2, "close_time": 1768085999999, "quote_volume": 29336.14629, "trades": 419, "taker_buy_base": 91996.1, "taker_buy_quote": 21029.71466 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.2276, "high": 0.2293, "low": 0.2276, "close": 0.2293, "volume": 77474.8, "close_time": 1768089599999, "quote_volume": 17709.99258, "trades": 319, "taker_buy_base": 45181.5, "taker_buy_quote": 10330.46452 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.2293, "high": 0.2309, "low": 0.229, "close": 0.2291, "volume": 107544.9, "close_time": 1768093199999, "quote_volume": 24731.83194, "trades": 445, "taker_buy_base": 63601.3, "taker_buy_quote": 14630.64906 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.2291, "high": 0.2293, "low": 0.2277, "close": 0.2284, "volume": 123242.0, "close_time": 1768096799999, "quote_volume": 28118.86762, "trades": 268, "taker_buy_base": 61927.0, "taker_buy_quote": 14127.97488 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.2283, "high": 0.2318, "low": 0.2279, "close": 0.2314, "volume": 128565.7, "close_time": 1768100399999, "quote_volume": 29531.40411, "trades": 448, "taker_buy_base": 89288.1, "taker_buy_quote": 20503.02391 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.2315, "high": 0.2329, "low": 0.2293, "close": 0.2303, "volume": 209317.6, "close_time": 1768103999999, "quote_volume": 48352.24062, "trades": 702, "taker_buy_base": 95156.2, "taker_buy_quote": 21979.68337 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.2303, "high": 0.2306, "low": 0.2292, "close": 0.2303, "volume": 81608.0, "close_time": 1768107599999, "quote_volume": 18770.23702, "trades": 363, "taker_buy_base": 32826.8, "taker_buy_quote": 7552.173 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.2302, "high": 0.2311, "low": 0.2293, "close": 0.23, "volume": 111982.9, "close_time": 1768111199999, "quote_volume": 25776.10111, "trades": 429, "taker_buy_base": 53602.0, "taker_buy_quote": 12340.82743 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.2299, "high": 0.2321, "low": 0.2296, "close": 0.2314, "volume": 113105.1, "close_time": 1768114799999, "quote_volume": 26132.71638, "trades": 515, "taker_buy_base": 55539.8, "taker_buy_quote": 12827.4912 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.2313, "high": 0.2313, "low": 0.2282, "close": 0.2294, "volume": 182313.0, "close_time": 1768118399999, "quote_volume": 41831.91226, "trades": 642, "taker_buy_base": 90918.3, "taker_buy_quote": 20861.96726 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.2292, "high": 0.2303, "low": 0.2285, "close": 0.2299, "volume": 47333.5, "close_time": 1768121999999, "quote_volume": 10846.7846, "trades": 262, "taker_buy_base": 30033.9, "taker_buy_quote": 6884.70275 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.23, "high": 0.2304, "low": 0.2283, "close": 0.2289, "volume": 67925.1, "close_time": 1768125599999, "quote_volume": 15609.89004, "trades": 221, "taker_buy_base": 18709.8, "taker_buy_quote": 4296.81222 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.2287, "high": 0.2289, "low": 0.228, "close": 0.2283, "volume": 39047.7, "close_time": 1768129199999, "quote_volume": 8913.30446, "trades": 171, "taker_buy_base": 24635.6, "taker_buy_quote": 5624.2542 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.2283, "high": 0.2284, "low": 0.2274, "close": 0.2279, "volume": 50286.9, "close_time": 1768132799999, "quote_volume": 11459.04124, "trades": 236, "taker_buy_base": 23545.3, "taker_buy_quote": 5366.65718 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.2279, "high": 0.2286, "low": 0.2278, "close": 0.2279, "volume": 46462.7, "close_time": 1768136399999, "quote_volume": 10604.3349, "trades": 195, "taker_buy_base": 28120.1, "taker_buy_quote": 6418.92259 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.2279, "high": 0.23, "low": 0.2273, "close": 0.229, "volume": 254374.3, "close_time": 1768139999999, "quote_volume": 58204.10162, "trades": 584, "taker_buy_base": 170691.1, "taker_buy_quote": 39031.5966 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.2289, "high": 0.2302, "low": 0.2269, "close": 0.2282, "volume": 311044.6, "close_time": 1768143599999, "quote_volume": 70954.09303, "trades": 584, "taker_buy_base": 184118.3, "taker_buy_quote": 41974.16588 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.228, "high": 0.2281, "low": 0.2263, "close": 0.2274, "volume": 90778.5, "close_time": 1768147199999, "quote_volume": 20626.72989, "trades": 353, "taker_buy_base": 49443.3, "taker_buy_quote": 11237.8385 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.2275, "high": 0.2283, "low": 0.2256, "close": 0.227, "volume": 152284.3, "close_time": 1768150799999, "quote_volume": 34555.46883, "trades": 285, "taker_buy_base": 31025.3, "taker_buy_quote": 7054.08401 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.2269, "high": 0.2275, "low": 0.2266, "close": 0.2272, "volume": 40764.1, "close_time": 1768154399999, "quote_volume": 9254.23814, "trades": 118, "taker_buy_base": 13695.3, "taker_buy_quote": 3109.57697 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.2273, "high": 0.2275, "low": 0.2261, "close": 0.2266, "volume": 68806.1, "close_time": 1768157999999, "quote_volume": 15586.48848, "trades": 200, "taker_buy_base": 28952.1, "taker_buy_quote": 6563.23931 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.2264, "high": 0.2265, "low": 0.2241, "close": 0.2245, "volume": 169615.2, "close_time": 1768161599999, "quote_volume": 38154.2961, "trades": 521, "taker_buy_base": 108059.9, "taker_buy_quote": 24314.53336 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.2244, "high": 0.2244, "low": 0.2219, "close": 0.2226, "volume": 271702.3, "close_time": 1768165199999, "quote_volume": 60551.65063, "trades": 996, "taker_buy_base": 186156.4, "taker_buy_quote": 41484.62202 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.2224, "high": 0.2226, "low": 0.221, "close": 0.2226, "volume": 184181.2, "close_time": 1768168799999, "quote_volume": 40820.99193, "trades": 504, "taker_buy_base": 106063.4, "taker_buy_quote": 23510.2724 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.2227, "high": 0.2227, "low": 0.2202, "close": 0.221, "volume": 174127.0, "close_time": 1768172399999, "quote_volume": 38520.79029, "trades": 429, "taker_buy_base": 97454.1, "taker_buy_quote": 21559.75266 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.2206, "high": 0.2213, "low": 0.2183, "close": 0.22, "volume": 141422.1, "close_time": 1768175999999, "quote_volume": 31032.63837, "trades": 459, "taker_buy_base": 93552.7, "taker_buy_quote": 20522.89003 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.2199, "high": 0.2205, "low": 0.2168, "close": 0.2192, "volume": 226641.2, "close_time": 1768179599999, "quote_volume": 49492.88449, "trades": 736, "taker_buy_base": 142311.5, "taker_buy_quote": 31074.33992 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.2193, "high": 0.2206, "low": 0.2175, "close": 0.2185, "volume": 139698.3, "close_time": 1768183199999, "quote_volume": 30634.22203, "trades": 563, "taker_buy_base": 81764.4, "taker_buy_quote": 17931.06031 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.2185, "high": 0.2185, "low": 0.2146, "close": 0.2181, "volume": 545783.8, "close_time": 1768186799999, "quote_volume": 118171.66277, "trades": 1371, "taker_buy_base": 344065.4, "taker_buy_quote": 74508.63431 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.2182, "high": 0.2186, "low": 0.2163, "close": 0.2163, "volume": 59348.3, "close_time": 1768190399999, "quote_volume": 12913.43306, "trades": 193, "taker_buy_base": 15111.4, "taker_buy_quote": 3290.2233 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.2162, "high": 0.2176, "low": 0.2158, "close": 0.2172, "volume": 78267.5, "close_time": 1768193999999, "quote_volume": 16950.18388, "trades": 263, "taker_buy_base": 49237.0, "taker_buy_quote": 10658.00561 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.2171, "high": 0.2172, "low": 0.2162, "close": 0.217, "volume": 78529.6, "close_time": 1768197599999, "quote_volume": 17011.70705, "trades": 334, "taker_buy_base": 39750.2, "taker_buy_quote": 8612.18929 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.2171, "high": 0.2211, "low": 0.2167, "close": 0.2205, "volume": 400478.1, "close_time": 1768201199999, "quote_volume": 87971.75565, "trades": 1331, "taker_buy_base": 232080.3, "taker_buy_quote": 50988.53377 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.2205, "high": 0.2208, "low": 0.2181, "close": 0.2203, "volume": 276309.6, "close_time": 1768204799999, "quote_volume": 60654.56214, "trades": 929, "taker_buy_base": 153109.2, "taker_buy_quote": 33611.79446 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.2202, "high": 0.2219, "low": 0.2197, "close": 0.2211, "volume": 202249.1, "close_time": 1768208399999, "quote_volume": 44670.96172, "trades": 621, "taker_buy_base": 122525.0, "taker_buy_quote": 27059.73679 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.221, "high": 0.2226, "low": 0.2209, "close": 0.2219, "volume": 163842.1, "close_time": 1768211999999, "quote_volume": 36339.87106, "trades": 490, "taker_buy_base": 75632.9, "taker_buy_quote": 16770.78166 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.2218, "high": 0.2231, "low": 0.2216, "close": 0.2225, "volume": 137131.1, "close_time": 1768215599999, "quote_volume": 30522.017, "trades": 347, "taker_buy_base": 78565.7, "taker_buy_quote": 17485.84213 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.2226, "high": 0.224, "low": 0.2222, "close": 0.2238, "volume": 176238.7, "close_time": 1768219199999, "quote_volume": 39327.80975, "trades": 544, "taker_buy_base": 91151.7, "taker_buy_quote": 20356.0313 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.2235, "high": 0.2256, "low": 0.2233, "close": 0.2254, "volume": 123841.6, "close_time": 1768222799999, "quote_volume": 27782.3152, "trades": 434, "taker_buy_base": 73299.5, "taker_buy_quote": 16437.68715 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.2256, "high": 0.2264, "low": 0.2245, "close": 0.2261, "volume": 161520.4, "close_time": 1768226399999, "quote_volume": 36442.9826, "trades": 460, "taker_buy_base": 70074.5, "taker_buy_quote": 15807.70822 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.2263, "high": 0.2316, "low": 0.2242, "close": 0.228, "volume": 918689.5, "close_time": 1768229999999, "quote_volume": 210275.32279, "trades": 2362, "taker_buy_base": 442902.1, "taker_buy_quote": 101372.3889 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.2279, "high": 0.2444, "low": 0.2278, "close": 0.2433, "volume": 2479593.5, "close_time": 1768233599999, "quote_volume": 590109.62931, "trades": 5972, "taker_buy_base": 1457640.1, "taker_buy_quote": 347152.24026 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.243, "high": 0.2503, "low": 0.2393, "close": 0.2446, "volume": 2955001.6, "close_time": 1768237199999, "quote_volume": 720481.72226, "trades": 6702, "taker_buy_base": 1582238.2, "taker_buy_quote": 385845.23525 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.2446, "high": 0.246, "low": 0.2398, "close": 0.2441, "volume": 721441.5, "close_time": 1768240799999, "quote_volume": 175081.20202, "trades": 1970, "taker_buy_base": 361572.4, "taker_buy_quote": 87808.84539 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.2441, "high": 0.2477, "low": 0.2417, "close": 0.2464, "volume": 956075.8, "close_time": 1768244399999, "quote_volume": 233979.68514, "trades": 3070, "taker_buy_base": 500778.4, "taker_buy_quote": 122513.15716 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.2464, "high": 0.2668, "low": 0.2435, "close": 0.2531, "volume": 5996567.3, "close_time": 1768247999999, "quote_volume": 1541414.72512, "trades": 26006, "taker_buy_base": 3104526.5, "taker_buy_quote": 798692.41078 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.2527, "high": 0.2585, "low": 0.246, "close": 0.2488, "volume": 1499960.0, "close_time": 1768251599999, "quote_volume": 376275.36106, "trades": 4469, "taker_buy_base": 725140.6, "taker_buy_quote": 182076.51468 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.2489, "high": 0.2551, "low": 0.2436, "close": 0.2473, "volume": 1266011.6, "close_time": 1768255199999, "quote_volume": 315338.01214, "trades": 3351, "taker_buy_base": 667523.6, "taker_buy_quote": 166257.77145 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.2473, "high": 0.2518, "low": 0.2465, "close": 0.2474, "volume": 605285.3, "close_time": 1768258799999, "quote_volume": 150786.91138, "trades": 1448, "taker_buy_base": 268552.8, "taker_buy_quote": 66825.99398 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.2473, "high": 0.2507, "low": 0.2449, "close": 0.2481, "volume": 583162.6, "close_time": 1768262399999, "quote_volume": 144321.92888, "trades": 1895, "taker_buy_base": 303678.3, "taker_buy_quote": 75145.41214 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.2481, "high": 0.2515, "low": 0.2446, "close": 0.2447, "volume": 894105.5, "close_time": 1768265999999, "quote_volume": 221581.63227, "trades": 1764, "taker_buy_base": 481019.7, "taker_buy_quote": 119148.08086 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.2445, "high": 0.247, "low": 0.243, "close": 0.2432, "volume": 570407.7, "close_time": 1768269599999, "quote_volume": 139570.86786, "trades": 1399, "taker_buy_base": 303733.8, "taker_buy_quote": 74305.27191 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.243, "high": 0.2438, "low": 0.2405, "close": 0.2409, "volume": 558079.2, "close_time": 1768273199999, "quote_volume": 134792.82537, "trades": 1029, "taker_buy_base": 253328.3, "taker_buy_quote": 61265.12789 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.241, "high": 0.245, "low": 0.2404, "close": 0.2445, "volume": 241958.8, "close_time": 1768276799999, "quote_volume": 58744.40959, "trades": 575, "taker_buy_base": 141478.3, "taker_buy_quote": 34335.8055 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.2447, "high": 0.2447, "low": 0.2404, "close": 0.2413, "volume": 602341.0, "close_time": 1768280399999, "quote_volume": 145724.38721, "trades": 1220, "taker_buy_base": 325413.5, "taker_buy_quote": 78716.97462 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.2415, "high": 0.2506, "low": 0.2387, "close": 0.245, "volume": 1447411.2, "close_time": 1768283999999, "quote_volume": 353580.00831, "trades": 2520, "taker_buy_base": 752725.2, "taker_buy_quote": 183563.58776 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.2446, "high": 0.2482, "low": 0.2412, "close": 0.2429, "volume": 909915.2, "close_time": 1768287599999, "quote_volume": 222316.98141, "trades": 1710, "taker_buy_base": 480157.7, "taker_buy_quote": 117274.52502 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.2427, "high": 0.2464, "low": 0.2425, "close": 0.2445, "volume": 320955.4, "close_time": 1768291199999, "quote_volume": 78409.52619, "trades": 577, "taker_buy_base": 163028.4, "taker_buy_quote": 39834.04375 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.2443, "high": 0.2461, "low": 0.241, "close": 0.2414, "volume": 297845.8, "close_time": 1768294799999, "quote_volume": 72386.24963, "trades": 735, "taker_buy_base": 156608.5, "taker_buy_quote": 38036.00237 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.2414, "high": 0.2442, "low": 0.2406, "close": 0.2425, "volume": 345088.5, "close_time": 1768298399999, "quote_volume": 83677.75778, "trades": 905, "taker_buy_base": 156340.5, "taker_buy_quote": 37892.38481 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.2425, "high": 0.2455, "low": 0.2415, "close": 0.2431, "volume": 333201.9, "close_time": 1768301999999, "quote_volume": 81154.68937, "trades": 951, "taker_buy_base": 181495.9, "taker_buy_quote": 44209.70112 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.2431, "high": 0.2455, "low": 0.2426, "close": 0.2437, "volume": 260818.9, "close_time": 1768305599999, "quote_volume": 63587.36309, "trades": 766, "taker_buy_base": 147653.1, "taker_buy_quote": 36001.7899 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.2438, "high": 0.2444, "low": 0.2407, "close": 0.2423, "volume": 212353.2, "close_time": 1768309199999, "quote_volume": 51426.04528, "trades": 492, "taker_buy_base": 97045.2, "taker_buy_quote": 23519.25134 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.2422, "high": 0.2449, "low": 0.2421, "close": 0.2438, "volume": 303663.4, "close_time": 1768312799999, "quote_volume": 74031.77221, "trades": 767, "taker_buy_base": 150861.7, "taker_buy_quote": 36789.00451 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.2437, "high": 0.2449, "low": 0.2404, "close": 0.2415, "volume": 438567.1, "close_time": 1768316399999, "quote_volume": 106209.82553, "trades": 1094, "taker_buy_base": 214363.8, "taker_buy_quote": 51904.45618 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.2415, "high": 0.2456, "low": 0.2402, "close": 0.2448, "volume": 315145.5, "close_time": 1768319999999, "quote_volume": 76715.21352, "trades": 844, "taker_buy_base": 190272.8, "taker_buy_quote": 46332.54488 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.2449, "high": 0.2465, "low": 0.2432, "close": 0.2438, "volume": 217508.8, "close_time": 1768323599999, "quote_volume": 53159.07172, "trades": 785, "taker_buy_base": 116420.3, "taker_buy_quote": 28460.97045 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.2439, "high": 0.2446, "low": 0.2428, "close": 0.2434, "volume": 159906.7, "close_time": 1768327199999, "quote_volume": 38942.93667, "trades": 442, "taker_buy_base": 88353.6, "taker_buy_quote": 21515.41035 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.243, "high": 0.2483, "low": 0.243, "close": 0.2483, "volume": 371156.0, "close_time": 1768330799999, "quote_volume": 91523.07638, "trades": 830, "taker_buy_base": 237202.9, "taker_buy_quote": 58487.87142 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.2484, "high": 0.2499, "low": 0.2472, "close": 0.2489, "volume": 148558.7, "close_time": 1768334399999, "quote_volume": 36943.15946, "trades": 412, "taker_buy_base": 64818.8, "taker_buy_quote": 16125.0431 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.2487, "high": 0.25, "low": 0.2481, "close": 0.249, "volume": 142112.9, "close_time": 1768337999999, "quote_volume": 35426.70113, "trades": 415, "taker_buy_base": 81670.0, "taker_buy_quote": 20361.34571 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.2489, "high": 0.2506, "low": 0.2488, "close": 0.2501, "volume": 73598.8, "close_time": 1768341599999, "quote_volume": 18385.8353, "trades": 325, "taker_buy_base": 25933.5, "taker_buy_quote": 6483.75444 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.2499, "high": 0.2552, "low": 0.2497, "close": 0.2519, "volume": 529084.6, "close_time": 1768345199999, "quote_volume": 133322.54984, "trades": 1290, "taker_buy_base": 267414.4, "taker_buy_quote": 67431.12456 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.2525, "high": 0.2539, "low": 0.2517, "close": 0.253, "volume": 231357.3, "close_time": 1768348799999, "quote_volume": 58548.04847, "trades": 809, "taker_buy_base": 127269.5, "taker_buy_quote": 32214.816 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.2526, "high": 0.2551, "low": 0.2521, "close": 0.2546, "volume": 114852.4, "close_time": 1768352399999, "quote_volume": 29167.4311, "trades": 660, "taker_buy_base": 44173.8, "taker_buy_quote": 11214.25621 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.2545, "high": 0.2562, "low": 0.2525, "close": 0.2536, "volume": 141835.9, "close_time": 1768355999999, "quote_volume": 36141.70334, "trades": 901, "taker_buy_base": 37638.3, "taker_buy_quote": 9575.30955 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.2534, "high": 0.2562, "low": 0.2534, "close": 0.2536, "volume": 134092.9, "close_time": 1768359599999, "quote_volume": 34230.37532, "trades": 614, "taker_buy_base": 67420.7, "taker_buy_quote": 17214.57619 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.2538, "high": 0.2552, "low": 0.2519, "close": 0.2528, "volume": 195819.8, "close_time": 1768363199999, "quote_volume": 49657.47253, "trades": 482, "taker_buy_base": 93383.8, "taker_buy_quote": 23700.95749 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.2525, "high": 0.2552, "low": 0.2512, "close": 0.2536, "volume": 214610.6, "close_time": 1768366799999, "quote_volume": 54335.70675, "trades": 736, "taker_buy_base": 114066.6, "taker_buy_quote": 28862.41141 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.2537, "high": 0.2542, "low": 0.2522, "close": 0.2522, "volume": 85272.5, "close_time": 1768370399999, "quote_volume": 21601.40228, "trades": 416, "taker_buy_base": 30009.2, "taker_buy_quote": 7608.38893 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.252, "high": 0.2528, "low": 0.2481, "close": 0.2497, "volume": 272911.5, "close_time": 1768373999999, "quote_volume": 68189.39041, "trades": 831, "taker_buy_base": 141120.5, "taker_buy_quote": 35234.29872 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.2498, "high": 0.2501, "low": 0.2481, "close": 0.2487, "volume": 156550.5, "close_time": 1768377599999, "quote_volume": 38992.48867, "trades": 587, "taker_buy_base": 82601.9, "taker_buy_quote": 20564.59011 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.2485, "high": 0.2497, "low": 0.2482, "close": 0.2484, "volume": 130432.0, "close_time": 1768381199999, "quote_volume": 32469.42247, "trades": 358, "taker_buy_base": 50100.9, "taker_buy_quote": 12467.82868 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.2482, "high": 0.2493, "low": 0.2469, "close": 0.2482, "volume": 150404.4, "close_time": 1768384799999, "quote_volume": 37292.35683, "trades": 374, "taker_buy_base": 67616.6, "taker_buy_quote": 16758.77687 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.2483, "high": 0.2486, "low": 0.2466, "close": 0.2481, "volume": 75343.5, "close_time": 1768388399999, "quote_volume": 18626.04033, "trades": 325, "taker_buy_base": 45181.3, "taker_buy_quote": 11171.79736 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.2478, "high": 0.2478, "low": 0.2447, "close": 0.2452, "volume": 181898.3, "close_time": 1768391999999, "quote_volume": 44723.48163, "trades": 719, "taker_buy_base": 90864.8, "taker_buy_quote": 22307.6616 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.2453, "high": 0.2471, "low": 0.2453, "close": 0.2463, "volume": 122645.6, "close_time": 1768395599999, "quote_volume": 30186.26715, "trades": 611, "taker_buy_base": 59771.9, "taker_buy_quote": 14709.25802 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.2463, "high": 0.247, "low": 0.2448, "close": 0.2454, "volume": 183081.6, "close_time": 1768399199999, "quote_volume": 45017.81362, "trades": 912, "taker_buy_base": 87757.8, "taker_buy_quote": 21581.04261 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.2454, "high": 0.2496, "low": 0.2454, "close": 0.2487, "volume": 224856.0, "close_time": 1768402799999, "quote_volume": 55704.87274, "trades": 979, "taker_buy_base": 108267.2, "taker_buy_quote": 26820.54904 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.2487, "high": 0.2489, "low": 0.247, "close": 0.248, "volume": 157487.2, "close_time": 1768406399999, "quote_volume": 39078.13353, "trades": 513, "taker_buy_base": 60869.4, "taker_buy_quote": 15095.44879 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.248, "high": 0.2499, "low": 0.248, "close": 0.2489, "volume": 140222.6, "close_time": 1768409999999, "quote_volume": 34918.36424, "trades": 350, "taker_buy_base": 89956.2, "taker_buy_quote": 22402.23185 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.249, "high": 0.249, "low": 0.2469, "close": 0.2483, "volume": 107563.6, "close_time": 1768413599999, "quote_volume": 26684.12493, "trades": 495, "taker_buy_base": 69885.4, "taker_buy_quote": 17338.45393 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.248, "high": 0.2504, "low": 0.247, "close": 0.2502, "volume": 152064.1, "close_time": 1768417199999, "quote_volume": 37774.95627, "trades": 999, "taker_buy_base": 90689.4, "taker_buy_quote": 22526.67677 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.2504, "high": 0.256, "low": 0.2498, "close": 0.2533, "volume": 901338.7, "close_time": 1768420799999, "quote_volume": 227613.07242, "trades": 2645, "taker_buy_base": 422067.5, "taker_buy_quote": 106503.64583 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.2532, "high": 0.2545, "low": 0.2531, "close": 0.2538, "volume": 147536.3, "close_time": 1768424399999, "quote_volume": 37474.41172, "trades": 709, "taker_buy_base": 72015.6, "taker_buy_quote": 18294.10261 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.2538, "high": 0.2549, "low": 0.2535, "close": 0.2545, "volume": 96008.3, "close_time": 1768427999999, "quote_volume": 24400.32225, "trades": 384, "taker_buy_base": 48991.3, "taker_buy_quote": 12446.12937 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.2545, "high": 0.2558, "low": 0.2538, "close": 0.2547, "volume": 343092.8, "close_time": 1768431599999, "quote_volume": 87473.85684, "trades": 1024, "taker_buy_base": 154399.0, "taker_buy_quote": 39361.9536 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.2548, "high": 0.2562, "low": 0.251, "close": 0.2525, "volume": 306745.8, "close_time": 1768435199999, "quote_volume": 77927.49901, "trades": 1524, "taker_buy_base": 131700.7, "taker_buy_quote": 33431.8234 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2526, "high": 0.2543, "low": 0.2487, "close": 0.2507, "volume": 264168.1, "close_time": 1768438799999, "quote_volume": 66523.41902, "trades": 1302, "taker_buy_base": 130753.8, "taker_buy_quote": 32940.57409 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.2508, "high": 0.2531, "low": 0.2498, "close": 0.251, "volume": 163194.8, "close_time": 1768442399999, "quote_volume": 41012.96614, "trades": 731, "taker_buy_base": 67791.1, "taker_buy_quote": 17045.11799 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.251, "high": 0.2522, "low": 0.2501, "close": 0.2514, "volume": 97488.8, "close_time": 1768445999999, "quote_volume": 24480.34938, "trades": 568, "taker_buy_base": 46589.2, "taker_buy_quote": 11700.06605 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.2514, "high": 0.2526, "low": 0.2485, "close": 0.2499, "volume": 215171.1, "close_time": 1768449599999, "quote_volume": 53980.53666, "trades": 1135, "taker_buy_base": 105827.5, "taker_buy_quote": 26531.52264 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.2498, "high": 0.2524, "low": 0.2493, "close": 0.2512, "volume": 96387.6, "close_time": 1768453199999, "quote_volume": 24228.26662, "trades": 471, "taker_buy_base": 42937.0, "taker_buy_quote": 10788.47295 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.2512, "high": 0.2524, "low": 0.2507, "close": 0.2512, "volume": 74495.1, "close_time": 1768456799999, "quote_volume": 18727.5472, "trades": 579, "taker_buy_base": 26324.1, "taker_buy_quote": 6618.73781 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.2512, "high": 0.2533, "low": 0.2512, "close": 0.2523, "volume": 98491.5, "close_time": 1768460399999, "quote_volume": 24869.15517, "trades": 517, "taker_buy_base": 35089.6, "taker_buy_quote": 8860.27511 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.2522, "high": 0.2544, "low": 0.2511, "close": 0.2536, "volume": 333725.2, "close_time": 1768463999999, "quote_volume": 84448.06137, "trades": 1595, "taker_buy_base": 134532.8, "taker_buy_quote": 34066.04896 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.2536, "high": 0.2557, "low": 0.2516, "close": 0.2545, "volume": 238127.0, "close_time": 1768467599999, "quote_volume": 60550.30001, "trades": 1124, "taker_buy_base": 99197.3, "taker_buy_quote": 25207.18059 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.2543, "high": 0.2555, "low": 0.2516, "close": 0.2519, "volume": 209428.0, "close_time": 1768471199999, "quote_volume": 53097.99325, "trades": 766, "taker_buy_base": 90551.8, "taker_buy_quote": 22959.34694 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.2519, "high": 0.2542, "low": 0.2502, "close": 0.253, "volume": 232727.1, "close_time": 1768474799999, "quote_volume": 58590.33329, "trades": 1017, "taker_buy_base": 106930.2, "taker_buy_quote": 26956.99515 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.2528, "high": 0.2546, "low": 0.2506, "close": 0.2543, "volume": 321826.7, "close_time": 1768478399999, "quote_volume": 81159.17429, "trades": 1211, "taker_buy_base": 210910.0, "taker_buy_quote": 53162.55158 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.2542, "high": 0.2577, "low": 0.2541, "close": 0.2569, "volume": 471916.8, "close_time": 1768481999999, "quote_volume": 120489.25513, "trades": 2183, "taker_buy_base": 217849.0, "taker_buy_quote": 55650.39623 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.2569, "high": 0.2608, "low": 0.2543, "close": 0.2588, "volume": 742958.9, "close_time": 1768485599999, "quote_volume": 191917.17453, "trades": 3982, "taker_buy_base": 357145.5, "taker_buy_quote": 92281.57977 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.2587, "high": 0.2715, "low": 0.2587, "close": 0.2638, "volume": 1787764.6, "close_time": 1768489199999, "quote_volume": 472194.35138, "trades": 6914, "taker_buy_base": 932345.2, "taker_buy_quote": 246569.6911 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.2643, "high": 0.27, "low": 0.2583, "close": 0.2616, "volume": 1686785.7, "close_time": 1768492799999, "quote_volume": 445773.56187, "trades": 5812, "taker_buy_base": 790759.0, "taker_buy_quote": 209500.70842 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.2615, "high": 0.2622, "low": 0.2579, "close": 0.262, "volume": 539476.5, "close_time": 1768496399999, "quote_volume": 140263.5679, "trades": 2178, "taker_buy_base": 312214.0, "taker_buy_quote": 81185.81586 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.2621, "high": 0.2634, "low": 0.2547, "close": 0.2559, "volume": 662259.3, "close_time": 1768499999999, "quote_volume": 171385.14285, "trades": 2363, "taker_buy_base": 331402.9, "taker_buy_quote": 85684.06046 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.256, "high": 0.2562, "low": 0.2507, "close": 0.2507, "volume": 603627.1, "close_time": 1768503599999, "quote_volume": 152811.16465, "trades": 2534, "taker_buy_base": 346470.1, "taker_buy_quote": 87720.75476 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.2507, "high": 0.2508, "low": 0.2465, "close": 0.2482, "volume": 591311.4, "close_time": 1768507199999, "quote_volume": 147010.84653, "trades": 2433, "taker_buy_base": 315790.1, "taker_buy_quote": 78520.4581 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.2481, "high": 0.2481, "low": 0.2411, "close": 0.2454, "volume": 1362133.4, "close_time": 1768510799999, "quote_volume": 332814.98427, "trades": 4491, "taker_buy_base": 868085.2, "taker_buy_quote": 212073.8399 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.2456, "high": 0.2483, "low": 0.2454, "close": 0.2479, "volume": 93633.2, "close_time": 1768514399999, "quote_volume": 23154.61881, "trades": 304, "taker_buy_base": 32663.1, "taker_buy_quote": 8071.26782 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.2479, "high": 0.2516, "low": 0.2464, "close": 0.2501, "volume": 296302.8, "close_time": 1768517999999, "quote_volume": 74057.17657, "trades": 739, "taker_buy_base": 119734.9, "taker_buy_quote": 29888.63579 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.2501, "high": 0.2529, "low": 0.25, "close": 0.2528, "volume": 181281.7, "close_time": 1768521599999, "quote_volume": 45613.53273, "trades": 584, "taker_buy_base": 122038.1, "taker_buy_quote": 30702.35813 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.2527, "high": 0.2553, "low": 0.2526, "close": 0.2549, "volume": 147895.3, "close_time": 1768525199999, "quote_volume": 37605.38402, "trades": 566, "taker_buy_base": 99018.1, "taker_buy_quote": 25194.30934 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.2548, "high": 0.2568, "low": 0.2536, "close": 0.2568, "volume": 136781.2, "close_time": 1768528799999, "quote_volume": 34899.47862, "trades": 588, "taker_buy_base": 98532.0, "taker_buy_quote": 25145.7318 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.2566, "high": 0.2571, "low": 0.2508, "close": 0.2517, "volume": 223942.5, "close_time": 1768532399999, "quote_volume": 56815.51594, "trades": 656, "taker_buy_base": 131531.3, "taker_buy_quote": 33313.53729 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.2518, "high": 0.254, "low": 0.25, "close": 0.2504, "volume": 155545.7, "close_time": 1768535999999, "quote_volume": 39179.21065, "trades": 490, "taker_buy_base": 69043.7, "taker_buy_quote": 17369.81799 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.2504, "high": 0.2517, "low": 0.2483, "close": 0.2488, "volume": 422929.9, "close_time": 1768539599999, "quote_volume": 105424.21542, "trades": 877, "taker_buy_base": 267283.8, "taker_buy_quote": 66557.57987 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.2487, "high": 0.2547, "low": 0.2482, "close": 0.2532, "volume": 265408.9, "close_time": 1768543199999, "quote_volume": 67039.88455, "trades": 962, "taker_buy_base": 106091.6, "taker_buy_quote": 26754.10695 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.2533, "high": 0.255, "low": 0.2524, "close": 0.2549, "volume": 58617.6, "close_time": 1768546799999, "quote_volume": 14850.06444, "trades": 186, "taker_buy_base": 35793.4, "taker_buy_quote": 9064.60156 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.2546, "high": 0.2546, "low": 0.2504, "close": 0.2508, "volume": 180068.3, "close_time": 1768550399999, "quote_volume": 45445.45744, "trades": 447, "taker_buy_base": 107506.6, "taker_buy_quote": 27134.45898 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.2508, "high": 0.2526, "low": 0.2508, "close": 0.2514, "volume": 76704.0, "close_time": 1768553999999, "quote_volume": 19297.17578, "trades": 276, "taker_buy_base": 34495.9, "taker_buy_quote": 8678.92662 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.2513, "high": 0.2522, "low": 0.2508, "close": 0.2514, "volume": 59009.4, "close_time": 1768557599999, "quote_volume": 14843.53299, "trades": 207, "taker_buy_base": 33851.9, "taker_buy_quote": 8520.26757 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.2515, "high": 0.2515, "low": 0.2492, "close": 0.2493, "volume": 54447.2, "close_time": 1768561199999, "quote_volume": 13611.55461, "trades": 216, "taker_buy_base": 27343.8, "taker_buy_quote": 6833.25794 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.2494, "high": 0.2507, "low": 0.2487, "close": 0.2503, "volume": 194775.9, "close_time": 1768564799999, "quote_volume": 48618.521, "trades": 542, "taker_buy_base": 103926.5, "taker_buy_quote": 25950.89624 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.2504, "high": 0.2557, "low": 0.2499, "close": 0.2554, "volume": 326654.6, "close_time": 1768568399999, "quote_volume": 82968.74949, "trades": 1084, "taker_buy_base": 173336.1, "taker_buy_quote": 43999.40215 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.2553, "high": 0.257, "low": 0.2518, "close": 0.257, "volume": 290942.1, "close_time": 1768571999999, "quote_volume": 74025.34104, "trades": 974, "taker_buy_base": 149149.2, "taker_buy_quote": 37926.38924 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.2568, "high": 0.2583, "low": 0.255, "close": 0.257, "volume": 314550.1, "close_time": 1768575599999, "quote_volume": 80740.55756, "trades": 1186, "taker_buy_base": 180031.8, "taker_buy_quote": 46198.80325 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.2569, "high": 0.2588, "low": 0.2542, "close": 0.2581, "volume": 466647.8, "close_time": 1768579199999, "quote_volume": 119976.6466, "trades": 1740, "taker_buy_base": 224750.0, "taker_buy_quote": 57782.01416 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.2579, "high": 0.2607, "low": 0.2576, "close": 0.2597, "volume": 244390.9, "close_time": 1768582799999, "quote_volume": 63441.8323, "trades": 1004, "taker_buy_base": 106777.3, "taker_buy_quote": 27712.75057 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.2596, "high": 0.2634, "low": 0.258, "close": 0.2628, "volume": 455131.1, "close_time": 1768586399999, "quote_volume": 118907.23596, "trades": 1454, "taker_buy_base": 199378.5, "taker_buy_quote": 52108.00287 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.263, "high": 0.2637, "low": 0.2592, "close": 0.2599, "volume": 296794.5, "close_time": 1768589999999, "quote_volume": 77629.36972, "trades": 830, "taker_buy_base": 123533.5, "taker_buy_quote": 32312.30407 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.2598, "high": 0.2612, "low": 0.2575, "close": 0.2605, "volume": 107812.2, "close_time": 1768593599999, "quote_volume": 27964.47794, "trades": 389, "taker_buy_base": 66205.3, "taker_buy_quote": 17175.45314 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.2606, "high": 0.265, "low": 0.2603, "close": 0.2621, "volume": 359993.6, "close_time": 1768597199999, "quote_volume": 94685.13131, "trades": 1123, "taker_buy_base": 154160.4, "taker_buy_quote": 40544.86542 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.2619, "high": 0.2623, "low": 0.2599, "close": 0.2601, "volume": 92551.0, "close_time": 1768600799999, "quote_volume": 24124.40916, "trades": 289, "taker_buy_base": 41063.9, "taker_buy_quote": 10705.88503 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.2601, "high": 0.2616, "low": 0.2583, "close": 0.26, "volume": 175854.5, "close_time": 1768604399999, "quote_volume": 45717.79781, "trades": 380, "taker_buy_base": 91117.3, "taker_buy_quote": 23666.17177 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.26, "high": 0.2611, "low": 0.2596, "close": 0.26, "volume": 59710.2, "close_time": 1768607999999, "quote_volume": 15542.35034, "trades": 192, "taker_buy_base": 44575.4, "taker_buy_quote": 11602.12121 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.2601, "high": 0.2608, "low": 0.2591, "close": 0.2594, "volume": 103878.4, "close_time": 1768611599999, "quote_volume": 27007.71044, "trades": 332, "taker_buy_base": 49595.2, "taker_buy_quote": 12891.53917 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.2593, "high": 0.2595, "low": 0.2582, "close": 0.2593, "volume": 87964.7, "close_time": 1768615199999, "quote_volume": 22767.62557, "trades": 300, "taker_buy_base": 56604.9, "taker_buy_quote": 14652.29395 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.2591, "high": 0.2595, "low": 0.2579, "close": 0.259, "volume": 71854.5, "close_time": 1768618799999, "quote_volume": 18594.59606, "trades": 292, "taker_buy_base": 48787.5, "taker_buy_quote": 12628.41119 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.2589, "high": 0.259, "low": 0.2581, "close": 0.2585, "volume": 23495.9, "close_time": 1768622399999, "quote_volume": 6076.44685, "trades": 161, "taker_buy_base": 8505.1, "taker_buy_quote": 2200.21729 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.2586, "high": 0.2586, "low": 0.2578, "close": 0.2582, "volume": 43076.8, "close_time": 1768625999999, "quote_volume": 11120.21293, "trades": 151, "taker_buy_base": 32263.2, "taker_buy_quote": 8328.5537 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.2581, "high": 0.2589, "low": 0.2579, "close": 0.2588, "volume": 58412.4, "close_time": 1768629599999, "quote_volume": 15104.96116, "trades": 105, "taker_buy_base": 43652.3, "taker_buy_quote": 11288.38801 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.2588, "high": 0.2588, "low": 0.2566, "close": 0.2568, "volume": 367733.1, "close_time": 1768633199999, "quote_volume": 94718.07779, "trades": 726, "taker_buy_base": 223384.7, "taker_buy_quote": 57493.54584 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.2568, "high": 0.2575, "low": 0.2555, "close": 0.2557, "volume": 185845.1, "close_time": 1768636799999, "quote_volume": 47655.09034, "trades": 454, "taker_buy_base": 123869.4, "taker_buy_quote": 31762.74663 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.2557, "high": 0.2571, "low": 0.2555, "close": 0.256, "volume": 62148.1, "close_time": 1768640399999, "quote_volume": 15912.43712, "trades": 236, "taker_buy_base": 31824.7, "taker_buy_quote": 8147.80924 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.2561, "high": 0.2573, "low": 0.2555, "close": 0.2571, "volume": 67915.2, "close_time": 1768643999999, "quote_volume": 17399.84875, "trades": 242, "taker_buy_base": 34338.3, "taker_buy_quote": 8795.39349 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.2571, "high": 0.2571, "low": 0.2561, "close": 0.2561, "volume": 40307.3, "close_time": 1768647599999, "quote_volume": 10349.96797, "trades": 103, "taker_buy_base": 27591.9, "taker_buy_quote": 7085.92877 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.2562, "high": 0.2579, "low": 0.2552, "close": 0.2563, "volume": 64654.9, "close_time": 1768651199999, "quote_volume": 16570.00866, "trades": 222, "taker_buy_base": 28576.8, "taker_buy_quote": 7321.034 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.2562, "high": 0.2568, "low": 0.2554, "close": 0.2563, "volume": 63514.9, "close_time": 1768654799999, "quote_volume": 16256.69545, "trades": 275, "taker_buy_base": 32951.2, "taker_buy_quote": 8435.75721 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.2564, "high": 0.2585, "low": 0.2559, "close": 0.2572, "volume": 77328.3, "close_time": 1768658399999, "quote_volume": 19913.19492, "trades": 251, "taker_buy_base": 27083.3, "taker_buy_quote": 6965.19922 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.2571, "high": 0.2573, "low": 0.2557, "close": 0.2567, "volume": 93501.6, "close_time": 1768661999999, "quote_volume": 23971.44297, "trades": 291, "taker_buy_base": 48510.4, "taker_buy_quote": 12438.87078 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.2568, "high": 0.2613, "low": 0.2562, "close": 0.2589, "volume": 293343.7, "close_time": 1768665599999, "quote_volume": 75707.4737, "trades": 918, "taker_buy_base": 150994.1, "taker_buy_quote": 38965.30773 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.2592, "high": 0.2592, "low": 0.256, "close": 0.2574, "volume": 91980.0, "close_time": 1768669199999, "quote_volume": 23676.89217, "trades": 417, "taker_buy_base": 53693.0, "taker_buy_quote": 13820.79048 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.2574, "high": 0.258, "low": 0.2565, "close": 0.2567, "volume": 48361.5, "close_time": 1768672799999, "quote_volume": 12434.41021, "trades": 193, "taker_buy_base": 24513.2, "taker_buy_quote": 6304.27904 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.2567, "high": 0.2572, "low": 0.256, "close": 0.2565, "volume": 67095.4, "close_time": 1768676399999, "quote_volume": 17204.60466, "trades": 234, "taker_buy_base": 37318.4, "taker_buy_quote": 9569.27955 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.2564, "high": 0.26, "low": 0.2552, "close": 0.2598, "volume": 149193.9, "close_time": 1768679999999, "quote_volume": 38284.20767, "trades": 401, "taker_buy_base": 106030.1, "taker_buy_quote": 27217.39093 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.2599, "high": 0.2606, "low": 0.2566, "close": 0.257, "volume": 129378.0, "close_time": 1768683599999, "quote_volume": 33429.13241, "trades": 411, "taker_buy_base": 46081.1, "taker_buy_quote": 11915.6513 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.2571, "high": 0.2586, "low": 0.2569, "close": 0.257, "volume": 43061.9, "close_time": 1768687199999, "quote_volume": 11099.33975, "trades": 131, "taker_buy_base": 11044.6, "taker_buy_quote": 2846.57612 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.257, "high": 0.257, "low": 0.2537, "close": 0.255, "volume": 244294.7, "close_time": 1768690799999, "quote_volume": 62320.99345, "trades": 369, "taker_buy_base": 110928.2, "taker_buy_quote": 28289.99467 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.2549, "high": 0.2551, "low": 0.254, "close": 0.2544, "volume": 34307.4, "close_time": 1768694399999, "quote_volume": 8730.57086, "trades": 167, "taker_buy_base": 19487.9, "taker_buy_quote": 4959.22464 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.2543, "high": 0.2561, "low": 0.2541, "close": 0.2546, "volume": 46379.1, "close_time": 1768697999999, "quote_volume": 11827.67589, "trades": 157, "taker_buy_base": 34424.1, "taker_buy_quote": 8780.45351 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.2547, "high": 0.2548, "low": 0.253, "close": 0.2531, "volume": 111290.0, "close_time": 1768701599999, "quote_volume": 28239.95917, "trades": 430, "taker_buy_base": 61450.2, "taker_buy_quote": 15598.86688 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.2534, "high": 0.2543, "low": 0.253, "close": 0.2538, "volume": 86580.4, "close_time": 1768705199999, "quote_volume": 21961.98661, "trades": 300, "taker_buy_base": 48898.6, "taker_buy_quote": 12404.80657 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.2538, "high": 0.2582, "low": 0.2537, "close": 0.256, "volume": 141390.5, "close_time": 1768708799999, "quote_volume": 36247.53116, "trades": 553, "taker_buy_base": 60068.0, "taker_buy_quote": 15399.09958 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.2561, "high": 0.2608, "low": 0.2561, "close": 0.259, "volume": 644153.9, "close_time": 1768712399999, "quote_volume": 166708.14025, "trades": 1867, "taker_buy_base": 319773.8, "taker_buy_quote": 82773.05997 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.259, "high": 0.2605, "low": 0.2578, "close": 0.2602, "volume": 279378.9, "close_time": 1768715999999, "quote_volume": 72414.45754, "trades": 850, "taker_buy_base": 97528.9, "taker_buy_quote": 25287.99582 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.2603, "high": 0.2606, "low": 0.258, "close": 0.2583, "volume": 129024.2, "close_time": 1768719599999, "quote_volume": 33480.7992, "trades": 589, "taker_buy_base": 51506.8, "taker_buy_quote": 13355.81791 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.2582, "high": 0.26, "low": 0.2578, "close": 0.2593, "volume": 115564.6, "close_time": 1768723199999, "quote_volume": 29910.74267, "trades": 312, "taker_buy_base": 50453.9, "taker_buy_quote": 13071.01686 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.2594, "high": 0.26, "low": 0.2587, "close": 0.2596, "volume": 38641.3, "close_time": 1768726799999, "quote_volume": 10017.69449, "trades": 187, "taker_buy_base": 14351.2, "taker_buy_quote": 3721.09867 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.2596, "high": 0.2609, "low": 0.2584, "close": 0.2594, "volume": 172900.2, "close_time": 1768730399999, "quote_volume": 44972.54516, "trades": 615, "taker_buy_base": 75381.0, "taker_buy_quote": 19608.42101 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.2595, "high": 0.2628, "low": 0.2591, "close": 0.2624, "volume": 365727.8, "close_time": 1768733999999, "quote_volume": 95536.16234, "trades": 957, "taker_buy_base": 118858.4, "taker_buy_quote": 31072.61089 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.2624, "high": 0.2686, "low": 0.2622, "close": 0.2638, "volume": 1227066.3, "close_time": 1768737599999, "quote_volume": 325037.48038, "trades": 3178, "taker_buy_base": 520568.9, "taker_buy_quote": 138078.01695 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.2638, "high": 0.2787, "low": 0.2614, "close": 0.2775, "volume": 1675104.5, "close_time": 1768741199999, "quote_volume": 454802.49856, "trades": 5005, "taker_buy_base": 923093.1, "taker_buy_quote": 250930.18458 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.2779, "high": 0.2794, "low": 0.2629, "close": 0.2662, "volume": 1682078.1, "close_time": 1768744799999, "quote_volume": 454398.38085, "trades": 5052, "taker_buy_base": 892298.3, "taker_buy_quote": 241340.54153 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.2661, "high": 0.2677, "low": 0.2644, "close": 0.2651, "volume": 362517.1, "close_time": 1768748399999, "quote_volume": 96477.87805, "trades": 1242, "taker_buy_base": 187505.9, "taker_buy_quote": 49911.34196 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.2653, "high": 0.2664, "low": 0.2637, "close": 0.266, "volume": 378423.1, "close_time": 1768751999999, "quote_volume": 100350.55474, "trades": 959, "taker_buy_base": 222753.2, "taker_buy_quote": 59077.56795 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.2659, "high": 0.2659, "low": 0.2623, "close": 0.2632, "volume": 368239.3, "close_time": 1768755599999, "quote_volume": 97215.80762, "trades": 885, "taker_buy_base": 185584.8, "taker_buy_quote": 48946.56903 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.2631, "high": 0.264, "low": 0.2612, "close": 0.2635, "volume": 311515.4, "close_time": 1768759199999, "quote_volume": 81680.5427, "trades": 963, "taker_buy_base": 186249.0, "taker_buy_quote": 48843.16096 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.2635, "high": 0.2657, "low": 0.2633, "close": 0.2638, "volume": 107382.6, "close_time": 1768762799999, "quote_volume": 28397.03319, "trades": 456, "taker_buy_base": 52371.1, "taker_buy_quote": 13857.78514 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.2639, "high": 0.264, "low": 0.2609, "close": 0.2611, "volume": 102895.3, "close_time": 1768766399999, "quote_volume": 26971.05239, "trades": 360, "taker_buy_base": 48646.7, "taker_buy_quote": 12751.3476 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.2611, "high": 0.2619, "low": 0.2594, "close": 0.2614, "volume": 246090.6, "close_time": 1768769999999, "quote_volume": 64166.92066, "trades": 751, "taker_buy_base": 98801.6, "taker_buy_quote": 25767.98697 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.2615, "high": 0.2631, "low": 0.2615, "close": 0.2615, "volume": 43296.2, "close_time": 1768773599999, "quote_volume": 11349.81982, "trades": 210, "taker_buy_base": 17758.3, "taker_buy_quote": 4658.68324 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.2614, "high": 0.2627, "low": 0.2607, "close": 0.2616, "volume": 31500.0, "close_time": 1768777199999, "quote_volume": 8236.9307, "trades": 87, "taker_buy_base": 14652.5, "taker_buy_quote": 3833.43179 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.2616, "high": 0.2616, "low": 0.2538, "close": 0.2545, "volume": 530120.1, "close_time": 1768780799999, "quote_volume": 136158.60304, "trades": 1137, "taker_buy_base": 300317.4, "taker_buy_quote": 77199.13671 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2542, "high": 0.2542, "low": 0.2238, "close": 0.2465, "volume": 2329275.3, "close_time": 1768784399999, "quote_volume": 566349.31245, "trades": 4465, "taker_buy_base": 1223983.7, "taker_buy_quote": 297940.3335 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.2464, "high": 0.2498, "low": 0.244, "close": 0.2498, "volume": 239665.1, "close_time": 1768787999999, "quote_volume": 58994.96076, "trades": 538, "taker_buy_base": 100631.5, "taker_buy_quote": 24780.41949 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.2499, "high": 0.2521, "low": 0.2492, "close": 0.2496, "volume": 317331.0, "close_time": 1768791599999, "quote_volume": 79556.99076, "trades": 620, "taker_buy_base": 127850.9, "taker_buy_quote": 32065.5159 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.2494, "high": 0.2533, "low": 0.249, "close": 0.2516, "volume": 236208.7, "close_time": 1768795199999, "quote_volume": 59454.57942, "trades": 526, "taker_buy_base": 124525.7, "taker_buy_quote": 31317.01226 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.2515, "high": 0.2532, "low": 0.2487, "close": 0.2492, "volume": 106069.9, "close_time": 1768798799999, "quote_volume": 26673.26623, "trades": 318, "taker_buy_base": 46563.0, "taker_buy_quote": 11709.89078 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.2492, "high": 0.2527, "low": 0.2465, "close": 0.2523, "volume": 491466.1, "close_time": 1768802399999, "quote_volume": 122127.72974, "trades": 1009, "taker_buy_base": 244450.0, "taker_buy_quote": 60745.55382 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.2523, "high": 0.2527, "low": 0.2507, "close": 0.2508, "volume": 47719.1, "close_time": 1768805999999, "quote_volume": 12017.07171, "trades": 149, "taker_buy_base": 20012.3, "taker_buy_quote": 5036.29173 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.2508, "high": 0.2532, "low": 0.2508, "close": 0.2527, "volume": 77481.3, "close_time": 1768809599999, "quote_volume": 19558.91977, "trades": 192, "taker_buy_base": 34315.8, "taker_buy_quote": 8660.69435 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.2521, "high": 0.2537, "low": 0.252, "close": 0.253, "volume": 113186.5, "close_time": 1768813199999, "quote_volume": 28613.37544, "trades": 271, "taker_buy_base": 59852.1, "taker_buy_quote": 15134.43128 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.2524, "high": 0.2527, "low": 0.2506, "close": 0.2514, "volume": 81698.7, "close_time": 1768816799999, "quote_volume": 20544.4819, "trades": 113, "taker_buy_base": 60666.5, "taker_buy_quote": 15246.58655 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.2514, "high": 0.2534, "low": 0.2501, "close": 0.2515, "volume": 89064.8, "close_time": 1768820399999, "quote_volume": 22444.13803, "trades": 277, "taker_buy_base": 44334.2, "taker_buy_quote": 11170.57924 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.2514, "high": 0.2544, "low": 0.2513, "close": 0.2523, "volume": 142964.2, "close_time": 1768823999999, "quote_volume": 36192.42354, "trades": 301, "taker_buy_base": 72091.5, "taker_buy_quote": 18255.00737 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.2522, "high": 0.2522, "low": 0.2502, "close": 0.2505, "volume": 94782.5, "close_time": 1768827599999, "quote_volume": 23825.89058, "trades": 134, "taker_buy_base": 23113.9, "taker_buy_quote": 5804.23938 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.2506, "high": 0.2518, "low": 0.2477, "close": 0.249, "volume": 373290.6, "close_time": 1768831199999, "quote_volume": 92943.77045, "trades": 787, "taker_buy_base": 182600.2, "taker_buy_quote": 45426.78933 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.2491, "high": 0.2503, "low": 0.2487, "close": 0.2495, "volume": 67833.5, "close_time": 1768834799999, "quote_volume": 16922.42093, "trades": 175, "taker_buy_base": 28881.5, "taker_buy_quote": 7204.13432 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.25, "high": 0.2514, "low": 0.2486, "close": 0.2511, "volume": 164721.5, "close_time": 1768838399999, "quote_volume": 41128.2607, "trades": 376, "taker_buy_base": 88170.4, "taker_buy_quote": 22014.42919 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.251, "high": 0.252, "low": 0.25, "close": 0.2506, "volume": 118128.0, "close_time": 1768841999999, "quote_volume": 29658.84438, "trades": 331, "taker_buy_base": 39916.0, "taker_buy_quote": 10022.58941 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.2504, "high": 0.2509, "low": 0.2497, "close": 0.2499, "volume": 24859.7, "close_time": 1768845599999, "quote_volume": 6220.60345, "trades": 86, "taker_buy_base": 13001.5, "taker_buy_quote": 3254.17858 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.2497, "high": 0.2505, "low": 0.2491, "close": 0.25, "volume": 25013.8, "close_time": 1768849199999, "quote_volume": 6248.85782, "trades": 81, "taker_buy_base": 12275.7, "taker_buy_quote": 3065.91356 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.2501, "high": 0.2513, "low": 0.2493, "close": 0.2493, "volume": 24685.9, "close_time": 1768852799999, "quote_volume": 6179.2051, "trades": 89, "taker_buy_base": 7230.0, "taker_buy_quote": 1811.94198 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.2493, "high": 0.2494, "low": 0.2477, "close": 0.2481, "volume": 70596.4, "close_time": 1768856399999, "quote_volume": 17533.12812, "trades": 182, "taker_buy_base": 39950.3, "taker_buy_quote": 9921.48617 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.2482, "high": 0.2482, "low": 0.2458, "close": 0.2459, "volume": 237929.5, "close_time": 1768859999999, "quote_volume": 58771.21879, "trades": 790, "taker_buy_base": 148353.5, "taker_buy_quote": 36654.08629 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.246, "high": 0.2465, "low": 0.244, "close": 0.244, "volume": 223834.3, "close_time": 1768863599999, "quote_volume": 54907.38896, "trades": 724, "taker_buy_base": 126725.3, "taker_buy_quote": 31092.34878 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.2443, "high": 0.2456, "low": 0.2431, "close": 0.2451, "volume": 73343.2, "close_time": 1768867199999, "quote_volume": 17923.33972, "trades": 482, "taker_buy_base": 44767.2, "taker_buy_quote": 10938.43438 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.2452, "high": 0.2466, "low": 0.2446, "close": 0.2459, "volume": 49816.5, "close_time": 1768870799999, "quote_volume": 12229.69337, "trades": 291, "taker_buy_base": 17541.8, "taker_buy_quote": 4307.76845 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.246, "high": 0.2479, "low": 0.2452, "close": 0.2471, "volume": 107971.2, "close_time": 1768874399999, "quote_volume": 26643.41361, "trades": 468, "taker_buy_base": 51511.4, "taker_buy_quote": 12706.89161 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.247, "high": 0.247, "low": 0.2448, "close": 0.2456, "volume": 97216.7, "close_time": 1768877999999, "quote_volume": 23887.09324, "trades": 390, "taker_buy_base": 51220.0, "taker_buy_quote": 12581.52089 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.2455, "high": 0.2457, "low": 0.2442, "close": 0.2446, "volume": 23145.2, "close_time": 1768881599999, "quote_volume": 5662.41989, "trades": 117, "taker_buy_base": 15053.3, "taker_buy_quote": 3682.03128 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.2445, "high": 0.2449, "low": 0.2435, "close": 0.2445, "volume": 54317.0, "close_time": 1768885199999, "quote_volume": 13256.62648, "trades": 199, "taker_buy_base": 25095.7, "taker_buy_quote": 6120.98425 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.2445, "high": 0.2454, "low": 0.2415, "close": 0.2433, "volume": 182157.1, "close_time": 1768888799999, "quote_volume": 44256.93404, "trades": 503, "taker_buy_base": 96307.7, "taker_buy_quote": 23410.54758 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.2434, "high": 0.2434, "low": 0.2397, "close": 0.2397, "volume": 150316.3, "close_time": 1768892399999, "quote_volume": 36215.46747, "trades": 479, "taker_buy_base": 67262.0, "taker_buy_quote": 16201.11823 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.2397, "high": 0.2408, "low": 0.2395, "close": 0.2401, "volume": 145893.7, "close_time": 1768895999999, "quote_volume": 35055.7747, "trades": 356, "taker_buy_base": 113381.1, "taker_buy_quote": 27250.16203 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.24, "high": 0.2401, "low": 0.2352, "close": 0.2365, "volume": 591311.2, "close_time": 1768899599999, "quote_volume": 140335.83776, "trades": 1519, "taker_buy_base": 394553.2, "taker_buy_quote": 93636.03024 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.2366, "high": 0.2373, "low": 0.2355, "close": 0.2364, "volume": 69136.4, "close_time": 1768903199999, "quote_volume": 16343.65047, "trades": 294, "taker_buy_base": 31775.2, "taker_buy_quote": 7511.01026 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.2365, "high": 0.2368, "low": 0.2354, "close": 0.2361, "volume": 88528.1, "close_time": 1768906799999, "quote_volume": 20885.88744, "trades": 237, "taker_buy_base": 55011.6, "taker_buy_quote": 12983.72916 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.2362, "high": 0.2368, "low": 0.2352, "close": 0.2354, "volume": 45435.1, "close_time": 1768910399999, "quote_volume": 10712.94276, "trades": 156, "taker_buy_base": 25299.9, "taker_buy_quote": 5964.64586 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.2354, "high": 0.2364, "low": 0.2349, "close": 0.2356, "volume": 126782.4, "close_time": 1768913999999, "quote_volume": 29845.18642, "trades": 323, "taker_buy_base": 49962.5, "taker_buy_quote": 11760.30136 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.2355, "high": 0.2356, "low": 0.2328, "close": 0.233, "volume": 93680.9, "close_time": 1768917599999, "quote_volume": 21932.32771, "trades": 277, "taker_buy_base": 19270.2, "taker_buy_quote": 4511.84948 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.233, "high": 0.2364, "low": 0.2329, "close": 0.2336, "volume": 249295.2, "close_time": 1768921199999, "quote_volume": 58438.56567, "trades": 596, "taker_buy_base": 162027.8, "taker_buy_quote": 38033.50941 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.2335, "high": 0.2337, "low": 0.2312, "close": 0.2327, "volume": 156930.8, "close_time": 1768924799999, "quote_volume": 36472.44416, "trades": 488, "taker_buy_base": 58327.8, "taker_buy_quote": 13556.76574 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.2326, "high": 0.2333, "low": 0.2301, "close": 0.2305, "volume": 56654.8, "close_time": 1768928399999, "quote_volume": 13125.73387, "trades": 282, "taker_buy_base": 37117.0, "taker_buy_quote": 8603.30151 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.2304, "high": 0.2314, "low": 0.2272, "close": 0.2276, "volume": 128931.0, "close_time": 1768931999999, "quote_volume": 29498.90664, "trades": 518, "taker_buy_base": 74077.8, "taker_buy_quote": 16938.93871 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.2277, "high": 0.2287, "low": 0.2259, "close": 0.2264, "volume": 285147.2, "close_time": 1768935599999, "quote_volume": 64694.81259, "trades": 651, "taker_buy_base": 148680.5, "taker_buy_quote": 33736.25995 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.2264, "high": 0.2277, "low": 0.2261, "close": 0.227, "volume": 69093.1, "close_time": 1768939199999, "quote_volume": 15684.82373, "trades": 279, "taker_buy_base": 46379.2, "taker_buy_quote": 10525.99628 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.2269, "high": 0.2287, "low": 0.2264, "close": 0.2275, "volume": 126426.9, "close_time": 1768942799999, "quote_volume": 28708.06195, "trades": 292, "taker_buy_base": 83229.2, "taker_buy_quote": 18887.08945 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.2275, "high": 0.2276, "low": 0.2261, "close": 0.2268, "volume": 63117.8, "close_time": 1768946399999, "quote_volume": 14302.54646, "trades": 188, "taker_buy_base": 40691.9, "taker_buy_quote": 9222.01566 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.2267, "high": 0.2276, "low": 0.2214, "close": 0.2253, "volume": 243457.8, "close_time": 1768949999999, "quote_volume": 54555.95565, "trades": 394, "taker_buy_base": 88086.4, "taker_buy_quote": 19787.2245 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.2253, "high": 0.2254, "low": 0.223, "close": 0.2239, "volume": 108196.3, "close_time": 1768953599999, "quote_volume": 24248.41715, "trades": 393, "taker_buy_base": 36904.6, "taker_buy_quote": 8277.02555 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.2236, "high": 0.226, "low": 0.2218, "close": 0.2257, "volume": 96193.6, "close_time": 1768957199999, "quote_volume": 21519.56145, "trades": 382, "taker_buy_base": 45462.9, "taker_buy_quote": 10166.26233 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.2259, "high": 0.2268, "low": 0.2249, "close": 0.2255, "volume": 131554.4, "close_time": 1768960799999, "quote_volume": 29738.48144, "trades": 381, "taker_buy_base": 40672.0, "taker_buy_quote": 9185.91782 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.2255, "high": 0.2281, "low": 0.225, "close": 0.2251, "volume": 661074.2, "close_time": 1768964399999, "quote_volume": 149806.29927, "trades": 1982, "taker_buy_base": 286354.1, "taker_buy_quote": 64928.7415 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.2252, "high": 0.2264, "low": 0.2249, "close": 0.226, "volume": 34577.0, "close_time": 1768967999999, "quote_volume": 7800.9393, "trades": 152, "taker_buy_base": 23664.8, "taker_buy_quote": 5338.69962 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.2259, "high": 0.2263, "low": 0.2254, "close": 0.2256, "volume": 45911.5, "close_time": 1768971599999, "quote_volume": 10370.16905, "trades": 116, "taker_buy_base": 19757.0, "taker_buy_quote": 4459.40072 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.2256, "high": 0.2273, "low": 0.2256, "close": 0.2265, "volume": 97633.5, "close_time": 1768975199999, "quote_volume": 22125.54045, "trades": 361, "taker_buy_base": 48820.8, "taker_buy_quote": 11060.37551 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.2262, "high": 0.2278, "low": 0.2222, "close": 0.2259, "volume": 658468.3, "close_time": 1768978799999, "quote_volume": 148243.64847, "trades": 1815, "taker_buy_base": 366294.0, "taker_buy_quote": 82467.32655 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.226, "high": 0.2261, "low": 0.2227, "close": 0.2254, "volume": 170339.4, "close_time": 1768982399999, "quote_volume": 38246.31843, "trades": 415, "taker_buy_base": 112390.8, "taker_buy_quote": 25236.19004 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.2252, "high": 0.2257, "low": 0.2227, "close": 0.2246, "volume": 168845.3, "close_time": 1768985999999, "quote_volume": 37798.2821, "trades": 389, "taker_buy_base": 72631.6, "taker_buy_quote": 16273.74455 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.2247, "high": 0.2274, "low": 0.2247, "close": 0.225, "volume": 171362.9, "close_time": 1768989599999, "quote_volume": 38791.37642, "trades": 522, "taker_buy_base": 65444.6, "taker_buy_quote": 14813.02302 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.2249, "high": 0.2255, "low": 0.2234, "close": 0.2234, "volume": 59386.1, "close_time": 1768993199999, "quote_volume": 13324.79396, "trades": 171, "taker_buy_base": 35094.3, "taker_buy_quote": 7875.17636 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.2233, "high": 0.224, "low": 0.2209, "close": 0.2214, "volume": 54638.0, "close_time": 1768996799999, "quote_volume": 12124.93925, "trades": 219, "taker_buy_base": 37749.0, "taker_buy_quote": 8368.92884 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.2212, "high": 0.2225, "low": 0.2189, "close": 0.2225, "volume": 275465.9, "close_time": 1769000399999, "quote_volume": 60606.39538, "trades": 586, "taker_buy_base": 137552.6, "taker_buy_quote": 30272.45973 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.2223, "high": 0.2228, "low": 0.2206, "close": 0.2213, "volume": 72127.5, "close_time": 1769003999999, "quote_volume": 15977.4416, "trades": 248, "taker_buy_base": 41426.4, "taker_buy_quote": 9177.09029 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.2212, "high": 0.2247, "low": 0.2211, "close": 0.2235, "volume": 272140.3, "close_time": 1769007599999, "quote_volume": 60825.06262, "trades": 927, "taker_buy_base": 136120.3, "taker_buy_quote": 30431.18447 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.2234, "high": 0.2253, "low": 0.2233, "close": 0.2246, "volume": 175030.3, "close_time": 1769011199999, "quote_volume": 39251.29628, "trades": 647, "taker_buy_base": 88914.6, "taker_buy_quote": 19938.196 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.2246, "high": 0.2246, "low": 0.2202, "close": 0.2209, "volume": 146701.2, "close_time": 1769014799999, "quote_volume": 32552.24813, "trades": 540, "taker_buy_base": 60943.4, "taker_buy_quote": 13526.49853 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.221, "high": 0.222, "low": 0.2162, "close": 0.2176, "volume": 335988.4, "close_time": 1769018399999, "quote_volume": 73574.77785, "trades": 1039, "taker_buy_base": 116236.1, "taker_buy_quote": 25439.14079 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.2176, "high": 0.2202, "low": 0.2161, "close": 0.2194, "volume": 218423.6, "close_time": 1769021999999, "quote_volume": 47599.10769, "trades": 797, "taker_buy_base": 130325.8, "taker_buy_quote": 28396.54771 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.2195, "high": 0.2291, "low": 0.2195, "close": 0.2288, "volume": 371101.7, "close_time": 1769025599999, "quote_volume": 82943.8279, "trades": 1424, "taker_buy_base": 195926.3, "taker_buy_quote": 43784.81216 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.2288, "high": 0.2308, "low": 0.2274, "close": 0.2305, "volume": 194910.5, "close_time": 1769029199999, "quote_volume": 44627.85033, "trades": 590, "taker_buy_base": 102352.9, "taker_buy_quote": 23389.60406 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.2302, "high": 0.2307, "low": 0.229, "close": 0.2297, "volume": 68689.4, "close_time": 1769032799999, "quote_volume": 15772.16037, "trades": 233, "taker_buy_base": 30992.2, "taker_buy_quote": 7117.41376 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.2296, "high": 0.2319, "low": 0.2292, "close": 0.2307, "volume": 151793.0, "close_time": 1769036399999, "quote_volume": 35034.90893, "trades": 564, "taker_buy_base": 97949.0, "taker_buy_quote": 22596.25459 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.2307, "high": 0.2308, "low": 0.2286, "close": 0.2293, "volume": 48053.4, "close_time": 1769039999999, "quote_volume": 11043.53944, "trades": 120, "taker_buy_base": 23192.6, "taker_buy_quote": 5332.7492 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.2295, "high": 0.2309, "low": 0.2286, "close": 0.2299, "volume": 135042.8, "close_time": 1769043599999, "quote_volume": 31039.31672, "trades": 248, "taker_buy_base": 87261.9, "taker_buy_quote": 20055.7853 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.2295, "high": 0.2304, "low": 0.2292, "close": 0.2303, "volume": 32856.3, "close_time": 1769047199999, "quote_volume": 7551.7058, "trades": 108, "taker_buy_base": 24463.3, "taker_buy_quote": 5622.54429 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.231, "high": 0.2333, "low": 0.2309, "close": 0.2329, "volume": 158751.2, "close_time": 1769050799999, "quote_volume": 36915.1398, "trades": 289, "taker_buy_base": 80123.7, "taker_buy_quote": 18629.30854 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.2329, "high": 0.2346, "low": 0.2327, "close": 0.2345, "volume": 114992.3, "close_time": 1769054399999, "quote_volume": 26867.07063, "trades": 284, "taker_buy_base": 35152.1, "taker_buy_quote": 8212.12178 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.2342, "high": 0.236, "low": 0.2342, "close": 0.2356, "volume": 165077.4, "close_time": 1769057999999, "quote_volume": 38780.04996, "trades": 411, "taker_buy_base": 68836.8, "taker_buy_quote": 16182.63681 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.2356, "high": 0.2362, "low": 0.2311, "close": 0.2312, "volume": 281242.5, "close_time": 1769061599999, "quote_volume": 65700.49618, "trades": 335, "taker_buy_base": 163926.7, "taker_buy_quote": 38218.73593 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.2312, "high": 0.2323, "low": 0.2302, "close": 0.2316, "volume": 155095.2, "close_time": 1769065199999, "quote_volume": 35864.44397, "trades": 248, "taker_buy_base": 48145.2, "taker_buy_quote": 11127.11276 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.2317, "high": 0.2318, "low": 0.2298, "close": 0.2301, "volume": 57364.2, "close_time": 1769068799999, "quote_volume": 13229.62939, "trades": 99, "taker_buy_base": 24855.5, "taker_buy_quote": 5735.7496 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.2305, "high": 0.2364, "low": 0.2305, "close": 0.2359, "volume": 277769.0, "close_time": 1769072399999, "quote_volume": 65117.55138, "trades": 735, "taker_buy_base": 152713.5, "taker_buy_quote": 35797.78121 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.236, "high": 0.2375, "low": 0.2343, "close": 0.2343, "volume": 168145.7, "close_time": 1769075999999, "quote_volume": 39682.56995, "trades": 343, "taker_buy_base": 60250.8, "taker_buy_quote": 14200.78212 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.2341, "high": 0.2344, "low": 0.233, "close": 0.2333, "volume": 48197.8, "close_time": 1769079599999, "quote_volume": 11256.18434, "trades": 129, "taker_buy_base": 28626.5, "taker_buy_quote": 6689.31227 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.233, "high": 0.2333, "low": 0.2316, "close": 0.232, "volume": 88757.9, "close_time": 1769083199999, "quote_volume": 20609.32393, "trades": 221, "taker_buy_base": 47483.5, "taker_buy_quote": 11029.56975 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.2316, "high": 0.2369, "low": 0.2316, "close": 0.2344, "volume": 249303.1, "close_time": 1769086799999, "quote_volume": 58687.96325, "trades": 635, "taker_buy_base": 153674.0, "taker_buy_quote": 36156.44779 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.2341, "high": 0.2343, "low": 0.231, "close": 0.2314, "volume": 66950.5, "close_time": 1769090399999, "quote_volume": 15554.74643, "trades": 163, "taker_buy_base": 29301.5, "taker_buy_quote": 6813.24606 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.2313, "high": 0.2335, "low": 0.2295, "close": 0.2301, "volume": 182729.6, "close_time": 1769093999999, "quote_volume": 42226.90044, "trades": 338, "taker_buy_base": 82138.9, "taker_buy_quote": 18980.70548 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.23, "high": 0.2318, "low": 0.2291, "close": 0.2303, "volume": 72589.1, "close_time": 1769097599999, "quote_volume": 16711.54135, "trades": 255, "taker_buy_base": 40462.4, "taker_buy_quote": 9304.97843 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.2303, "high": 0.2323, "low": 0.2299, "close": 0.2318, "volume": 133347.8, "close_time": 1769101199999, "quote_volume": 30779.57127, "trades": 367, "taker_buy_base": 55015.1, "taker_buy_quote": 12694.80755 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.2317, "high": 0.2332, "low": 0.2308, "close": 0.232, "volume": 85747.0, "close_time": 1769104799999, "quote_volume": 19902.98365, "trades": 207, "taker_buy_base": 48883.4, "taker_buy_quote": 11347.17356 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.2312, "high": 0.232, "low": 0.2295, "close": 0.2298, "volume": 56010.8, "close_time": 1769108399999, "quote_volume": 12908.62221, "trades": 100, "taker_buy_base": 29952.1, "taker_buy_quote": 6894.6585 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.23, "high": 0.2349, "low": 0.2288, "close": 0.2347, "volume": 192568.0, "close_time": 1769111999999, "quote_volume": 44654.89773, "trades": 417, "taker_buy_base": 97560.1, "taker_buy_quote": 22632.05126 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.2346, "high": 0.2374, "low": 0.2346, "close": 0.2371, "volume": 181383.3, "close_time": 1769115599999, "quote_volume": 42765.59193, "trades": 630, "taker_buy_base": 90220.8, "taker_buy_quote": 21270.90807 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.2371, "high": 0.2381, "low": 0.2346, "close": 0.2355, "volume": 181038.7, "close_time": 1769119199999, "quote_volume": 42904.61189, "trades": 432, "taker_buy_base": 118488.2, "taker_buy_quote": 28116.49972 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.2356, "high": 0.2401, "low": 0.2345, "close": 0.2348, "volume": 239278.7, "close_time": 1769122799999, "quote_volume": 56936.90425, "trades": 664, "taker_buy_base": 109714.6, "taker_buy_quote": 26108.54259 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.2345, "high": 0.2357, "low": 0.2336, "close": 0.2338, "volume": 200988.9, "close_time": 1769126399999, "quote_volume": 47097.71845, "trades": 340, "taker_buy_base": 143215.1, "taker_buy_quote": 33546.5435 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.234, "high": 0.2345, "low": 0.2335, "close": 0.2341, "volume": 97390.3, "close_time": 1769129999999, "quote_volume": 22793.78351, "trades": 159, "taker_buy_base": 81972.7, "taker_buy_quote": 19187.73186 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.234, "high": 0.2354, "low": 0.2338, "close": 0.2352, "volume": 121133.2, "close_time": 1769133599999, "quote_volume": 28406.16918, "trades": 414, "taker_buy_base": 81575.1, "taker_buy_quote": 19118.53758 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.2354, "high": 0.239, "low": 0.2345, "close": 0.2385, "volume": 171660.5, "close_time": 1769137199999, "quote_volume": 40642.06678, "trades": 575, "taker_buy_base": 96963.2, "taker_buy_quote": 22963.49248 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.2385, "high": 0.242, "low": 0.2383, "close": 0.2417, "volume": 281645.8, "close_time": 1769140799999, "quote_volume": 67673.39301, "trades": 634, "taker_buy_base": 201362.8, "taker_buy_quote": 48352.94168 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.2417, "high": 0.2424, "low": 0.2404, "close": 0.2412, "volume": 95577.8, "close_time": 1769144399999, "quote_volume": 23046.77942, "trades": 294, "taker_buy_base": 62203.4, "taker_buy_quote": 14995.56678 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.2412, "high": 0.2414, "low": 0.2401, "close": 0.241, "volume": 28454.4, "close_time": 1769147999999, "quote_volume": 6853.34141, "trades": 173, "taker_buy_base": 9184.5, "taker_buy_quote": 2210.12259 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.2408, "high": 0.2424, "low": 0.2399, "close": 0.2411, "volume": 107032.1, "close_time": 1769151599999, "quote_volume": 25819.83031, "trades": 353, "taker_buy_base": 35206.4, "taker_buy_quote": 8494.66399 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.2411, "high": 0.2427, "low": 0.2404, "close": 0.2419, "volume": 119473.8, "close_time": 1769155199999, "quote_volume": 28846.18579, "trades": 345, "taker_buy_base": 81013.9, "taker_buy_quote": 19556.07832 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.2418, "high": 0.2426, "low": 0.2393, "close": 0.2412, "volume": 84357.4, "close_time": 1769158799999, "quote_volume": 20301.68012, "trades": 420, "taker_buy_base": 45270.2, "taker_buy_quote": 10892.71316 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.2412, "high": 0.2423, "low": 0.2391, "close": 0.2406, "volume": 79453.0, "close_time": 1769162399999, "quote_volume": 19110.49618, "trades": 300, "taker_buy_base": 34267.3, "taker_buy_quote": 8244.93356 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.2407, "high": 0.2408, "low": 0.239, "close": 0.2401, "volume": 82228.6, "close_time": 1769165999999, "quote_volume": 19736.51372, "trades": 288, "taker_buy_base": 34497.5, "taker_buy_quote": 8278.61337 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.2399, "high": 0.2411, "low": 0.2398, "close": 0.2402, "volume": 68519.1, "close_time": 1769169599999, "quote_volume": 16480.85573, "trades": 224, "taker_buy_base": 36401.2, "taker_buy_quote": 8755.67584 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.2398, "high": 0.2407, "low": 0.2393, "close": 0.2401, "volume": 56253.6, "close_time": 1769173199999, "quote_volume": 13501.2855, "trades": 196, "taker_buy_base": 31907.6, "taker_buy_quote": 7660.83033 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.24, "high": 0.2404, "low": 0.2388, "close": 0.2398, "volume": 77429.0, "close_time": 1769176799999, "quote_volume": 18560.60753, "trades": 270, "taker_buy_base": 51357.0, "taker_buy_quote": 12313.72892 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.2397, "high": 0.2422, "low": 0.238, "close": 0.2392, "volume": 231841.0, "close_time": 1769180399999, "quote_volume": 55578.39516, "trades": 852, "taker_buy_base": 123663.9, "taker_buy_quote": 29644.39814 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.2389, "high": 0.2398, "low": 0.2368, "close": 0.239, "volume": 93280.6, "close_time": 1769183999999, "quote_volume": 22231.42589, "trades": 433, "taker_buy_base": 37256.2, "taker_buy_quote": 8883.72914 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.239, "high": 0.2407, "low": 0.2384, "close": 0.2393, "volume": 92430.6, "close_time": 1769187599999, "quote_volume": 22166.64057, "trades": 333, "taker_buy_base": 49023.2, "taker_buy_quote": 11753.45313 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.2392, "high": 0.2498, "low": 0.239, "close": 0.2494, "volume": 472437.8, "close_time": 1769191199999, "quote_volume": 116433.08354, "trades": 1899, "taker_buy_base": 286732.1, "taker_buy_quote": 70519.21352 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.2495, "high": 0.2556, "low": 0.2452, "close": 0.2457, "volume": 1099033.8, "close_time": 1769194799999, "quote_volume": 275071.16924, "trades": 3606, "taker_buy_base": 562437.1, "taker_buy_quote": 140856.7167 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.2454, "high": 0.2456, "low": 0.2406, "close": 0.2414, "volume": 349138.9, "close_time": 1769198399999, "quote_volume": 84848.66503, "trades": 851, "taker_buy_base": 250883.7, "taker_buy_quote": 60968.02425 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.2414, "high": 0.242, "low": 0.2387, "close": 0.24, "volume": 135219.9, "close_time": 1769201999999, "quote_volume": 32473.34983, "trades": 526, "taker_buy_base": 78693.8, "taker_buy_quote": 18883.82804 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.24, "high": 0.2415, "low": 0.2399, "close": 0.2399, "volume": 51387.1, "close_time": 1769205599999, "quote_volume": 12361.01425, "trades": 207, "taker_buy_base": 24905.7, "taker_buy_quote": 5994.2447 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.2401, "high": 0.2417, "low": 0.2397, "close": 0.2416, "volume": 73723.2, "close_time": 1769209199999, "quote_volume": 17732.38993, "trades": 444, "taker_buy_base": 24343.8, "taker_buy_quote": 5853.83938 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.2419, "high": 0.243, "low": 0.2405, "close": 0.2407, "volume": 79915.9, "close_time": 1769212799999, "quote_volume": 19286.04949, "trades": 222, "taker_buy_base": 25645.8, "taker_buy_quote": 6189.56485 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.2408, "high": 0.2409, "low": 0.239, "close": 0.2392, "volume": 77208.8, "close_time": 1769216399999, "quote_volume": 18515.99828, "trades": 251, "taker_buy_base": 26812.0, "taker_buy_quote": 6431.13809 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.2392, "high": 0.2431, "low": 0.2389, "close": 0.243, "volume": 101648.7, "close_time": 1769219999999, "quote_volume": 24485.96358, "trades": 262, "taker_buy_base": 63397.7, "taker_buy_quote": 15257.49257 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.2429, "high": 0.2446, "low": 0.2421, "close": 0.2436, "volume": 116407.2, "close_time": 1769223599999, "quote_volume": 28338.75477, "trades": 309, "taker_buy_base": 41885.5, "taker_buy_quote": 10202.13188 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.2434, "high": 0.2439, "low": 0.2429, "close": 0.2431, "volume": 16447.3, "close_time": 1769227199999, "quote_volume": 4000.9548, "trades": 76, "taker_buy_base": 7620.8, "taker_buy_quote": 1854.1452 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.2433, "high": 0.2433, "low": 0.2395, "close": 0.241, "volume": 62866.3, "close_time": 1769230799999, "quote_volume": 15149.27932, "trades": 235, "taker_buy_base": 24257.4, "taker_buy_quote": 5842.22506 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.241, "high": 0.241, "low": 0.2401, "close": 0.2402, "volume": 10267.7, "close_time": 1769234399999, "quote_volume": 2471.48857, "trades": 38, "taker_buy_base": 4502.3, "taker_buy_quote": 1084.17255 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.2401, "high": 0.241, "low": 0.24, "close": 0.2407, "volume": 75647.4, "close_time": 1769237999999, "quote_volume": 18188.00046, "trades": 92, "taker_buy_base": 44150.1, "taker_buy_quote": 10613.33713 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.2409, "high": 0.2414, "low": 0.2398, "close": 0.24, "volume": 22343.2, "close_time": 1769241599999, "quote_volume": 5370.51935, "trades": 67, "taker_buy_base": 9243.9, "taker_buy_quote": 2222.61678 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.2397, "high": 0.2407, "low": 0.2397, "close": 0.24, "volume": 23077.2, "close_time": 1769245199999, "quote_volume": 5538.7913, "trades": 51, "taker_buy_base": 6535.6, "taker_buy_quote": 1570.09535 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.2395, "high": 0.2404, "low": 0.2392, "close": 0.2393, "volume": 38411.6, "close_time": 1769248799999, "quote_volume": 9210.19617, "trades": 87, "taker_buy_base": 22135.8, "taker_buy_quote": 5307.39493 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.2393, "high": 0.2397, "low": 0.2389, "close": 0.2391, "volume": 72520.0, "close_time": 1769252399999, "quote_volume": 17357.32081, "trades": 215, "taker_buy_base": 34734.1, "taker_buy_quote": 8314.41704 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.2394, "high": 0.2407, "low": 0.2389, "close": 0.2406, "volume": 28520.0, "close_time": 1769255999999, "quote_volume": 6833.62845, "trades": 109, "taker_buy_base": 8888.4, "taker_buy_quote": 2132.88478 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.2407, "high": 0.2407, "low": 0.2389, "close": 0.2395, "volume": 19936.5, "close_time": 1769259599999, "quote_volume": 4779.4019, "trades": 58, "taker_buy_base": 7176.7, "taker_buy_quote": 1717.50576 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.2396, "high": 0.2407, "low": 0.2393, "close": 0.2402, "volume": 22075.7, "close_time": 1769263199999, "quote_volume": 5297.34966, "trades": 61, "taker_buy_base": 14096.5, "taker_buy_quote": 3383.82814 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.2395, "high": 0.2401, "low": 0.2384, "close": 0.24, "volume": 44305.1, "close_time": 1769266799999, "quote_volume": 10607.64575, "trades": 106, "taker_buy_base": 14056.2, "taker_buy_quote": 3364.73505 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.2399, "high": 0.2402, "low": 0.2379, "close": 0.2383, "volume": 63095.6, "close_time": 1769270399999, "quote_volume": 15063.38134, "trades": 124, "taker_buy_base": 35336.9, "taker_buy_quote": 8436.46576 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.238, "high": 0.238, "low": 0.2362, "close": 0.2377, "volume": 120993.3, "close_time": 1769273999999, "quote_volume": 28682.13949, "trades": 296, "taker_buy_base": 92086.0, "taker_buy_quote": 21834.5037 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.2374, "high": 0.2426, "low": 0.237, "close": 0.2386, "volume": 207792.1, "close_time": 1769277599999, "quote_volume": 49961.49099, "trades": 510, "taker_buy_base": 95614.5, "taker_buy_quote": 22979.23261 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.2386, "high": 0.2447, "low": 0.2385, "close": 0.2443, "volume": 343581.5, "close_time": 1769281199999, "quote_volume": 83250.54189, "trades": 781, "taker_buy_base": 225289.0, "taker_buy_quote": 54550.5489 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.2443, "high": 0.2453, "low": 0.2409, "close": 0.2419, "volume": 269481.7, "close_time": 1769284799999, "quote_volume": 65687.97094, "trades": 495, "taker_buy_base": 169273.9, "taker_buy_quote": 41263.03448 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.2425, "high": 0.2451, "low": 0.2407, "close": 0.2451, "volume": 210837.4, "close_time": 1769288399999, "quote_volume": 51274.42835, "trades": 328, "taker_buy_base": 128872.7, "taker_buy_quote": 31343.33286 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.2446, "high": 0.2459, "low": 0.2442, "close": 0.2443, "volume": 57022.5, "close_time": 1769291999999, "quote_volume": 13970.55497, "trades": 158, "taker_buy_base": 22136.0, "taker_buy_quote": 5423.519 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.2443, "high": 0.2466, "low": 0.2418, "close": 0.242, "volume": 151431.9, "close_time": 1769295599999, "quote_volume": 36904.27679, "trades": 284, "taker_buy_base": 46970.8, "taker_buy_quote": 11476.24704 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.2421, "high": 0.2424, "low": 0.2413, "close": 0.2416, "volume": 48464.1, "close_time": 1769299199999, "quote_volume": 11714.70291, "trades": 240, "taker_buy_base": 37550.9, "taker_buy_quote": 9077.79598 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.2417, "high": 0.2431, "low": 0.2409, "close": 0.243, "volume": 57974.7, "close_time": 1769302799999, "quote_volume": 14017.94557, "trades": 149, "taker_buy_base": 23423.8, "taker_buy_quote": 5655.66406 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.243, "high": 0.243, "low": 0.2414, "close": 0.2423, "volume": 34338.8, "close_time": 1769306399999, "quote_volume": 8310.77963, "trades": 138, "taker_buy_base": 11607.8, "taker_buy_quote": 2808.83962 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.2424, "high": 0.2429, "low": 0.2412, "close": 0.2419, "volume": 32987.8, "close_time": 1769309999999, "quote_volume": 7986.65436, "trades": 160, "taker_buy_base": 13456.4, "taker_buy_quote": 3259.20986 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.242, "high": 0.242, "low": 0.2401, "close": 0.2406, "volume": 53721.6, "close_time": 1769313599999, "quote_volume": 12949.89925, "trades": 110, "taker_buy_base": 39943.1, "taker_buy_quote": 9630.20946 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.2406, "high": 0.2415, "low": 0.2401, "close": 0.2403, "volume": 35786.7, "close_time": 1769317199999, "quote_volume": 8614.96713, "trades": 116, "taker_buy_base": 18793.6, "taker_buy_quote": 4525.62108 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.2404, "high": 0.2409, "low": 0.2401, "close": 0.2406, "volume": 14338.1, "close_time": 1769320799999, "quote_volume": 3450.17039, "trades": 75, "taker_buy_base": 7056.8, "taker_buy_quote": 1698.31628 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.2407, "high": 0.2414, "low": 0.2401, "close": 0.2409, "volume": 17377.0, "close_time": 1769324399999, "quote_volume": 4184.95353, "trades": 85, "taker_buy_base": 10835.2, "taker_buy_quote": 2610.40742 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.2408, "high": 0.242, "low": 0.2395, "close": 0.2419, "volume": 66169.7, "close_time": 1769327999999, "quote_volume": 15952.9041, "trades": 215, "taker_buy_base": 34355.3, "taker_buy_quote": 8283.26202 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.2419, "high": 0.2419, "low": 0.2398, "close": 0.2407, "volume": 47211.6, "close_time": 1769331599999, "quote_volume": 11356.09462, "trades": 173, "taker_buy_base": 15910.8, "taker_buy_quote": 3824.46525 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.2408, "high": 0.2416, "low": 0.2406, "close": 0.241, "volume": 14361.8, "close_time": 1769335199999, "quote_volume": 3463.42371, "trades": 72, "taker_buy_base": 4195.8, "taker_buy_quote": 1011.54507 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.2408, "high": 0.2425, "low": 0.2407, "close": 0.2414, "volume": 30189.8, "close_time": 1769338799999, "quote_volume": 7291.75727, "trades": 113, "taker_buy_base": 19210.0, "taker_buy_quote": 4638.31652 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.2413, "high": 0.2417, "low": 0.2397, "close": 0.2399, "volume": 16442.5, "close_time": 1769342399999, "quote_volume": 3952.9525, "trades": 79, "taker_buy_base": 4171.0, "taker_buy_quote": 1002.84064 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.2398, "high": 0.2399, "low": 0.2383, "close": 0.2398, "volume": 89801.4, "close_time": 1769345999999, "quote_volume": 21463.62027, "trades": 276, "taker_buy_base": 45189.0, "taker_buy_quote": 10801.56246 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.2397, "high": 0.2433, "low": 0.2385, "close": 0.2422, "volume": 145902.3, "close_time": 1769349599999, "quote_volume": 35111.60462, "trades": 460, "taker_buy_base": 104701.9, "taker_buy_quote": 25176.3953 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.2423, "high": 0.2551, "low": 0.2411, "close": 0.2489, "volume": 1224377.7, "close_time": 1769353199999, "quote_volume": 303766.17101, "trades": 3649, "taker_buy_base": 598382.1, "taker_buy_quote": 148455.01933 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.2492, "high": 0.2514, "low": 0.2431, "close": 0.2433, "volume": 472970.2, "close_time": 1769356799999, "quote_volume": 116464.93241, "trades": 1427, "taker_buy_base": 269446.0, "taker_buy_quote": 66369.74454 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.2432, "high": 0.2476, "low": 0.2405, "close": 0.2457, "volume": 464988.6, "close_time": 1769360399999, "quote_volume": 113381.34045, "trades": 2239, "taker_buy_base": 229916.5, "taker_buy_quote": 55988.50846 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.2459, "high": 0.2474, "low": 0.243, "close": 0.2438, "volume": 79464.8, "close_time": 1769363999999, "quote_volume": 19470.04065, "trades": 367, "taker_buy_base": 40917.8, "taker_buy_quote": 10027.90668 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.2439, "high": 0.2455, "low": 0.2419, "close": 0.2439, "volume": 239515.3, "close_time": 1769367599999, "quote_volume": 58370.13125, "trades": 729, "taker_buy_base": 108022.5, "taker_buy_quote": 26330.30201 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.2439, "high": 0.2448, "low": 0.2373, "close": 0.2381, "volume": 418871.0, "close_time": 1769371199999, "quote_volume": 100815.95654, "trades": 930, "taker_buy_base": 288219.9, "taker_buy_quote": 69368.88244 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.2385, "high": 0.241, "low": 0.2379, "close": 0.2409, "volume": 83396.6, "close_time": 1769374799999, "quote_volume": 19956.45311, "trades": 309, "taker_buy_base": 37273.6, "taker_buy_quote": 8925.84878 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.241, "high": 0.2438, "low": 0.2406, "close": 0.241, "volume": 114030.8, "close_time": 1769378399999, "quote_volume": 27616.40493, "trades": 503, "taker_buy_base": 42636.4, "taker_buy_quote": 10326.20693 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.241, "high": 0.241, "low": 0.2374, "close": 0.2389, "volume": 172467.4, "close_time": 1769381999999, "quote_volume": 41222.77829, "trades": 345, "taker_buy_base": 80765.9, "taker_buy_quote": 19274.60229 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.2387, "high": 0.2399, "low": 0.2377, "close": 0.2388, "volume": 124557.0, "close_time": 1769385599999, "quote_volume": 29757.84616, "trades": 376, "taker_buy_base": 68825.3, "taker_buy_quote": 16443.02235 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.2388, "high": 0.2409, "low": 0.2384, "close": 0.2405, "volume": 142436.7, "close_time": 1769389199999, "quote_volume": 34178.94409, "trades": 443, "taker_buy_base": 60674.0, "taker_buy_quote": 14561.10609 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.2407, "high": 0.2423, "low": 0.2407, "close": 0.2413, "volume": 109615.0, "close_time": 1769392799999, "quote_volume": 26490.42105, "trades": 477, "taker_buy_base": 49511.7, "taker_buy_quote": 11968.28284 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.2411, "high": 0.2421, "low": 0.2403, "close": 0.2408, "volume": 30023.0, "close_time": 1769396399999, "quote_volume": 7230.99374, "trades": 152, "taker_buy_base": 12856.4, "taker_buy_quote": 3097.31383 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.2405, "high": 0.2415, "low": 0.2398, "close": 0.2401, "volume": 14753.7, "close_time": 1769399999999, "quote_volume": 3547.76867, "trades": 71, "taker_buy_base": 3576.5, "taker_buy_quote": 861.62445 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.2402, "high": 0.2438, "low": 0.2402, "close": 0.2438, "volume": 165117.7, "close_time": 1769403599999, "quote_volume": 40026.0486, "trades": 542, "taker_buy_base": 78254.9, "taker_buy_quote": 18986.91728 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.2437, "high": 0.2444, "low": 0.2412, "close": 0.2444, "volume": 349468.6, "close_time": 1769407199999, "quote_volume": 84798.93789, "trades": 1014, "taker_buy_base": 114903.5, "taker_buy_quote": 27896.388 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.244, "high": 0.2449, "low": 0.2403, "close": 0.2416, "volume": 517569.1, "close_time": 1769410799999, "quote_volume": 125569.01989, "trades": 1329, "taker_buy_base": 216110.5, "taker_buy_quote": 52415.4538 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.2417, "high": 0.2445, "low": 0.2417, "close": 0.2431, "volume": 138600.6, "close_time": 1769414399999, "quote_volume": 33679.90894, "trades": 314, "taker_buy_base": 65179.8, "taker_buy_quote": 15827.11165 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.2432, "high": 0.2502, "low": 0.2432, "close": 0.2483, "volume": 955151.9, "close_time": 1769417999999, "quote_volume": 235744.91893, "trades": 2129, "taker_buy_base": 504732.2, "taker_buy_quote": 124522.06515 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.2484, "high": 0.2564, "low": 0.246, "close": 0.2489, "volume": 1456640.1, "close_time": 1769421599999, "quote_volume": 365727.09375, "trades": 4480, "taker_buy_base": 811734.9, "taker_buy_quote": 203984.2899 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.2489, "high": 0.2541, "low": 0.2465, "close": 0.2472, "volume": 655653.7, "close_time": 1769425199999, "quote_volume": 163388.40944, "trades": 1662, "taker_buy_base": 325915.6, "taker_buy_quote": 81281.31187 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.2474, "high": 0.2483, "low": 0.2456, "close": 0.2463, "volume": 288139.3, "close_time": 1769428799999, "quote_volume": 71046.5043, "trades": 1164, "taker_buy_base": 151234.1, "taker_buy_quote": 37304.7668 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.2463, "high": 0.25, "low": 0.2459, "close": 0.2491, "volume": 186785.2, "close_time": 1769432399999, "quote_volume": 46318.01796, "trades": 597, "taker_buy_base": 116297.2, "taker_buy_quote": 28856.73771 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.249, "high": 0.2491, "low": 0.2465, "close": 0.2479, "volume": 116963.6, "close_time": 1769435999999, "quote_volume": 28982.8693, "trades": 372, "taker_buy_base": 43007.1, "taker_buy_quote": 10657.95494 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.2478, "high": 0.2492, "low": 0.2435, "close": 0.2481, "volume": 473358.1, "close_time": 1769439599999, "quote_volume": 116274.28677, "trades": 1506, "taker_buy_base": 279045.4, "taker_buy_quote": 68541.10517 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.248, "high": 0.2483, "low": 0.2433, "close": 0.2448, "volume": 189759.2, "close_time": 1769443199999, "quote_volume": 46789.56931, "trades": 646, "taker_buy_base": 78460.7, "taker_buy_quote": 19325.15499 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.2448, "high": 0.2469, "low": 0.2448, "close": 0.2467, "volume": 36642.2, "close_time": 1769446799999, "quote_volume": 9014.00635, "trades": 208, "taker_buy_base": 21723.6, "taker_buy_quote": 5344.90115 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.2466, "high": 0.2466, "low": 0.2438, "close": 0.2456, "volume": 54100.2, "close_time": 1769450399999, "quote_volume": 13261.59979, "trades": 371, "taker_buy_base": 24089.5, "taker_buy_quote": 5902.60383 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.2455, "high": 0.2475, "low": 0.2446, "close": 0.2466, "volume": 69588.5, "close_time": 1769453999999, "quote_volume": 17120.45741, "trades": 295, "taker_buy_base": 39373.1, "taker_buy_quote": 9677.434 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.2467, "high": 0.2471, "low": 0.2456, "close": 0.2458, "volume": 38621.1, "close_time": 1769457599999, "quote_volume": 9525.79366, "trades": 130, "taker_buy_base": 9518.7, "taker_buy_quote": 2347.28642 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.2459, "high": 0.248, "low": 0.2456, "close": 0.246, "volume": 169693.7, "close_time": 1769461199999, "quote_volume": 41856.37038, "trades": 353, "taker_buy_base": 110434.5, "taker_buy_quote": 27221.19869 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.246, "high": 0.2464, "low": 0.2451, "close": 0.2455, "volume": 177419.1, "close_time": 1769464799999, "quote_volume": 43586.84523, "trades": 333, "taker_buy_base": 132281.4, "taker_buy_quote": 32493.84146 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.2455, "high": 0.2473, "low": 0.2451, "close": 0.2452, "volume": 307762.5, "close_time": 1769468399999, "quote_volume": 75756.55635, "trades": 348, "taker_buy_base": 277634.8, "taker_buy_quote": 68341.33123 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.2449, "high": 0.2463, "low": 0.2446, "close": 0.2452, "volume": 64355.4, "close_time": 1769471999999, "quote_volume": 15789.30926, "trades": 226, "taker_buy_base": 56145.6, "taker_buy_quote": 13778.15892 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.245, "high": 0.2455, "low": 0.244, "close": 0.2444, "volume": 43817.5, "close_time": 1769475599999, "quote_volume": 10714.67646, "trades": 191, "taker_buy_base": 37486.8, "taker_buy_quote": 9168.5556 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.2442, "high": 0.2455, "low": 0.2435, "close": 0.2448, "volume": 72663.0, "close_time": 1769479199999, "quote_volume": 17760.74615, "trades": 478, "taker_buy_base": 49724.1, "taker_buy_quote": 12157.29352 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.2448, "high": 0.2459, "low": 0.2447, "close": 0.2452, "volume": 66380.1, "close_time": 1769482799999, "quote_volume": 16284.7099, "trades": 268, "taker_buy_base": 42234.4, "taker_buy_quote": 10360.43283 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.2452, "high": 0.2493, "low": 0.2449, "close": 0.2462, "volume": 227830.3, "close_time": 1769486399999, "quote_volume": 56298.51048, "trades": 890, "taker_buy_base": 112353.4, "taker_buy_quote": 27798.59553 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.2459, "high": 0.2468, "low": 0.2458, "close": 0.2467, "volume": 61278.1, "close_time": 1769489999999, "quote_volume": 15099.50991, "trades": 256, "taker_buy_base": 33048.6, "taker_buy_quote": 8144.39736 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.2467, "high": 0.2485, "low": 0.2462, "close": 0.2482, "volume": 35884.8, "close_time": 1769493599999, "quote_volume": 8887.62391, "trades": 181, "taker_buy_base": 23858.8, "taker_buy_quote": 5915.8066 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.2483, "high": 0.2494, "low": 0.2462, "close": 0.2471, "volume": 126216.8, "close_time": 1769497199999, "quote_volume": 31302.1648, "trades": 251, "taker_buy_base": 50194.5, "taker_buy_quote": 12452.63366 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.2472, "high": 0.2479, "low": 0.246, "close": 0.2461, "volume": 46008.6, "close_time": 1769500799999, "quote_volume": 11350.5887, "trades": 219, "taker_buy_base": 13269.3, "taker_buy_quote": 3274.68381 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.2462, "high": 0.2473, "low": 0.246, "close": 0.2466, "volume": 76191.9, "close_time": 1769504399999, "quote_volume": 18780.86976, "trades": 336, "taker_buy_base": 23162.7, "taker_buy_quote": 5708.43613 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.2466, "high": 0.2476, "low": 0.246, "close": 0.2473, "volume": 37436.5, "close_time": 1769507999999, "quote_volume": 9230.17162, "trades": 103, "taker_buy_base": 15443.2, "taker_buy_quote": 3811.08879 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.2472, "high": 0.2487, "low": 0.2464, "close": 0.2464, "volume": 84805.5, "close_time": 1769511599999, "quote_volume": 21009.56885, "trades": 191, "taker_buy_base": 30308.7, "taker_buy_quote": 7515.71018 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.2465, "high": 0.2465, "low": 0.2451, "close": 0.2457, "volume": 100940.1, "close_time": 1769515199999, "quote_volume": 24842.2189, "trades": 79, "taker_buy_base": 14090.9, "taker_buy_quote": 3461.87359 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.2454, "high": 0.2471, "low": 0.2454, "close": 0.2469, "volume": 36040.8, "close_time": 1769518799999, "quote_volume": 8882.26876, "trades": 89, "taker_buy_base": 15974.9, "taker_buy_quote": 3940.02418 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.247, "high": 0.2481, "low": 0.2458, "close": 0.2472, "volume": 67176.7, "close_time": 1769522399999, "quote_volume": 16606.48644, "trades": 326, "taker_buy_base": 43385.9, "taker_buy_quote": 10728.24621 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.2473, "high": 0.2497, "low": 0.2465, "close": 0.2467, "volume": 134348.1, "close_time": 1769525999999, "quote_volume": 33344.07631, "trades": 509, "taker_buy_base": 54380.4, "taker_buy_quote": 13506.2549 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.2465, "high": 0.249, "low": 0.2465, "close": 0.2489, "volume": 34019.2, "close_time": 1769529599999, "quote_volume": 8427.78669, "trades": 113, "taker_buy_base": 14246.5, "taker_buy_quote": 3529.64292 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.2491, "high": 0.253, "low": 0.249, "close": 0.2507, "volume": 317421.8, "close_time": 1769533199999, "quote_volume": 79650.31003, "trades": 537, "taker_buy_base": 171397.3, "taker_buy_quote": 43017.32686 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.2511, "high": 0.2512, "low": 0.247, "close": 0.247, "volume": 99731.6, "close_time": 1769536799999, "quote_volume": 24748.45195, "trades": 158, "taker_buy_base": 31397.1, "taker_buy_quote": 7790.65812 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.247, "high": 0.25, "low": 0.247, "close": 0.2498, "volume": 52658.1, "close_time": 1769540399999, "quote_volume": 13088.14273, "trades": 196, "taker_buy_base": 35051.0, "taker_buy_quote": 8717.45352 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.2496, "high": 0.2515, "low": 0.2485, "close": 0.2513, "volume": 61259.3, "close_time": 1769543999999, "quote_volume": 15346.26714, "trades": 155, "taker_buy_base": 39721.6, "taker_buy_quote": 9956.68243 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.2513, "high": 0.2524, "low": 0.2509, "close": 0.2521, "volume": 231185.8, "close_time": 1769547599999, "quote_volume": 58101.73445, "trades": 258, "taker_buy_base": 168437.7, "taker_buy_quote": 42320.71134 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.2519, "high": 0.252, "low": 0.2497, "close": 0.2506, "volume": 185056.1, "close_time": 1769551199999, "quote_volume": 46441.49708, "trades": 193, "taker_buy_base": 125390.8, "taker_buy_quote": 31479.13947 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.2509, "high": 0.251, "low": 0.2502, "close": 0.2503, "volume": 87288.9, "close_time": 1769554799999, "quote_volume": 21893.06131, "trades": 177, "taker_buy_base": 67579.3, "taker_buy_quote": 16956.95941 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.2502, "high": 0.2508, "low": 0.2494, "close": 0.2502, "volume": 58816.6, "close_time": 1769558399999, "quote_volume": 14706.01801, "trades": 162, "taker_buy_base": 42033.9, "taker_buy_quote": 10507.58941 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.2503, "high": 0.2509, "low": 0.2495, "close": 0.2508, "volume": 68932.3, "close_time": 1769561999999, "quote_volume": 17250.22302, "trades": 213, "taker_buy_base": 26101.7, "taker_buy_quote": 6532.46541 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.2507, "high": 0.2527, "low": 0.25, "close": 0.2526, "volume": 178312.3, "close_time": 1769565599999, "quote_volume": 44828.41322, "trades": 456, "taker_buy_base": 126420.2, "taker_buy_quote": 31770.36854 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.2525, "high": 0.2538, "low": 0.2507, "close": 0.2538, "volume": 118554.7, "close_time": 1769569199999, "quote_volume": 29894.59247, "trades": 347, "taker_buy_base": 59096.1, "taker_buy_quote": 14910.63232 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.2537, "high": 0.2562, "low": 0.2535, "close": 0.2547, "volume": 224953.1, "close_time": 1769572799999, "quote_volume": 57345.91451, "trades": 715, "taker_buy_base": 87588.2, "taker_buy_quote": 22336.61253 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.2549, "high": 0.258, "low": 0.2548, "close": 0.2563, "volume": 422284.0, "close_time": 1769576399999, "quote_volume": 108327.47828, "trades": 1311, "taker_buy_base": 171674.5, "taker_buy_quote": 44012.85225 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.2563, "high": 0.2604, "low": 0.2563, "close": 0.2593, "volume": 342501.6, "close_time": 1769579999999, "quote_volume": 88663.52499, "trades": 1128, "taker_buy_base": 190967.6, "taker_buy_quote": 49415.85434 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.2595, "high": 0.2627, "low": 0.2587, "close": 0.2615, "volume": 646731.6, "close_time": 1769583599999, "quote_volume": 168470.29091, "trades": 2362, "taker_buy_base": 271425.7, "taker_buy_quote": 70765.77899 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.2616, "high": 0.2622, "low": 0.2591, "close": 0.2612, "volume": 230907.9, "close_time": 1769587199999, "quote_volume": 60250.32957, "trades": 1144, "taker_buy_base": 86683.3, "taker_buy_quote": 22619.86426 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.2616, "high": 0.2617, "low": 0.2548, "close": 0.2554, "volume": 401245.6, "close_time": 1769590799999, "quote_volume": 103165.31215, "trades": 1680, "taker_buy_base": 228547.2, "taker_buy_quote": 58734.49721 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.2553, "high": 0.2599, "low": 0.2546, "close": 0.2579, "volume": 269575.4, "close_time": 1769594399999, "quote_volume": 69398.70152, "trades": 1154, "taker_buy_base": 172467.6, "taker_buy_quote": 44416.69326 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.258, "high": 0.2595, "low": 0.2564, "close": 0.2572, "volume": 113708.0, "close_time": 1769597999999, "quote_volume": 29280.522, "trades": 445, "taker_buy_base": 65990.8, "taker_buy_quote": 17004.65766 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.2573, "high": 0.2615, "low": 0.2555, "close": 0.2599, "volume": 230524.5, "close_time": 1769601599999, "quote_volume": 59647.44254, "trades": 756, "taker_buy_base": 161601.5, "taker_buy_quote": 41849.52282 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.2598, "high": 0.2627, "low": 0.2598, "close": 0.2605, "volume": 427824.2, "close_time": 1769605199999, "quote_volume": 111796.44451, "trades": 1570, "taker_buy_base": 219684.9, "taker_buy_quote": 57417.39289 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.2603, "high": 0.2615, "low": 0.2579, "close": 0.2586, "volume": 225320.4, "close_time": 1769608799999, "quote_volume": 58375.66258, "trades": 788, "taker_buy_base": 90826.8, "taker_buy_quote": 23544.88159 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.2586, "high": 0.2627, "low": 0.2572, "close": 0.2607, "volume": 221725.0, "close_time": 1769612399999, "quote_volume": 57714.12657, "trades": 812, "taker_buy_base": 117110.9, "taker_buy_quote": 30511.55002 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.2607, "high": 0.2689, "low": 0.259, "close": 0.2683, "volume": 422457.8, "close_time": 1769615999999, "quote_volume": 111369.10835, "trades": 1442, "taker_buy_base": 216947.1, "taker_buy_quote": 57239.11862 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.2682, "high": 0.2739, "low": 0.2628, "close": 0.2702, "volume": 1283572.8, "close_time": 1769619599999, "quote_volume": 344168.43674, "trades": 4566, "taker_buy_base": 694087.6, "taker_buy_quote": 186080.6666 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.2705, "high": 0.2749, "low": 0.2677, "close": 0.2726, "volume": 913986.7, "close_time": 1769623199999, "quote_volume": 247495.9618, "trades": 3216, "taker_buy_base": 552105.0, "taker_buy_quote": 149550.8014 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.2726, "high": 0.2923, "low": 0.2725, "close": 0.2777, "volume": 3754903.7, "close_time": 1769626799999, "quote_volume": 1061059.48006, "trades": 15160, "taker_buy_base": 2167041.7, "taker_buy_quote": 612671.77363 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.2777, "high": 0.2819, "low": 0.2764, "close": 0.2785, "volume": 627191.4, "close_time": 1769630399999, "quote_volume": 175077.91668, "trades": 2907, "taker_buy_base": 351983.4, "taker_buy_quote": 98264.35821 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.2781, "high": 0.2803, "low": 0.2734, "close": 0.2743, "volume": 1003728.7, "close_time": 1769633999999, "quote_volume": 277443.01321, "trades": 3393, "taker_buy_base": 505950.2, "taker_buy_quote": 139674.50465 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.2745, "high": 0.2781, "low": 0.273, "close": 0.2756, "volume": 389762.1, "close_time": 1769637599999, "quote_volume": 107052.20592, "trades": 2148, "taker_buy_base": 217638.4, "taker_buy_quote": 59753.82865 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.2758, "high": 0.2769, "low": 0.2723, "close": 0.2739, "volume": 303055.3, "close_time": 1769641199999, "quote_volume": 83201.39351, "trades": 1308, "taker_buy_base": 139587.1, "taker_buy_quote": 38298.31264 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.2734, "high": 0.2744, "low": 0.2717, "close": 0.2732, "volume": 219752.9, "close_time": 1769644799999, "quote_volume": 59939.52012, "trades": 614, "taker_buy_base": 114338.3, "taker_buy_quote": 31210.09234 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.273, "high": 0.2746, "low": 0.2704, "close": 0.2719, "volume": 334193.0, "close_time": 1769648399999, "quote_volume": 90966.76956, "trades": 1020, "taker_buy_base": 219722.7, "taker_buy_quote": 59810.43254 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.272, "high": 0.2732, "low": 0.2702, "close": 0.2705, "volume": 113282.4, "close_time": 1769651999999, "quote_volume": 30800.50207, "trades": 469, "taker_buy_base": 62347.7, "taker_buy_quote": 16948.72379 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.2706, "high": 0.2747, "low": 0.2664, "close": 0.2676, "volume": 671802.7, "close_time": 1769655599999, "quote_volume": 181307.08146, "trades": 1424, "taker_buy_base": 289602.4, "taker_buy_quote": 78225.2817 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.2676, "high": 0.2745, "low": 0.2676, "close": 0.2715, "volume": 269468.0, "close_time": 1769659199999, "quote_volume": 73275.56803, "trades": 751, "taker_buy_base": 134627.4, "taker_buy_quote": 36550.97906 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.2715, "high": 0.2745, "low": 0.2687, "close": 0.2743, "volume": 216404.4, "close_time": 1769662799999, "quote_volume": 58601.03262, "trades": 641, "taker_buy_base": 114015.7, "taker_buy_quote": 30887.74853 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.2737, "high": 0.275, "low": 0.2708, "close": 0.2735, "volume": 306608.1, "close_time": 1769666399999, "quote_volume": 83854.65569, "trades": 640, "taker_buy_base": 123089.1, "taker_buy_quote": 33665.92 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.2738, "high": 0.2762, "low": 0.2706, "close": 0.2759, "volume": 531481.8, "close_time": 1769669999999, "quote_volume": 145119.22336, "trades": 1113, "taker_buy_base": 280251.6, "taker_buy_quote": 76417.51927 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.2756, "high": 0.28, "low": 0.2744, "close": 0.2794, "volume": 809076.9, "close_time": 1769673599999, "quote_volume": 224610.08047, "trades": 2110, "taker_buy_base": 389464.8, "taker_buy_quote": 108149.94536 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.2789, "high": 0.2824, "low": 0.2728, "close": 0.2806, "volume": 1233663.5, "close_time": 1769677199999, "quote_volume": 343514.73373, "trades": 2616, "taker_buy_base": 643669.8, "taker_buy_quote": 179107.83859 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.2804, "high": 0.283, "low": 0.274, "close": 0.2744, "volume": 1291040.0, "close_time": 1769680799999, "quote_volume": 360134.64565, "trades": 2505, "taker_buy_base": 689613.0, "taker_buy_quote": 192096.72665 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.2741, "high": 0.2762, "low": 0.2691, "close": 0.2706, "volume": 588582.6, "close_time": 1769684399999, "quote_volume": 160306.87791, "trades": 3190, "taker_buy_base": 354671.9, "taker_buy_quote": 96620.34474 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.2707, "high": 0.2727, "low": 0.2669, "close": 0.2672, "volume": 759482.7, "close_time": 1769687999999, "quote_volume": 204223.93391, "trades": 1542, "taker_buy_base": 514320.8, "taker_buy_quote": 138335.23718 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.2671, "high": 0.2683, "low": 0.2646, "close": 0.2657, "volume": 372060.2, "close_time": 1769691599999, "quote_volume": 99067.10963, "trades": 921, "taker_buy_base": 206516.0, "taker_buy_quote": 54977.4611 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.2661, "high": 0.2675, "low": 0.2643, "close": 0.2662, "volume": 290849.4, "close_time": 1769695199999, "quote_volume": 77238.69835, "trades": 950, "taker_buy_base": 132556.1, "taker_buy_quote": 35194.0465 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.2664, "high": 0.2718, "low": 0.2664, "close": 0.2666, "volume": 429910.8, "close_time": 1769698799999, "quote_volume": 115902.8598, "trades": 1279, "taker_buy_base": 217480.5, "taker_buy_quote": 58623.18648 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.2664, "high": 0.267, "low": 0.2571, "close": 0.2659, "volume": 1733908.8, "close_time": 1769702399999, "quote_volume": 455173.23017, "trades": 3455, "taker_buy_base": 995638.3, "taker_buy_quote": 261509.73125 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.2659, "high": 0.2659, "low": 0.2622, "close": 0.2643, "volume": 385717.4, "close_time": 1769705999999, "quote_volume": 101718.21835, "trades": 823, "taker_buy_base": 183728.3, "taker_buy_quote": 48445.64413 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.2646, "high": 0.2667, "low": 0.2635, "close": 0.2641, "volume": 244241.7, "close_time": 1769709599999, "quote_volume": 64749.63471, "trades": 539, "taker_buy_base": 101175.1, "taker_buy_quote": 26846.98647 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.2644, "high": 0.2661, "low": 0.2614, "close": 0.2649, "volume": 424684.6, "close_time": 1769713199999, "quote_volume": 112024.04891, "trades": 1052, "taker_buy_base": 158112.1, "taker_buy_quote": 41737.32592 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.2649, "high": 0.2754, "low": 0.2647, "close": 0.2742, "volume": 417957.8, "close_time": 1769716799999, "quote_volume": 112906.75275, "trades": 1434, "taker_buy_base": 205334.6, "taker_buy_quote": 55483.47775 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.2736, "high": 0.2768, "low": 0.2724, "close": 0.2752, "volume": 370736.4, "close_time": 1769720399999, "quote_volume": 101882.31126, "trades": 903, "taker_buy_base": 200195.2, "taker_buy_quote": 54997.4677 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.2751, "high": 0.2777, "low": 0.274, "close": 0.276, "volume": 256942.1, "close_time": 1769723999999, "quote_volume": 70932.69079, "trades": 637, "taker_buy_base": 105038.8, "taker_buy_quote": 28988.22177 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.2758, "high": 0.2769, "low": 0.2742, "close": 0.2752, "volume": 209325.1, "close_time": 1769727599999, "quote_volume": 57734.49578, "trades": 570, "taker_buy_base": 95463.6, "taker_buy_quote": 26328.21659 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.2755, "high": 0.277, "low": 0.2732, "close": 0.2746, "volume": 272488.1, "close_time": 1769731199999, "quote_volume": 74987.04432, "trades": 800, "taker_buy_base": 89744.7, "taker_buy_quote": 24672.25658 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.2747, "high": 0.2768, "low": 0.2707, "close": 0.2716, "volume": 356622.0, "close_time": 1769734799999, "quote_volume": 97330.89962, "trades": 1046, "taker_buy_base": 202055.4, "taker_buy_quote": 55144.94101 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.2715, "high": 0.2717, "low": 0.262, "close": 0.2711, "volume": 662480.7, "close_time": 1769738399999, "quote_volume": 177507.88796, "trades": 2871, "taker_buy_base": 304576.9, "taker_buy_quote": 81513.24293 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.2714, "high": 0.2715, "low": 0.2655, "close": 0.2663, "volume": 235511.0, "close_time": 1769741999999, "quote_volume": 63037.20728, "trades": 1129, "taker_buy_base": 94579.9, "taker_buy_quote": 25325.72003 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.2662, "high": 0.2698, "low": 0.2655, "close": 0.2691, "volume": 151671.0, "close_time": 1769745599999, "quote_volume": 40540.10156, "trades": 694, "taker_buy_base": 87584.4, "taker_buy_quote": 23439.79124 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.2691, "high": 0.2754, "low": 0.2686, "close": 0.2747, "volume": 302940.4, "close_time": 1769749199999, "quote_volume": 82401.36253, "trades": 1730, "taker_buy_base": 201579.1, "taker_buy_quote": 54830.96934 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.2744, "high": 0.276, "low": 0.2719, "close": 0.2744, "volume": 171220.0, "close_time": 1769752799999, "quote_volume": 46967.53563, "trades": 715, "taker_buy_base": 105927.6, "taker_buy_quote": 29047.97568 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.2742, "high": 0.2769, "low": 0.2712, "close": 0.2758, "volume": 608384.0, "close_time": 1769756399999, "quote_volume": 166947.59793, "trades": 1731, "taker_buy_base": 435767.6, "taker_buy_quote": 119665.65353 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.276, "high": 0.2799, "low": 0.2755, "close": 0.2784, "volume": 486964.2, "close_time": 1769759999999, "quote_volume": 135183.89784, "trades": 993, "taker_buy_base": 350268.3, "taker_buy_quote": 97261.02731 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.2782, "high": 0.2796, "low": 0.277, "close": 0.2781, "volume": 247633.3, "close_time": 1769763599999, "quote_volume": 68942.23595, "trades": 652, "taker_buy_base": 127268.7, "taker_buy_quote": 35418.83474 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.278, "high": 0.2787, "low": 0.2731, "close": 0.2741, "volume": 276028.0, "close_time": 1769767199999, "quote_volume": 76149.80293, "trades": 642, "taker_buy_base": 194385.0, "taker_buy_quote": 53671.94341 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.2739, "high": 0.2824, "low": 0.2735, "close": 0.2819, "volume": 607316.4, "close_time": 1769770799999, "quote_volume": 169385.93952, "trades": 1213, "taker_buy_base": 315638.9, "taker_buy_quote": 88028.60117 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.2823, "high": 0.2833, "low": 0.2774, "close": 0.2808, "volume": 862717.4, "close_time": 1769774399999, "quote_volume": 241972.97088, "trades": 1919, "taker_buy_base": 353818.0, "taker_buy_quote": 99083.90742 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.2806, "high": 0.2806, "low": 0.2753, "close": 0.2768, "volume": 450337.9, "close_time": 1769777999999, "quote_volume": 124920.83917, "trades": 1033, "taker_buy_base": 234969.2, "taker_buy_quote": 65163.1062 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.2769, "high": 0.2803, "low": 0.2756, "close": 0.2758, "volume": 476382.0, "close_time": 1769781599999, "quote_volume": 132491.33367, "trades": 946, "taker_buy_base": 248716.3, "taker_buy_quote": 69227.45299 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.2765, "high": 0.2824, "low": 0.2761, "close": 0.2796, "volume": 535434.3, "close_time": 1769785199999, "quote_volume": 149267.67093, "trades": 998, "taker_buy_base": 328129.4, "taker_buy_quote": 91410.40848 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.28, "high": 0.2823, "low": 0.2778, "close": 0.2802, "volume": 313260.3, "close_time": 1769788799999, "quote_volume": 87777.01713, "trades": 772, "taker_buy_base": 143668.9, "taker_buy_quote": 40289.20665 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.2797, "high": 0.2883, "low": 0.2793, "close": 0.2883, "volume": 796389.1, "close_time": 1769792399999, "quote_volume": 227033.35825, "trades": 1709, "taker_buy_base": 468078.9, "taker_buy_quote": 133486.26652 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.2882, "high": 0.2884, "low": 0.2802, "close": 0.2866, "volume": 491169.1, "close_time": 1769795999999, "quote_volume": 139464.01406, "trades": 1315, "taker_buy_base": 319268.3, "taker_buy_quote": 90622.03045 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.2866, "high": 0.2932, "low": 0.2843, "close": 0.2921, "volume": 663305.9, "close_time": 1769799599999, "quote_volume": 191864.74487, "trades": 1607, "taker_buy_base": 380797.8, "taker_buy_quote": 110110.05548 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.2917, "high": 0.2922, "low": 0.2858, "close": 0.2874, "volume": 314855.7, "close_time": 1769803199999, "quote_volume": 90700.14299, "trades": 953, "taker_buy_base": 195673.1, "taker_buy_quote": 56403.81259 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.2875, "high": 0.2912, "low": 0.2849, "close": 0.2909, "volume": 284368.5, "close_time": 1769806799999, "quote_volume": 81954.32793, "trades": 882, "taker_buy_base": 163754.6, "taker_buy_quote": 47195.61221 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.2906, "high": 0.2946, "low": 0.2893, "close": 0.2944, "volume": 251801.9, "close_time": 1769810399999, "quote_volume": 73431.62627, "trades": 644, "taker_buy_base": 145674.6, "taker_buy_quote": 42450.94068 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.294, "high": 0.2947, "low": 0.2898, "close": 0.2926, "volume": 207874.6, "close_time": 1769813999999, "quote_volume": 60822.83837, "trades": 491, "taker_buy_base": 88046.4, "taker_buy_quote": 25734.74003 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.2928, "high": 0.2943, "low": 0.2904, "close": 0.2916, "volume": 66837.5, "close_time": 1769817599999, "quote_volume": 19510.42782, "trades": 194, "taker_buy_base": 39763.5, "taker_buy_quote": 11603.35579 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.2916, "high": 0.2963, "low": 0.2889, "close": 0.2939, "volume": 320800.8, "close_time": 1769821199999, "quote_volume": 94004.63115, "trades": 943, "taker_buy_base": 189818.8, "taker_buy_quote": 55588.00441 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.2942, "high": 0.2959, "low": 0.2892, "close": 0.2902, "volume": 163843.6, "close_time": 1769824799999, "quote_volume": 47965.83034, "trades": 525, "taker_buy_base": 94587.7, "taker_buy_quote": 27709.50577 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.2899, "high": 0.2912, "low": 0.2887, "close": 0.2901, "volume": 129887.2, "close_time": 1769828399999, "quote_volume": 37633.21125, "trades": 277, "taker_buy_base": 78865.5, "taker_buy_quote": 22850.6973 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.2898, "high": 0.2899, "low": 0.2859, "close": 0.2859, "volume": 244449.1, "close_time": 1769831999999, "quote_volume": 70280.15609, "trades": 553, "taker_buy_base": 169012.1, "taker_buy_quote": 48573.95132 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.2858, "high": 0.2866, "low": 0.2837, "close": 0.2847, "volume": 250431.0, "close_time": 1769835599999, "quote_volume": 71380.63007, "trades": 787, "taker_buy_base": 164616.6, "taker_buy_quote": 46924.13165 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.285, "high": 0.2876, "low": 0.2841, "close": 0.2865, "volume": 50235.5, "close_time": 1769839199999, "quote_volume": 14384.86004, "trades": 128, "taker_buy_base": 17009.7, "taker_buy_quote": 4856.25107 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.2858, "high": 0.2862, "low": 0.2825, "close": 0.2832, "volume": 167892.6, "close_time": 1769842799999, "quote_volume": 47601.87817, "trades": 378, "taker_buy_base": 82597.6, "taker_buy_quote": 23417.22187 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.2831, "high": 0.2845, "low": 0.2823, "close": 0.2828, "volume": 101972.5, "close_time": 1769846399999, "quote_volume": 28885.21287, "trades": 323, "taker_buy_base": 67235.6, "taker_buy_quote": 19046.1598 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.2828, "high": 0.2828, "low": 0.2758, "close": 0.2791, "volume": 824510.9, "close_time": 1769849999999, "quote_volume": 229900.80721, "trades": 2537, "taker_buy_base": 479659.3, "taker_buy_quote": 133793.13231 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.2793, "high": 0.2819, "low": 0.2771, "close": 0.2776, "volume": 145767.9, "close_time": 1769853599999, "quote_volume": 40867.61418, "trades": 1275, "taker_buy_base": 82438.1, "taker_buy_quote": 23124.98895 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.2774, "high": 0.2788, "low": 0.2751, "close": 0.2755, "volume": 313735.1, "close_time": 1769857199999, "quote_volume": 86667.55974, "trades": 933, "taker_buy_base": 201750.3, "taker_buy_quote": 55729.92145 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.2752, "high": 0.2761, "low": 0.274, "close": 0.2751, "volume": 158980.5, "close_time": 1769860799999, "quote_volume": 43688.48458, "trades": 319, "taker_buy_base": 82620.0, "taker_buy_quote": 22702.47478 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.2751, "high": 0.276, "low": 0.2726, "close": 0.2745, "volume": 218330.4, "close_time": 1769864399999, "quote_volume": 59888.68581, "trades": 515, "taker_buy_base": 114792.2, "taker_buy_quote": 31487.04203 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.2744, "high": 0.2752, "low": 0.2719, "close": 0.2722, "volume": 99505.0, "close_time": 1769867999999, "quote_volume": 27219.77436, "trades": 278, "taker_buy_base": 39565.5, "taker_buy_quote": 10805.24225 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.2726, "high": 0.2732, "low": 0.26, "close": 0.2613, "volume": 1179576.9, "close_time": 1769871599999, "quote_volume": 311020.32966, "trades": 2269, "taker_buy_base": 654124.0, "taker_buy_quote": 172384.41463 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.2617, "high": 0.2632, "low": 0.2602, "close": 0.2603, "volume": 183313.2, "close_time": 1769875199999, "quote_volume": 47939.35835, "trades": 417, "taker_buy_base": 66083.0, "taker_buy_quote": 17293.23489 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.2603, "high": 0.2642, "low": 0.2587, "close": 0.2597, "volume": 302152.2, "close_time": 1769878799999, "quote_volume": 78819.32622, "trades": 953, "taker_buy_base": 154643.9, "taker_buy_quote": 40340.97387 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.2597, "high": 0.2597, "low": 0.2463, "close": 0.2494, "volume": 838988.4, "close_time": 1769882399999, "quote_volume": 211325.5943, "trades": 2312, "taker_buy_base": 388212.8, "taker_buy_quote": 97820.90761 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.2495, "high": 0.2499, "low": 0.2252, "close": 0.2423, "volume": 1962521.4, "close_time": 1769885999999, "quote_volume": 469922.69052, "trades": 4522, "taker_buy_base": 1089711.7, "taker_buy_quote": 261385.01299 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.2433, "high": 0.2465, "low": 0.2403, "close": 0.2415, "volume": 354297.5, "close_time": 1769889599999, "quote_volume": 86183.31609, "trades": 780, "taker_buy_base": 180375.3, "taker_buy_quote": 43885.58019 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.2419, "high": 0.2444, "low": 0.2401, "close": 0.2441, "volume": 139764.4, "close_time": 1769893199999, "quote_volume": 33786.40498, "trades": 378, "taker_buy_base": 102104.7, "taker_buy_quote": 24661.27071 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.2435, "high": 0.2435, "low": 0.2371, "close": 0.2415, "volume": 461954.2, "close_time": 1769896799999, "quote_volume": 110718.91923, "trades": 1031, "taker_buy_base": 292321.4, "taker_buy_quote": 70087.49365 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.2422, "high": 0.2445, "low": 0.2414, "close": 0.2419, "volume": 93735.1, "close_time": 1769900399999, "quote_volume": 22783.71661, "trades": 285, "taker_buy_base": 41545.0, "taker_buy_quote": 10090.25667 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.2423, "high": 0.2476, "low": 0.2415, "close": 0.2458, "volume": 183083.4, "close_time": 1769903999999, "quote_volume": 44921.65712, "trades": 561, "taker_buy_base": 88084.4, "taker_buy_quote": 21631.9752 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.2457, "high": 0.2495, "low": 0.2454, "close": 0.2487, "volume": 167089.8, "close_time": 1769907599999, "quote_volume": 41440.91984, "trades": 539, "taker_buy_base": 79480.8, "taker_buy_quote": 19713.2414 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.2487, "high": 0.2487, "low": 0.2455, "close": 0.2482, "volume": 79060.8, "close_time": 1769911199999, "quote_volume": 19555.20887, "trades": 287, "taker_buy_base": 36574.5, "taker_buy_quote": 9039.28303 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.2488, "high": 0.2502, "low": 0.2474, "close": 0.2475, "volume": 144272.9, "close_time": 1769914799999, "quote_volume": 35884.36619, "trades": 410, "taker_buy_base": 43963.7, "taker_buy_quote": 10939.03406 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.2475, "high": 0.2476, "low": 0.2435, "close": 0.2442, "volume": 163897.6, "close_time": 1769918399999, "quote_volume": 40150.05431, "trades": 403, "taker_buy_base": 94665.9, "taker_buy_quote": 23175.20165 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.2441, "high": 0.2455, "low": 0.2433, "close": 0.2454, "volume": 52836.9, "close_time": 1769921999999, "quote_volume": 12920.41379, "trades": 174, "taker_buy_base": 25775.1, "taker_buy_quote": 6309.55399 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.2452, "high": 0.246, "low": 0.2435, "close": 0.2445, "volume": 114701.6, "close_time": 1769925599999, "quote_volume": 28062.54796, "trades": 203, "taker_buy_base": 59283.5, "taker_buy_quote": 14512.3427 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.2451, "high": 0.2456, "low": 0.2421, "close": 0.2431, "volume": 31332.4, "close_time": 1769929199999, "quote_volume": 7621.99828, "trades": 111, "taker_buy_base": 18788.9, "taker_buy_quote": 4565.18027 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.2429, "high": 0.2453, "low": 0.242, "close": 0.2427, "volume": 128768.4, "close_time": 1769932799999, "quote_volume": 31299.92246, "trades": 202, "taker_buy_base": 89000.0, "taker_buy_quote": 21603.17908 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.2425, "high": 0.2469, "low": 0.2425, "close": 0.2447, "volume": 55939.0, "close_time": 1769936399999, "quote_volume": 13705.71543, "trades": 205, "taker_buy_base": 34668.2, "taker_buy_quote": 8502.22419 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.2445, "high": 0.2449, "low": 0.2415, "close": 0.2436, "volume": 49436.0, "close_time": 1769939999999, "quote_volume": 11990.71752, "trades": 174, "taker_buy_base": 32850.3, "taker_buy_quote": 7966.86091 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.2435, "high": 0.2435, "low": 0.2373, "close": 0.2375, "volume": 280994.4, "close_time": 1769943599999, "quote_volume": 67572.49128, "trades": 633, "taker_buy_base": 178541.7, "taker_buy_quote": 42952.4148 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.2375, "high": 0.2409, "low": 0.2368, "close": 0.2394, "volume": 180190.7, "close_time": 1769947199999, "quote_volume": 42921.33987, "trades": 281, "taker_buy_base": 123416.8, "taker_buy_quote": 29379.90125 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.2389, "high": 0.2392, "low": 0.2347, "close": 0.2361, "volume": 230533.8, "close_time": 1769950799999, "quote_volume": 54470.29332, "trades": 424, "taker_buy_base": 105646.0, "taker_buy_quote": 24950.97733 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.2363, "high": 0.2375, "low": 0.2338, "close": 0.2344, "volume": 102382.6, "close_time": 1769954399999, "quote_volume": 24109.78961, "trades": 284, "taker_buy_base": 40319.8, "taker_buy_quote": 9488.22637 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.2344, "high": 0.2344, "low": 0.2268, "close": 0.2297, "volume": 468280.2, "close_time": 1769957999999, "quote_volume": 107896.62452, "trades": 839, "taker_buy_base": 266262.4, "taker_buy_quote": 61285.61654 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.2299, "high": 0.2301, "low": 0.2208, "close": 0.2214, "volume": 556362.8, "close_time": 1769961599999, "quote_volume": 124181.34566, "trades": 1220, "taker_buy_base": 316589.9, "taker_buy_quote": 70690.272 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.2211, "high": 0.2236, "low": 0.2174, "close": 0.2212, "volume": 522989.3, "close_time": 1769965199999, "quote_volume": 115323.71436, "trades": 810, "taker_buy_base": 253437.1, "taker_buy_quote": 55816.86739 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.2214, "high": 0.2241, "low": 0.2213, "close": 0.2233, "volume": 127170.0, "close_time": 1769968799999, "quote_volume": 28317.27737, "trades": 409, "taker_buy_base": 71568.9, "taker_buy_quote": 15937.4704 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.2237, "high": 0.2284, "low": 0.2232, "close": 0.2249, "volume": 279563.9, "close_time": 1769972399999, "quote_volume": 63197.06553, "trades": 816, "taker_buy_base": 114064.7, "taker_buy_quote": 25791.41987 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.2255, "high": 0.2255, "low": 0.2208, "close": 0.2222, "volume": 130354.5, "close_time": 1769975999999, "quote_volume": 29066.08351, "trades": 289, "taker_buy_base": 48505.9, "taker_buy_quote": 10800.71908 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.2219, "high": 0.2222, "low": 0.2159, "close": 0.2191, "volume": 293750.7, "close_time": 1769979599999, "quote_volume": 64332.76496, "trades": 823, "taker_buy_base": 183095.2, "taker_buy_quote": 40115.74685 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.2192, "high": 0.2195, "low": 0.2166, "close": 0.217, "volume": 134110.1, "close_time": 1769983199999, "quote_volume": 29296.11498, "trades": 217, "taker_buy_base": 59789.5, "taker_buy_quote": 13040.05649 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.2175, "high": 0.2204, "low": 0.2153, "close": 0.2156, "volume": 213809.4, "close_time": 1769986799999, "quote_volume": 46472.02745, "trades": 418, "taker_buy_base": 131315.5, "taker_buy_quote": 28511.45365 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.2157, "high": 0.2176, "low": 0.2086, "close": 0.2125, "volume": 558220.0, "close_time": 1769990399999, "quote_volume": 118994.60818, "trades": 1265, "taker_buy_base": 268213.7, "taker_buy_quote": 57138.0723 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.2125, "high": 0.2205, "low": 0.2112, "close": 0.2188, "volume": 293805.9, "close_time": 1769993999999, "quote_volume": 63940.45168, "trades": 719, "taker_buy_base": 129871.7, "taker_buy_quote": 28193.86448 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.2188, "high": 0.2206, "low": 0.215, "close": 0.2187, "volume": 148409.3, "close_time": 1769997599999, "quote_volume": 32367.38346, "trades": 374, "taker_buy_base": 73073.8, "taker_buy_quote": 15912.03921 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.2189, "high": 0.2195, "low": 0.2148, "close": 0.2151, "volume": 80017.2, "close_time": 1770001199999, "quote_volume": 17355.77214, "trades": 208, "taker_buy_base": 37793.2, "taker_buy_quote": 8195.40116 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.2154, "high": 0.2172, "low": 0.2067, "close": 0.2166, "volume": 548541.1, "close_time": 1770004799999, "quote_volume": 116564.69868, "trades": 1171, "taker_buy_base": 249742.0, "taker_buy_quote": 53068.00618 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.2168, "high": 0.2201, "low": 0.2123, "close": 0.2164, "volume": 486779.5, "close_time": 1770008399999, "quote_volume": 105829.82866, "trades": 1129, "taker_buy_base": 142104.7, "taker_buy_quote": 30768.95143 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.2163, "high": 0.2163, "low": 0.2117, "close": 0.2137, "volume": 203874.0, "close_time": 1770011999999, "quote_volume": 43535.69484, "trades": 456, "taker_buy_base": 88024.6, "taker_buy_quote": 18767.28738 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.2132, "high": 0.2173, "low": 0.2081, "close": 0.2148, "volume": 555583.9, "close_time": 1770015599999, "quote_volume": 118531.17949, "trades": 967, "taker_buy_base": 222265.8, "taker_buy_quote": 47462.90314 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.215, "high": 0.2173, "low": 0.2148, "close": 0.2155, "volume": 126395.5, "close_time": 1770019199999, "quote_volume": 27340.05867, "trades": 344, "taker_buy_base": 47694.6, "taker_buy_quote": 10322.89151 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.2157, "high": 0.2171, "low": 0.215, "close": 0.2155, "volume": 119965.6, "close_time": 1770022799999, "quote_volume": 25918.24291, "trades": 422, "taker_buy_base": 29667.6, "taker_buy_quote": 6411.63667 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.2151, "high": 0.219, "low": 0.2143, "close": 0.2183, "volume": 206121.3, "close_time": 1770026399999, "quote_volume": 44780.34278, "trades": 619, "taker_buy_base": 101609.7, "taker_buy_quote": 22040.78799 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.2183, "high": 0.2209, "low": 0.2183, "close": 0.2194, "volume": 148667.9, "close_time": 1770029999999, "quote_volume": 32651.99563, "trades": 458, "taker_buy_base": 40026.0, "taker_buy_quote": 8787.64022 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.2199, "high": 0.2247, "low": 0.2199, "close": 0.2225, "volume": 455748.8, "close_time": 1770033599999, "quote_volume": 101300.00202, "trades": 1549, "taker_buy_base": 120680.1, "taker_buy_quote": 26823.81479 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.2225, "high": 0.2263, "low": 0.2225, "close": 0.2253, "volume": 232064.5, "close_time": 1770037199999, "quote_volume": 52171.04131, "trades": 705, "taker_buy_base": 84210.8, "taker_buy_quote": 18927.51537 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.225, "high": 0.2272, "low": 0.2232, "close": 0.2266, "volume": 204133.1, "close_time": 1770040799999, "quote_volume": 46074.1116, "trades": 498, "taker_buy_base": 64645.7, "taker_buy_quote": 14580.72429 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.2262, "high": 0.2289, "low": 0.224, "close": 0.2265, "volume": 382877.5, "close_time": 1770044399999, "quote_volume": 86649.06212, "trades": 913, "taker_buy_base": 158538.7, "taker_buy_quote": 35880.25242 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.226, "high": 0.2317, "low": 0.226, "close": 0.2299, "volume": 201053.5, "close_time": 1770047999999, "quote_volume": 46175.46868, "trades": 536, "taker_buy_base": 70145.2, "taker_buy_quote": 16111.87489 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.2297, "high": 0.233, "low": 0.2296, "close": 0.2301, "volume": 238732.8, "close_time": 1770051599999, "quote_volume": 55216.91377, "trades": 507, "taker_buy_base": 92451.9, "taker_buy_quote": 21375.24311 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.23, "high": 0.233, "low": 0.23, "close": 0.2314, "volume": 265480.1, "close_time": 1770055199999, "quote_volume": 61620.65501, "trades": 663, "taker_buy_base": 110721.7, "taker_buy_quote": 25708.53883 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.2313, "high": 0.2322, "low": 0.2284, "close": 0.2309, "volume": 334431.3, "close_time": 1770058799999, "quote_volume": 76835.34216, "trades": 432, "taker_buy_base": 175280.3, "taker_buy_quote": 40199.66857 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.2315, "high": 0.232, "low": 0.2292, "close": 0.2293, "volume": 81063.9, "close_time": 1770062399999, "quote_volume": 18689.11269, "trades": 255, "taker_buy_base": 33240.1, "taker_buy_quote": 7658.36588 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.2294, "high": 0.2296, "low": 0.2261, "close": 0.2263, "volume": 164403.0, "close_time": 1770065999999, "quote_volume": 37406.17837, "trades": 428, "taker_buy_base": 48665.2, "taker_buy_quote": 11065.35698 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.2262, "high": 0.2275, "low": 0.2256, "close": 0.2266, "volume": 113580.8, "close_time": 1770069599999, "quote_volume": 25716.41813, "trades": 336, "taker_buy_base": 52869.7, "taker_buy_quote": 11971.45975 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.2265, "high": 0.2274, "low": 0.2261, "close": 0.2267, "volume": 37215.0, "close_time": 1770073199999, "quote_volume": 8434.12519, "trades": 138, "taker_buy_base": 23592.1, "taker_buy_quote": 5344.52196 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.2265, "high": 0.2274, "low": 0.2263, "close": 0.2264, "volume": 22944.4, "close_time": 1770076799999, "quote_volume": 5198.07382, "trades": 91, "taker_buy_base": 17948.6, "taker_buy_quote": 4065.36759 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.2267, "high": 0.2281, "low": 0.2247, "close": 0.2269, "volume": 213866.1, "close_time": 1770080399999, "quote_volume": 48525.70375, "trades": 514, "taker_buy_base": 125595.6, "taker_buy_quote": 28491.4243 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.2267, "high": 0.2308, "low": 0.2267, "close": 0.2271, "volume": 478022.8, "close_time": 1770083999999, "quote_volume": 109165.04456, "trades": 1041, "taker_buy_base": 235063.6, "taker_buy_quote": 53700.57278 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.2273, "high": 0.2296, "low": 0.2252, "close": 0.2254, "volume": 225790.7, "close_time": 1770087599999, "quote_volume": 51438.60123, "trades": 391, "taker_buy_base": 126619.3, "taker_buy_quote": 28834.82487 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.2254, "high": 0.23, "low": 0.2248, "close": 0.2279, "volume": 760754.5, "close_time": 1770091199999, "quote_volume": 173830.37775, "trades": 1641, "taker_buy_base": 280506.1, "taker_buy_quote": 64093.5018 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.2283, "high": 0.2286, "low": 0.2256, "close": 0.2271, "volume": 158246.9, "close_time": 1770094799999, "quote_volume": 35815.18256, "trades": 489, "taker_buy_base": 68151.3, "taker_buy_quote": 15436.79304 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.2272, "high": 0.2273, "low": 0.2247, "close": 0.2248, "volume": 190409.0, "close_time": 1770098399999, "quote_volume": 43034.04274, "trades": 483, "taker_buy_base": 92102.2, "taker_buy_quote": 20833.57672 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.2249, "high": 0.227, "low": 0.2237, "close": 0.2262, "volume": 153242.5, "close_time": 1770101999999, "quote_volume": 34569.72966, "trades": 353, "taker_buy_base": 114150.0, "taker_buy_quote": 25751.76853 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.2258, "high": 0.2291, "low": 0.2252, "close": 0.2278, "volume": 155900.6, "close_time": 1770105599999, "quote_volume": 35432.34335, "trades": 260, "taker_buy_base": 109180.1, "taker_buy_quote": 24815.04445 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.2282, "high": 0.2284, "low": 0.2269, "close": 0.228, "volume": 127248.7, "close_time": 1770109199999, "quote_volume": 28976.34083, "trades": 286, "taker_buy_base": 64690.6, "taker_buy_quote": 14729.63459 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.228, "high": 0.2284, "low": 0.2245, "close": 0.2257, "volume": 281285.1, "close_time": 1770112799999, "quote_volume": 63472.94213, "trades": 509, "taker_buy_base": 145743.8, "taker_buy_quote": 32868.21692 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.2255, "high": 0.2255, "low": 0.2224, "close": 0.2231, "volume": 109139.0, "close_time": 1770116399999, "quote_volume": 24425.8693, "trades": 352, "taker_buy_base": 42016.3, "taker_buy_quote": 9397.03925 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.2232, "high": 0.2246, "low": 0.2231, "close": 0.2238, "volume": 42414.3, "close_time": 1770119999999, "quote_volume": 9498.88972, "trades": 94, "taker_buy_base": 22288.5, "taker_buy_quote": 4992.06713 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.2239, "high": 0.2263, "low": 0.2233, "close": 0.2259, "volume": 85361.0, "close_time": 1770123599999, "quote_volume": 19231.71789, "trades": 184, "taker_buy_base": 42441.4, "taker_buy_quote": 9548.37673 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.2256, "high": 0.2256, "low": 0.2239, "close": 0.2253, "volume": 51325.3, "close_time": 1770127199999, "quote_volume": 11537.24538, "trades": 136, "taker_buy_base": 32458.1, "taker_buy_quote": 7297.55562 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.2247, "high": 0.2251, "low": 0.2212, "close": 0.2214, "volume": 259485.9, "close_time": 1770130799999, "quote_volume": 57810.15934, "trades": 549, "taker_buy_base": 158659.7, "taker_buy_quote": 35371.75119 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.2212, "high": 0.2251, "low": 0.2207, "close": 0.2241, "volume": 306728.6, "close_time": 1770134399999, "quote_volume": 68467.00513, "trades": 482, "taker_buy_base": 138297.8, "taker_buy_quote": 30823.70527 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.2244, "high": 0.2244, "low": 0.2196, "close": 0.2203, "volume": 133654.3, "close_time": 1770137999999, "quote_volume": 29645.41553, "trades": 281, "taker_buy_base": 77393.2, "taker_buy_quote": 17166.04597 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.2204, "high": 0.2206, "low": 0.2156, "close": 0.216, "volume": 196247.2, "close_time": 1770141599999, "quote_volume": 42791.47624, "trades": 421, "taker_buy_base": 110036.9, "taker_buy_quote": 24006.30442 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.2159, "high": 0.2169, "low": 0.21, "close": 0.2118, "volume": 566704.0, "close_time": 1770145199999, "quote_volume": 120624.96183, "trades": 903, "taker_buy_base": 337496.4, "taker_buy_quote": 71836.55361 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.2115, "high": 0.22, "low": 0.2108, "close": 0.2181, "volume": 479193.7, "close_time": 1770148799999, "quote_volume": 103983.2379, "trades": 540, "taker_buy_base": 231334.4, "taker_buy_quote": 50200.35755 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.2181, "high": 0.2267, "low": 0.216, "close": 0.2254, "volume": 392239.1, "close_time": 1770152399999, "quote_volume": 87734.0187, "trades": 678, "taker_buy_base": 163128.3, "taker_buy_quote": 36455.67759 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.2254, "high": 0.2275, "low": 0.2219, "close": 0.2223, "volume": 162361.6, "close_time": 1770155999999, "quote_volume": 36589.70522, "trades": 533, "taker_buy_base": 63679.9, "taker_buy_quote": 14354.47295 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.2222, "high": 0.2229, "low": 0.2204, "close": 0.2208, "volume": 128822.0, "close_time": 1770159599999, "quote_volume": 28555.26982, "trades": 368, "taker_buy_base": 68474.5, "taker_buy_quote": 15195.05284 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.2207, "high": 0.2217, "low": 0.219, "close": 0.2213, "volume": 140567.3, "close_time": 1770163199999, "quote_volume": 30979.78217, "trades": 536, "taker_buy_base": 80796.2, "taker_buy_quote": 17795.55099 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.2211, "high": 0.2223, "low": 0.2205, "close": 0.2209, "volume": 187085.3, "close_time": 1770166799999, "quote_volume": 41338.87729, "trades": 511, "taker_buy_base": 102095.2, "taker_buy_quote": 22536.71813 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.2211, "high": 0.2234, "low": 0.221, "close": 0.2217, "volume": 124379.8, "close_time": 1770170399999, "quote_volume": 27674.75945, "trades": 547, "taker_buy_base": 54186.6, "taker_buy_quote": 12058.51 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.2216, "high": 0.2216, "low": 0.2186, "close": 0.2194, "volume": 80412.6, "close_time": 1770173999999, "quote_volume": 17711.7886, "trades": 412, "taker_buy_base": 36513.4, "taker_buy_quote": 8039.42374 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.2193, "high": 0.2224, "low": 0.2193, "close": 0.222, "volume": 69371.6, "close_time": 1770177599999, "quote_volume": 15344.91209, "trades": 388, "taker_buy_base": 36995.8, "taker_buy_quote": 8180.47522 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.2218, "high": 0.2224, "low": 0.2207, "close": 0.2208, "volume": 50989.8, "close_time": 1770181199999, "quote_volume": 11283.15794, "trades": 294, "taker_buy_base": 24761.8, "taker_buy_quote": 5473.87579 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.2209, "high": 0.2212, "low": 0.2185, "close": 0.2191, "volume": 49428.9, "close_time": 1770184799999, "quote_volume": 10840.29288, "trades": 214, "taker_buy_base": 28062.0, "taker_buy_quote": 6155.911 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.2192, "high": 0.2209, "low": 0.2191, "close": 0.2207, "volume": 31509.3, "close_time": 1770188399999, "quote_volume": 6939.01309, "trades": 186, "taker_buy_base": 20185.1, "taker_buy_quote": 4446.29176 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.2207, "high": 0.2217, "low": 0.2198, "close": 0.2211, "volume": 58666.4, "close_time": 1770191999999, "quote_volume": 12965.11453, "trades": 238, "taker_buy_base": 35352.2, "taker_buy_quote": 7812.15196 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.2211, "high": 0.2216, "low": 0.2198, "close": 0.2202, "volume": 63181.1, "close_time": 1770195599999, "quote_volume": 13943.70387, "trades": 213, "taker_buy_base": 31605.3, "taker_buy_quote": 6976.25758 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.2201, "high": 0.2203, "low": 0.218, "close": 0.2187, "volume": 40862.2, "close_time": 1770199199999, "quote_volume": 8942.12911, "trades": 194, "taker_buy_base": 21394.6, "taker_buy_quote": 4681.50494 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.2186, "high": 0.2189, "low": 0.2177, "close": 0.2184, "volume": 42610.5, "close_time": 1770202799999, "quote_volume": 9296.35658, "trades": 177, "taker_buy_base": 27045.1, "taker_buy_quote": 5901.61192 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.2184, "high": 0.2188, "low": 0.2165, "close": 0.2174, "volume": 182066.8, "close_time": 1770206399999, "quote_volume": 39610.03996, "trades": 666, "taker_buy_base": 93538.9, "taker_buy_quote": 20347.87573 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.2174, "high": 0.218, "low": 0.2161, "close": 0.2178, "volume": 71952.2, "close_time": 1770209999999, "quote_volume": 15614.69439, "trades": 379, "taker_buy_base": 37851.9, "taker_buy_quote": 8219.69711 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.2176, "high": 0.2179, "low": 0.2124, "close": 0.2137, "volume": 174992.4, "close_time": 1770213599999, "quote_volume": 37675.77445, "trades": 765, "taker_buy_base": 93127.8, "taker_buy_quote": 20075.81479 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.2136, "high": 0.2159, "low": 0.212, "close": 0.2122, "volume": 221649.1, "close_time": 1770217199999, "quote_volume": 47497.24152, "trades": 1041, "taker_buy_base": 124458.8, "taker_buy_quote": 26677.50045 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.2122, "high": 0.2143, "low": 0.2096, "close": 0.2113, "volume": 266830.4, "close_time": 1770220799999, "quote_volume": 56568.54084, "trades": 1301, "taker_buy_base": 149890.4, "taker_buy_quote": 31773.34758 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.2115, "high": 0.2138, "low": 0.2086, "close": 0.2128, "volume": 269335.0, "close_time": 1770224399999, "quote_volume": 56738.62508, "trades": 1050, "taker_buy_base": 157977.4, "taker_buy_quote": 33287.3285 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.2127, "high": 0.214, "low": 0.2107, "close": 0.2132, "volume": 237440.2, "close_time": 1770227999999, "quote_volume": 50414.78307, "trades": 1114, "taker_buy_base": 125262.5, "taker_buy_quote": 26594.03025 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.2133, "high": 0.2187, "low": 0.2114, "close": 0.2152, "volume": 286333.6, "close_time": 1770231599999, "quote_volume": 61536.49266, "trades": 1360, "taker_buy_base": 140702.1, "taker_buy_quote": 30174.48001 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.2152, "high": 0.2186, "low": 0.2149, "close": 0.2183, "volume": 107809.5, "close_time": 1770235199999, "quote_volume": 23351.17787, "trades": 576, "taker_buy_base": 64695.4, "taker_buy_quote": 14007.20054 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.2184, "high": 0.2211, "low": 0.2178, "close": 0.2188, "volume": 334642.2, "close_time": 1770238799999, "quote_volume": 73387.36775, "trades": 1877, "taker_buy_base": 94764.2, "taker_buy_quote": 20780.68724 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.2189, "high": 0.2192, "low": 0.2142, "close": 0.2155, "volume": 111138.8, "close_time": 1770242399999, "quote_volume": 24047.3997, "trades": 511, "taker_buy_base": 45893.9, "taker_buy_quote": 9927.35719 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.2154, "high": 0.2162, "low": 0.2115, "close": 0.2122, "volume": 250814.9, "close_time": 1770245999999, "quote_volume": 53589.89515, "trades": 628, "taker_buy_base": 83615.7, "taker_buy_quote": 17869.89357 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.2121, "high": 0.2159, "low": 0.2117, "close": 0.2142, "volume": 269566.2, "close_time": 1770249599999, "quote_volume": 57802.19472, "trades": 981, "taker_buy_base": 138417.9, "taker_buy_quote": 29671.48278 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.2144, "high": 0.2144, "low": 0.2124, "close": 0.2133, "volume": 59363.6, "close_time": 1770253199999, "quote_volume": 12647.59432, "trades": 293, "taker_buy_base": 26739.3, "taker_buy_quote": 5697.31507 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.2132, "high": 0.2151, "low": 0.2109, "close": 0.2113, "volume": 164074.7, "close_time": 1770256799999, "quote_volume": 34927.2907, "trades": 962, "taker_buy_base": 70382.0, "taker_buy_quote": 14971.01118 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.2114, "high": 0.2124, "low": 0.2088, "close": 0.2092, "volume": 443175.2, "close_time": 1770260399999, "quote_volume": 93356.70791, "trades": 1356, "taker_buy_base": 210358.6, "taker_buy_quote": 44346.28017 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.2094, "high": 0.2114, "low": 0.2087, "close": 0.2093, "volume": 140893.7, "close_time": 1770263999999, "quote_volume": 29547.08937, "trades": 635, "taker_buy_base": 83916.0, "taker_buy_quote": 17599.86267 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.2091, "high": 0.2105, "low": 0.2072, "close": 0.2077, "volume": 178985.0, "close_time": 1770267599999, "quote_volume": 37370.49598, "trades": 683, "taker_buy_base": 101966.9, "taker_buy_quote": 21321.33025 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.2078, "high": 0.2167, "low": 0.2077, "close": 0.2155, "volume": 669498.0, "close_time": 1770271199999, "quote_volume": 142195.52038, "trades": 2276, "taker_buy_base": 405924.6, "taker_buy_quote": 86135.46965 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.2154, "high": 0.2243, "low": 0.2153, "close": 0.2235, "volume": 659948.8, "close_time": 1770274799999, "quote_volume": 145321.10537, "trades": 2606, "taker_buy_base": 457199.6, "taker_buy_quote": 100645.4659 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.2235, "high": 0.2263, "low": 0.2201, "close": 0.2232, "volume": 540986.7, "close_time": 1770278399999, "quote_volume": 120616.93168, "trades": 2094, "taker_buy_base": 353881.9, "taker_buy_quote": 78911.3926 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.2229, "high": 0.2382, "low": 0.2192, "close": 0.232, "volume": 2401975.1, "close_time": 1770281999999, "quote_volume": 553852.07145, "trades": 16120, "taker_buy_base": 1509466.8, "taker_buy_quote": 346635.94595 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.2319, "high": 0.241, "low": 0.2311, "close": 0.2348, "volume": 1115990.2, "close_time": 1770285599999, "quote_volume": 263100.68688, "trades": 5064, "taker_buy_base": 652543.5, "taker_buy_quote": 153879.21277 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.2352, "high": 0.2371, "low": 0.2311, "close": 0.232, "volume": 658978.4, "close_time": 1770289199999, "quote_volume": 154077.79492, "trades": 2525, "taker_buy_base": 306139.5, "taker_buy_quote": 71601.05869 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.2319, "high": 0.2352, "low": 0.2276, "close": 0.2281, "volume": 500634.2, "close_time": 1770292799999, "quote_volume": 115123.58151, "trades": 2177, "taker_buy_base": 221567.9, "taker_buy_quote": 50984.23323 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.228, "high": 0.231, "low": 0.2255, "close": 0.2263, "volume": 354734.0, "close_time": 1770296399999, "quote_volume": 80742.75314, "trades": 1947, "taker_buy_base": 160238.1, "taker_buy_quote": 36472.49958 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.2265, "high": 0.2327, "low": 0.2264, "close": 0.2286, "volume": 613614.0, "close_time": 1770299999999, "quote_volume": 141106.9903, "trades": 2398, "taker_buy_base": 244394.5, "taker_buy_quote": 56114.33783 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.2287, "high": 0.2313, "low": 0.2256, "close": 0.2259, "volume": 510152.6, "close_time": 1770303599999, "quote_volume": 116167.50873, "trades": 3015, "taker_buy_base": 291923.9, "taker_buy_quote": 66426.88906 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.2258, "high": 0.2288, "low": 0.215, "close": 0.2267, "volume": 1242294.7, "close_time": 1770307199999, "quote_volume": 276239.23679, "trades": 4023, "taker_buy_base": 771324.9, "taker_buy_quote": 171622.66347 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.2273, "high": 0.2405, "low": 0.2248, "close": 0.2323, "volume": 1609019.0, "close_time": 1770310799999, "quote_volume": 376958.32784, "trades": 4324, "taker_buy_base": 705664.6, "taker_buy_quote": 165189.16038 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.2327, "high": 0.2356, "low": 0.2284, "close": 0.2334, "volume": 858761.4, "close_time": 1770314399999, "quote_volume": 199816.64385, "trades": 2880, "taker_buy_base": 428886.6, "taker_buy_quote": 99748.62568 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.2333, "high": 0.2364, "low": 0.2304, "close": 0.2364, "volume": 717647.8, "close_time": 1770317999999, "quote_volume": 167442.72819, "trades": 2173, "taker_buy_base": 380314.4, "taker_buy_quote": 88735.23407 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.2367, "high": 0.2394, "low": 0.231, "close": 0.2364, "volume": 514664.9, "close_time": 1770321599999, "quote_volume": 120986.3527, "trades": 1256, "taker_buy_base": 311542.4, "taker_buy_quote": 73164.18013 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.2359, "high": 0.2359, "low": 0.2194, "close": 0.2312, "volume": 1437961.5, "close_time": 1770325199999, "quote_volume": 327723.5106, "trades": 4898, "taker_buy_base": 746324.8, "taker_buy_quote": 170049.09649 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.2307, "high": 0.2613, "low": 0.2307, "close": 0.2496, "volume": 4092766.3, "close_time": 1770328799999, "quote_volume": 1021512.23111, "trades": 15612, "taker_buy_base": 2047685.3, "taker_buy_quote": 510747.33396 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.2497, "high": 0.2567, "low": 0.2471, "close": 0.2493, "volume": 1052910.6, "close_time": 1770332399999, "quote_volume": 264211.61714, "trades": 2850, "taker_buy_base": 569503.3, "taker_buy_quote": 142723.84612 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.2497, "high": 0.2561, "low": 0.2411, "close": 0.2446, "volume": 2353020.7, "close_time": 1770335999999, "quote_volume": 580487.62192, "trades": 10734, "taker_buy_base": 1172868.8, "taker_buy_quote": 289669.93984 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.2447, "high": 0.2458, "low": 0.222, "close": 0.2403, "volume": 2473287.1, "close_time": 1770339599999, "quote_volume": 584571.24326, "trades": 9403, "taker_buy_base": 1369452.6, "taker_buy_quote": 324186.34774 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.2405, "high": 0.2486, "low": 0.2394, "close": 0.246, "volume": 871340.8, "close_time": 1770343199999, "quote_volume": 211591.57335, "trades": 2506, "taker_buy_base": 443508.7, "taker_buy_quote": 107677.87283 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.2463, "high": 0.2484, "low": 0.2412, "close": 0.2448, "volume": 347261.5, "close_time": 1770346799999, "quote_volume": 84983.34692, "trades": 833, "taker_buy_base": 187015.2, "taker_buy_quote": 45769.49459 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.2449, "high": 0.247, "low": 0.2384, "close": 0.2393, "volume": 354407.2, "close_time": 1770350399999, "quote_volume": 85880.32851, "trades": 753, "taker_buy_base": 171446.9, "taker_buy_quote": 41473.774 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.2392, "high": 0.2428, "low": 0.2367, "close": 0.2378, "volume": 973952.1, "close_time": 1770353999999, "quote_volume": 233598.44336, "trades": 2423, "taker_buy_base": 549982.4, "taker_buy_quote": 131941.17416 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.2379, "high": 0.2523, "low": 0.2378, "close": 0.252, "volume": 905307.9, "close_time": 1770357599999, "quote_volume": 223298.71066, "trades": 1461, "taker_buy_base": 327087.4, "taker_buy_quote": 80614.09196 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.2522, "high": 0.2533, "low": 0.2394, "close": 0.2398, "volume": 1079427.2, "close_time": 1770361199999, "quote_volume": 264096.6581, "trades": 1310, "taker_buy_base": 723369.1, "taker_buy_quote": 176629.29062 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.2398, "high": 0.2398, "low": 0.2336, "close": 0.234, "volume": 484376.5, "close_time": 1770364799999, "quote_volume": 114676.01028, "trades": 1011, "taker_buy_base": 263054.5, "taker_buy_quote": 62323.17189 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.2335, "high": 0.2367, "low": 0.2287, "close": 0.2294, "volume": 530708.4, "close_time": 1770368399999, "quote_volume": 123190.56267, "trades": 1959, "taker_buy_base": 291404.8, "taker_buy_quote": 67631.76582 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.2295, "high": 0.2334, "low": 0.2251, "close": 0.2252, "volume": 601126.5, "close_time": 1770371999999, "quote_volume": 137571.96474, "trades": 3034, "taker_buy_base": 362146.0, "taker_buy_quote": 82965.73996 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.2252, "high": 0.2303, "low": 0.2246, "close": 0.2303, "volume": 500817.4, "close_time": 1770375599999, "quote_volume": 113361.19332, "trades": 2042, "taker_buy_base": 299825.0, "taker_buy_quote": 67904.68541 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.2304, "high": 0.237, "low": 0.2292, "close": 0.2307, "volume": 735164.7, "close_time": 1770379199999, "quote_volume": 171199.32594, "trades": 1784, "taker_buy_base": 459802.2, "taker_buy_quote": 107190.15963 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.2306, "high": 0.2308, "low": 0.2281, "close": 0.2302, "volume": 213314.5, "close_time": 1770382799999, "quote_volume": 48988.41693, "trades": 398, "taker_buy_base": 116350.4, "taker_buy_quote": 26718.16307 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.2304, "high": 0.2342, "low": 0.2297, "close": 0.2323, "volume": 175723.2, "close_time": 1770386399999, "quote_volume": 40895.77533, "trades": 403, "taker_buy_base": 86166.2, "taker_buy_quote": 20057.50948 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.2319, "high": 0.2378, "low": 0.2303, "close": 0.2338, "volume": 286158.3, "close_time": 1770389999999, "quote_volume": 67018.3871, "trades": 650, "taker_buy_base": 146163.7, "taker_buy_quote": 34186.09286 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.2336, "high": 0.2363, "low": 0.2316, "close": 0.2345, "volume": 331529.3, "close_time": 1770393599999, "quote_volume": 77486.09266, "trades": 975, "taker_buy_base": 198116.3, "taker_buy_quote": 46336.9435 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.2344, "high": 0.2388, "low": 0.2338, "close": 0.2382, "volume": 228450.6, "close_time": 1770397199999, "quote_volume": 54112.80364, "trades": 947, "taker_buy_base": 95870.6, "taker_buy_quote": 22702.84397 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.2383, "high": 0.2409, "low": 0.2378, "close": 0.2401, "volume": 306601.8, "close_time": 1770400799999, "quote_volume": 73494.20705, "trades": 563, "taker_buy_base": 76195.4, "taker_buy_quote": 18263.14869 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.2401, "high": 0.2421, "low": 0.2361, "close": 0.238, "volume": 328955.8, "close_time": 1770404399999, "quote_volume": 78668.26948, "trades": 702, "taker_buy_base": 157361.6, "taker_buy_quote": 37636.4165 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.2381, "high": 0.2397, "low": 0.2363, "close": 0.2394, "volume": 121627.5, "close_time": 1770407999999, "quote_volume": 28944.70823, "trades": 310, "taker_buy_base": 70265.2, "taker_buy_quote": 16718.33217 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.2393, "high": 0.2435, "low": 0.2392, "close": 0.2403, "volume": 113756.2, "close_time": 1770411599999, "quote_volume": 27444.9817, "trades": 425, "taker_buy_base": 67213.4, "taker_buy_quote": 16217.05835 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.2405, "high": 0.2446, "low": 0.2392, "close": 0.2441, "volume": 131402.7, "close_time": 1770415199999, "quote_volume": 31817.97299, "trades": 350, "taker_buy_base": 63527.6, "taker_buy_quote": 15373.00418 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.2442, "high": 0.247, "low": 0.2423, "close": 0.2465, "volume": 146350.4, "close_time": 1770418799999, "quote_volume": 35869.04919, "trades": 435, "taker_buy_base": 71401.2, "taker_buy_quote": 17494.34445 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.2467, "high": 0.2488, "low": 0.2455, "close": 0.2465, "volume": 203519.6, "close_time": 1770422399999, "quote_volume": 50260.07054, "trades": 913, "taker_buy_base": 105533.3, "taker_buy_quote": 26067.25773 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.246, "high": 0.2491, "low": 0.2437, "close": 0.247, "volume": 457417.4, "close_time": 1770425999999, "quote_volume": 112688.59477, "trades": 1400, "taker_buy_base": 208355.4, "taker_buy_quote": 51347.84167 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.2468, "high": 0.2527, "low": 0.2457, "close": 0.252, "volume": 671287.7, "close_time": 1770429599999, "quote_volume": 166811.88189, "trades": 2130, "taker_buy_base": 415558.4, "taker_buy_quote": 103171.03736 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.2524, "high": 0.2559, "low": 0.2517, "close": 0.255, "volume": 548702.5, "close_time": 1770433199999, "quote_volume": 139287.36128, "trades": 1700, "taker_buy_base": 274997.0, "taker_buy_quote": 69768.88607 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.255, "high": 0.258, "low": 0.2524, "close": 0.2532, "volume": 311365.6, "close_time": 1770436799999, "quote_volume": 79425.13907, "trades": 1051, "taker_buy_base": 193793.7, "taker_buy_quote": 49414.38679 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.2529, "high": 0.2662, "low": 0.2527, "close": 0.2611, "volume": 729858.8, "close_time": 1770440399999, "quote_volume": 190679.29575, "trades": 1628, "taker_buy_base": 479363.9, "taker_buy_quote": 125142.6093 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.2603, "high": 0.2671, "low": 0.2575, "close": 0.263, "volume": 896514.1, "close_time": 1770443999999, "quote_volume": 234977.90679, "trades": 2142, "taker_buy_base": 501589.2, "taker_buy_quote": 131308.79133 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.2628, "high": 0.2691, "low": 0.2627, "close": 0.266, "volume": 660108.4, "close_time": 1770447599999, "quote_volume": 176131.87532, "trades": 1983, "taker_buy_base": 308418.5, "taker_buy_quote": 82200.81723 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.2659, "high": 0.267, "low": 0.2577, "close": 0.258, "volume": 688014.9, "close_time": 1770451199999, "quote_volume": 179682.02195, "trades": 1543, "taker_buy_base": 362800.3, "taker_buy_quote": 94769.85593 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.2577, "high": 0.2599, "low": 0.2557, "close": 0.2592, "volume": 292352.6, "close_time": 1770454799999, "quote_volume": 75238.86882, "trades": 792, "taker_buy_base": 166345.9, "taker_buy_quote": 42783.34848 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.2593, "high": 0.2631, "low": 0.2567, "close": 0.2594, "volume": 296461.2, "close_time": 1770458399999, "quote_volume": 77344.97493, "trades": 982, "taker_buy_base": 143398.3, "taker_buy_quote": 37411.54775 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.2594, "high": 0.2629, "low": 0.255, "close": 0.2552, "volume": 229640.1, "close_time": 1770461999999, "quote_volume": 59323.57623, "trades": 555, "taker_buy_base": 130787.4, "taker_buy_quote": 33721.6368 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.2549, "high": 0.2588, "low": 0.2539, "close": 0.2552, "volume": 198795.7, "close_time": 1770465599999, "quote_volume": 50783.86523, "trades": 588, "taker_buy_base": 120583.4, "taker_buy_quote": 30779.93176 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.2554, "high": 0.2601, "low": 0.255, "close": 0.256, "volume": 171450.8, "close_time": 1770469199999, "quote_volume": 44161.81073, "trades": 544, "taker_buy_base": 93968.1, "taker_buy_quote": 24203.32068 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.2565, "high": 0.2673, "low": 0.2551, "close": 0.2672, "volume": 611102.4, "close_time": 1770472799999, "quote_volume": 159765.5584, "trades": 1481, "taker_buy_base": 380170.7, "taker_buy_quote": 99356.04842 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.2674, "high": 0.2772, "low": 0.2625, "close": 0.2705, "volume": 1809377.5, "close_time": 1770476399999, "quote_volume": 487727.34224, "trades": 4692, "taker_buy_base": 911948.5, "taker_buy_quote": 246099.59635 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.2707, "high": 0.2831, "low": 0.2672, "close": 0.2799, "volume": 2078669.0, "close_time": 1770479999999, "quote_volume": 576695.25997, "trades": 5335, "taker_buy_base": 1162548.5, "taker_buy_quote": 322334.47479 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.2801, "high": 0.2814, "low": 0.2713, "close": 0.2724, "volume": 1373574.3, "close_time": 1770483599999, "quote_volume": 379622.26594, "trades": 2713, "taker_buy_base": 673198.3, "taker_buy_quote": 185998.5313 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.2726, "high": 0.2781, "low": 0.2707, "close": 0.2736, "volume": 472264.9, "close_time": 1770487199999, "quote_volume": 129485.17967, "trades": 1166, "taker_buy_base": 239055.2, "taker_buy_quote": 65532.5735 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.2738, "high": 0.2827, "low": 0.2738, "close": 0.2785, "volume": 533713.8, "close_time": 1770490799999, "quote_volume": 148599.93119, "trades": 1360, "taker_buy_base": 300639.9, "taker_buy_quote": 83683.95046 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.2784, "high": 0.2803, "low": 0.2729, "close": 0.2733, "volume": 426643.5, "close_time": 1770494399999, "quote_volume": 117579.57884, "trades": 1198, "taker_buy_base": 280929.2, "taker_buy_quote": 77419.51563 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.273, "high": 0.2754, "low": 0.2707, "close": 0.2719, "volume": 393891.0, "close_time": 1770497999999, "quote_volume": 107181.17039, "trades": 1041, "taker_buy_base": 265435.9, "taker_buy_quote": 72217.90076 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.2719, "high": 0.2726, "low": 0.2692, "close": 0.27, "volume": 230855.1, "close_time": 1770501599999, "quote_volume": 62467.79472, "trades": 520, "taker_buy_base": 152140.4, "taker_buy_quote": 41175.22495 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.2694, "high": 0.2716, "low": 0.2686, "close": 0.2693, "volume": 122489.8, "close_time": 1770505199999, "quote_volume": 33048.43334, "trades": 352, "taker_buy_base": 80506.2, "taker_buy_quote": 21709.08879 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.2702, "high": 0.2706, "low": 0.2643, "close": 0.2696, "volume": 383718.8, "close_time": 1770508799999, "quote_volume": 102471.57025, "trades": 1081, "taker_buy_base": 230458.6, "taker_buy_quote": 61415.91174 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.2698, "high": 0.2698, "low": 0.2639, "close": 0.2645, "volume": 292773.6, "close_time": 1770512399999, "quote_volume": 77939.60258, "trades": 683, "taker_buy_base": 172147.1, "taker_buy_quote": 45837.60309 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.265, "high": 0.2669, "low": 0.2643, "close": 0.2656, "volume": 67357.8, "close_time": 1770515999999, "quote_volume": 17860.63357, "trades": 202, "taker_buy_base": 41001.4, "taker_buy_quote": 10869.51956 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.266, "high": 0.2672, "low": 0.2644, "close": 0.2655, "volume": 161359.2, "close_time": 1770519599999, "quote_volume": 42892.58999, "trades": 461, "taker_buy_base": 79929.0, "taker_buy_quote": 21250.44868 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.2659, "high": 0.2704, "low": 0.2655, "close": 0.2683, "volume": 297590.1, "close_time": 1770523199999, "quote_volume": 79784.53026, "trades": 765, "taker_buy_base": 131417.6, "taker_buy_quote": 35184.70627 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.2679, "high": 0.2684, "low": 0.2648, "close": 0.2675, "volume": 49377.1, "close_time": 1770526799999, "quote_volume": 13154.08493, "trades": 165, "taker_buy_base": 29806.6, "taker_buy_quote": 7935.19352 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.2679, "high": 0.2694, "low": 0.2652, "close": 0.2661, "volume": 71191.3, "close_time": 1770530399999, "quote_volume": 19001.78813, "trades": 176, "taker_buy_base": 32426.8, "taker_buy_quote": 8665.20143 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.2662, "high": 0.2735, "low": 0.2638, "close": 0.2729, "volume": 342480.3, "close_time": 1770533999999, "quote_volume": 92126.35443, "trades": 790, "taker_buy_base": 182890.1, "taker_buy_quote": 49130.3957 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.2727, "high": 0.2786, "low": 0.2723, "close": 0.2739, "volume": 473878.1, "close_time": 1770537599999, "quote_volume": 130493.365, "trades": 1562, "taker_buy_base": 286747.3, "taker_buy_quote": 78965.9673 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.2736, "high": 0.2773, "low": 0.2719, "close": 0.2762, "volume": 140021.0, "close_time": 1770541199999, "quote_volume": 38380.8463, "trades": 619, "taker_buy_base": 79460.8, "taker_buy_quote": 21767.13012 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.2763, "high": 0.2795, "low": 0.2752, "close": 0.2774, "volume": 238552.3, "close_time": 1770544799999, "quote_volume": 66278.11139, "trades": 714, "taker_buy_base": 124219.9, "taker_buy_quote": 34493.33941 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.2775, "high": 0.2796, "low": 0.275, "close": 0.2752, "volume": 102640.9, "close_time": 1770548399999, "quote_volume": 28478.66057, "trades": 289, "taker_buy_base": 41981.3, "taker_buy_quote": 11641.9271 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.2752, "high": 0.2815, "low": 0.2739, "close": 0.2799, "volume": 210160.0, "close_time": 1770551999999, "quote_volume": 58429.68665, "trades": 463, "taker_buy_base": 111231.7, "taker_buy_quote": 30892.47097 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.2795, "high": 0.2807, "low": 0.2756, "close": 0.2773, "volume": 202588.9, "close_time": 1770555599999, "quote_volume": 56330.77507, "trades": 518, "taker_buy_base": 100941.5, "taker_buy_quote": 28051.81172 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.2774, "high": 0.2774, "low": 0.274, "close": 0.2751, "volume": 156461.8, "close_time": 1770559199999, "quote_volume": 43073.09717, "trades": 492, "taker_buy_base": 99055.8, "taker_buy_quote": 27271.83869 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.2752, "high": 0.2775, "low": 0.2744, "close": 0.2759, "volume": 82096.3, "close_time": 1770562799999, "quote_volume": 22620.7, "trades": 318, "taker_buy_base": 41688.1, "taker_buy_quote": 11486.80317 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.2758, "high": 0.2762, "low": 0.2705, "close": 0.2713, "volume": 464016.8, "close_time": 1770566399999, "quote_volume": 126618.52212, "trades": 1180, "taker_buy_base": 264711.8, "taker_buy_quote": 72240.0647 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.2716, "high": 0.2721, "low": 0.2669, "close": 0.2675, "volume": 250054.7, "close_time": 1770569999999, "quote_volume": 67445.73238, "trades": 920, "taker_buy_base": 147842.3, "taker_buy_quote": 39884.85302 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.2674, "high": 0.2741, "low": 0.2674, "close": 0.2687, "volume": 143658.9, "close_time": 1770573599999, "quote_volume": 39011.39931, "trades": 407, "taker_buy_base": 68380.3, "taker_buy_quote": 18549.02459 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.2692, "high": 0.2733, "low": 0.269, "close": 0.2718, "volume": 66976.4, "close_time": 1770577199999, "quote_volume": 18150.30105, "trades": 175, "taker_buy_base": 38126.4, "taker_buy_quote": 10336.5286 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.2717, "high": 0.2743, "low": 0.2713, "close": 0.2723, "volume": 64525.6, "close_time": 1770580799999, "quote_volume": 17609.49574, "trades": 208, "taker_buy_base": 30917.0, "taker_buy_quote": 8432.70223 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.272, "high": 0.2721, "low": 0.2693, "close": 0.2698, "volume": 56906.4, "close_time": 1770584399999, "quote_volume": 15394.16833, "trades": 183, "taker_buy_base": 31144.6, "taker_buy_quote": 8422.80448 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.2697, "high": 0.2741, "low": 0.2697, "close": 0.2729, "volume": 51190.6, "close_time": 1770587999999, "quote_volume": 13942.51296, "trades": 142, "taker_buy_base": 24491.4, "taker_buy_quote": 6664.99293 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.2735, "high": 0.2742, "low": 0.2699, "close": 0.2714, "volume": 47986.1, "close_time": 1770591599999, "quote_volume": 13056.32757, "trades": 127, "taker_buy_base": 20454.2, "taker_buy_quote": 5556.89709 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.271, "high": 0.2747, "low": 0.2683, "close": 0.2709, "volume": 171048.4, "close_time": 1770595199999, "quote_volume": 46405.10735, "trades": 451, "taker_buy_base": 63019.7, "taker_buy_quote": 17071.18726 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.2709, "high": 0.2729, "low": 0.2701, "close": 0.271, "volume": 34468.2, "close_time": 1770598799999, "quote_volume": 9357.76034, "trades": 120, "taker_buy_base": 15349.9, "taker_buy_quote": 4166.89007 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.2712, "high": 0.2727, "low": 0.2679, "close": 0.2702, "volume": 73001.5, "close_time": 1770602399999, "quote_volume": 19735.32046, "trades": 264, "taker_buy_base": 30637.7, "taker_buy_quote": 8277.31524 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.2707, "high": 0.2738, "low": 0.2697, "close": 0.2713, "volume": 70620.0, "close_time": 1770605999999, "quote_volume": 19203.14405, "trades": 225, "taker_buy_base": 32122.6, "taker_buy_quote": 8729.49955 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.2719, "high": 0.2741, "low": 0.2703, "close": 0.2716, "volume": 85690.7, "close_time": 1770609599999, "quote_volume": 23321.03887, "trades": 489, "taker_buy_base": 55140.4, "taker_buy_quote": 15006.75954 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.2715, "high": 0.2728, "low": 0.2678, "close": 0.268, "volume": 243966.5, "close_time": 1770613199999, "quote_volume": 65864.91808, "trades": 3011, "taker_buy_base": 165875.5, "taker_buy_quote": 44779.20396 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.2678, "high": 0.2681, "low": 0.2643, "close": 0.2657, "volume": 216176.7, "close_time": 1770616799999, "quote_volume": 57560.14918, "trades": 1714, "taker_buy_base": 161019.6, "taker_buy_quote": 42888.02721 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.2652, "high": 0.266, "low": 0.2628, "close": 0.2645, "volume": 98496.8, "close_time": 1770620399999, "quote_volume": 26015.72192, "trades": 570, "taker_buy_base": 58538.5, "taker_buy_quote": 15464.91131 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.264, "high": 0.2675, "low": 0.2608, "close": 0.2612, "volume": 242557.7, "close_time": 1770623999999, "quote_volume": 63757.7401, "trades": 950, "taker_buy_base": 162194.1, "taker_buy_quote": 42603.23756 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.2608, "high": 0.2635, "low": 0.2592, "close": 0.2604, "volume": 150815.9, "close_time": 1770627599999, "quote_volume": 39350.11524, "trades": 356, "taker_buy_base": 37053.3, "taker_buy_quote": 9692.44263 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.2602, "high": 0.2614, "low": 0.2593, "close": 0.2605, "volume": 57316.5, "close_time": 1770631199999, "quote_volume": 14918.7471, "trades": 158, "taker_buy_base": 36465.2, "taker_buy_quote": 9489.7161 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.2608, "high": 0.2619, "low": 0.2565, "close": 0.2579, "volume": 167062.6, "close_time": 1770634799999, "quote_volume": 43229.29006, "trades": 939, "taker_buy_base": 101240.7, "taker_buy_quote": 26155.77325 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.2582, "high": 0.2605, "low": 0.2561, "close": 0.2591, "volume": 103365.6, "close_time": 1770638399999, "quote_volume": 26691.81701, "trades": 755, "taker_buy_base": 48590.5, "taker_buy_quote": 12549.03256 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.2594, "high": 0.2646, "low": 0.2594, "close": 0.2634, "volume": 195683.2, "close_time": 1770641999999, "quote_volume": 51425.29139, "trades": 1172, "taker_buy_base": 105315.1, "taker_buy_quote": 27682.77349 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.2638, "high": 0.2657, "low": 0.259, "close": 0.2591, "volume": 138660.2, "close_time": 1770645599999, "quote_volume": 36362.02679, "trades": 480, "taker_buy_base": 52607.7, "taker_buy_quote": 13812.86982 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.2588, "high": 0.2639, "low": 0.2586, "close": 0.2639, "volume": 78443.3, "close_time": 1770649199999, "quote_volume": 20461.89785, "trades": 305, "taker_buy_base": 41448.5, "taker_buy_quote": 10800.7714 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.2641, "high": 0.2672, "low": 0.2635, "close": 0.2672, "volume": 131600.6, "close_time": 1770652799999, "quote_volume": 34920.79687, "trades": 627, "taker_buy_base": 44414.9, "taker_buy_quote": 11793.42374 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.267, "high": 0.2691, "low": 0.2663, "close": 0.2683, "volume": 217782.2, "close_time": 1770656399999, "quote_volume": 58232.74339, "trades": 968, "taker_buy_base": 89820.7, "taker_buy_quote": 24014.54955 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.2684, "high": 0.2693, "low": 0.264, "close": 0.2682, "volume": 62391.0, "close_time": 1770659999999, "quote_volume": 16647.19334, "trades": 239, "taker_buy_base": 16042.4, "taker_buy_quote": 4272.91939 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.2684, "high": 0.2728, "low": 0.2676, "close": 0.2687, "volume": 161626.0, "close_time": 1770663599999, "quote_volume": 43668.57283, "trades": 728, "taker_buy_base": 66356.1, "taker_buy_quote": 17914.14532 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.2686, "high": 0.2693, "low": 0.267, "close": 0.2686, "volume": 67278.1, "close_time": 1770667199999, "quote_volume": 18058.68828, "trades": 462, "taker_buy_base": 26289.8, "taker_buy_quote": 7051.82315 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.2685, "high": 0.2686, "low": 0.2666, "close": 0.2668, "volume": 41272.6, "close_time": 1770670799999, "quote_volume": 11040.07471, "trades": 196, "taker_buy_base": 21893.5, "taker_buy_quote": 5853.33857 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.2667, "high": 0.2693, "low": 0.2652, "close": 0.2681, "volume": 93359.0, "close_time": 1770674399999, "quote_volume": 24951.1032, "trades": 322, "taker_buy_base": 42984.1, "taker_buy_quote": 11459.6971 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.268, "high": 0.2704, "low": 0.2672, "close": 0.2694, "volume": 35265.6, "close_time": 1770677999999, "quote_volume": 9495.74593, "trades": 207, "taker_buy_base": 14825.7, "taker_buy_quote": 3991.3411 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.2693, "high": 0.2693, "low": 0.265, "close": 0.2653, "volume": 21650.1, "close_time": 1770681599999, "quote_volume": 5773.68469, "trades": 120, "taker_buy_base": 10504.8, "taker_buy_quote": 2795.98187 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.265, "high": 0.2681, "low": 0.2649, "close": 0.2664, "volume": 92543.8, "close_time": 1770685199999, "quote_volume": 24690.45586, "trades": 353, "taker_buy_base": 48104.5, "taker_buy_quote": 12829.64003 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.2662, "high": 0.2723, "low": 0.2661, "close": 0.2721, "volume": 113481.0, "close_time": 1770688799999, "quote_volume": 30725.45309, "trades": 520, "taker_buy_base": 64631.9, "taker_buy_quote": 17493.52816 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.2715, "high": 0.2727, "low": 0.2665, "close": 0.2692, "volume": 218809.8, "close_time": 1770692399999, "quote_volume": 58994.71476, "trades": 603, "taker_buy_base": 134345.6, "taker_buy_quote": 36214.17401 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.2692, "high": 0.2697, "low": 0.2656, "close": 0.2675, "volume": 144311.0, "close_time": 1770695999999, "quote_volume": 38560.344, "trades": 568, "taker_buy_base": 97369.1, "taker_buy_quote": 26031.72822 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.2671, "high": 0.2698, "low": 0.2668, "close": 0.2696, "volume": 51460.9, "close_time": 1770699599999, "quote_volume": 13815.74923, "trades": 212, "taker_buy_base": 25551.7, "taker_buy_quote": 6858.15898 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.2698, "high": 0.2711, "low": 0.265, "close": 0.2657, "volume": 84944.1, "close_time": 1770703199999, "quote_volume": 22666.62133, "trades": 352, "taker_buy_base": 27971.7, "taker_buy_quote": 7463.72157 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.2656, "high": 0.2681, "low": 0.2621, "close": 0.2636, "volume": 180800.1, "close_time": 1770706799999, "quote_volume": 47809.37318, "trades": 515, "taker_buy_base": 117375.5, "taker_buy_quote": 31001.4265 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.2639, "high": 0.2655, "low": 0.2627, "close": 0.2648, "volume": 124693.7, "close_time": 1770710399999, "quote_volume": 32892.70492, "trades": 450, "taker_buy_base": 66557.7, "taker_buy_quote": 17546.56492 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.2646, "high": 0.2686, "low": 0.264, "close": 0.2658, "volume": 128478.9, "close_time": 1770713999999, "quote_volume": 34240.2211, "trades": 552, "taker_buy_base": 39604.9, "taker_buy_quote": 10538.08955 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.2656, "high": 0.2718, "low": 0.2656, "close": 0.2707, "volume": 433487.8, "close_time": 1770717599999, "quote_volume": 117133.98257, "trades": 1503, "taker_buy_base": 191184.5, "taker_buy_quote": 51650.81888 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.2709, "high": 0.2715, "low": 0.2698, "close": 0.2711, "volume": 207362.4, "close_time": 1770721199999, "quote_volume": 56152.15451, "trades": 909, "taker_buy_base": 100628.5, "taker_buy_quote": 27258.58268 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.2711, "high": 0.2715, "low": 0.2677, "close": 0.2701, "volume": 132218.9, "close_time": 1770724799999, "quote_volume": 35689.23088, "trades": 556, "taker_buy_base": 71042.7, "taker_buy_quote": 19177.84857 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.2701, "high": 0.2734, "low": 0.2659, "close": 0.2683, "volume": 232969.9, "close_time": 1770728399999, "quote_volume": 62995.42969, "trades": 847, "taker_buy_base": 118683.5, "taker_buy_quote": 32049.2268 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.2681, "high": 0.2703, "low": 0.2674, "close": 0.2685, "volume": 71648.8, "close_time": 1770731999999, "quote_volume": 19261.18253, "trades": 275, "taker_buy_base": 48312.3, "taker_buy_quote": 12982.65914 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.2681, "high": 0.2711, "low": 0.2653, "close": 0.2685, "volume": 128175.7, "close_time": 1770735599999, "quote_volume": 34378.83539, "trades": 516, "taker_buy_base": 81779.3, "taker_buy_quote": 21922.24342 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.2679, "high": 0.2709, "low": 0.267, "close": 0.2697, "volume": 123119.2, "close_time": 1770739199999, "quote_volume": 33129.36825, "trades": 444, "taker_buy_base": 52732.3, "taker_buy_quote": 14188.76843 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.2695, "high": 0.2716, "low": 0.2679, "close": 0.2706, "volume": 44425.1, "close_time": 1770742799999, "quote_volume": 11990.56254, "trades": 193, "taker_buy_base": 26147.9, "taker_buy_quote": 7053.10669 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.2708, "high": 0.271, "low": 0.2684, "close": 0.2694, "volume": 43803.8, "close_time": 1770746399999, "quote_volume": 11805.38756, "trades": 192, "taker_buy_base": 22510.5, "taker_buy_quote": 6063.6589 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.2693, "high": 0.2693, "low": 0.2652, "close": 0.2677, "volume": 63250.4, "close_time": 1770749999999, "quote_volume": 16902.61694, "trades": 240, "taker_buy_base": 32375.8, "taker_buy_quote": 8653.10075 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.2674, "high": 0.2711, "low": 0.2672, "close": 0.2701, "volume": 90346.7, "close_time": 1770753599999, "quote_volume": 24324.52537, "trades": 495, "taker_buy_base": 36816.1, "taker_buy_quote": 9914.50131 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.2703, "high": 0.2706, "low": 0.2674, "close": 0.2693, "volume": 69944.2, "close_time": 1770757199999, "quote_volume": 18838.9692, "trades": 328, "taker_buy_base": 23683.0, "taker_buy_quote": 6370.4805 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.2692, "high": 0.2707, "low": 0.2683, "close": 0.2695, "volume": 56189.1, "close_time": 1770760799999, "quote_volume": 15152.55351, "trades": 363, "taker_buy_base": 17965.8, "taker_buy_quote": 4848.19598 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.2694, "high": 0.2716, "low": 0.2688, "close": 0.2688, "volume": 68416.0, "close_time": 1770764399999, "quote_volume": 18487.21891, "trades": 325, "taker_buy_base": 20839.2, "taker_buy_quote": 5630.12233 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.2687, "high": 0.2699, "low": 0.2681, "close": 0.2698, "volume": 41584.4, "close_time": 1770767999999, "quote_volume": 11203.2725, "trades": 102, "taker_buy_base": 16205.7, "taker_buy_quote": 4359.99114 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.2695, "high": 0.2695, "low": 0.2683, "close": 0.2691, "volume": 9392.4, "close_time": 1770771599999, "quote_volume": 2526.2545, "trades": 46, "taker_buy_base": 2690.0, "taker_buy_quote": 723.03349 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.2692, "high": 0.2709, "low": 0.2689, "close": 0.2694, "volume": 76641.4, "close_time": 1770775199999, "quote_volume": 20674.37088, "trades": 251, "taker_buy_base": 45800.9, "taker_buy_quote": 12358.04834 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.2697, "high": 0.2717, "low": 0.2692, "close": 0.2694, "volume": 62668.5, "close_time": 1770778799999, "quote_volume": 16939.17108, "trades": 325, "taker_buy_base": 41119.0, "taker_buy_quote": 11115.49619 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.2694, "high": 0.2709, "low": 0.267, "close": 0.2696, "volume": 116582.6, "close_time": 1770782399999, "quote_volume": 31432.87642, "trades": 377, "taker_buy_base": 64420.7, "taker_buy_quote": 17353.36012 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.2692, "high": 0.2694, "low": 0.2653, "close": 0.267, "volume": 49598.6, "close_time": 1770785999999, "quote_volume": 13250.15786, "trades": 216, "taker_buy_base": 28818.1, "taker_buy_quote": 7699.00724 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.2673, "high": 0.2685, "low": 0.2646, "close": 0.2649, "volume": 49663.3, "close_time": 1770789599999, "quote_volume": 13198.1707, "trades": 208, "taker_buy_base": 31315.7, "taker_buy_quote": 8325.63019 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.2652, "high": 0.2655, "low": 0.2607, "close": 0.262, "volume": 113391.5, "close_time": 1770793199999, "quote_volume": 29766.48229, "trades": 481, "taker_buy_base": 69839.8, "taker_buy_quote": 18330.11386 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.2623, "high": 0.2651, "low": 0.2621, "close": 0.2637, "volume": 48696.6, "close_time": 1770796799999, "quote_volume": 12833.00264, "trades": 232, "taker_buy_base": 26537.8, "taker_buy_quote": 6993.30747 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.2635, "high": 0.2655, "low": 0.2605, "close": 0.2629, "volume": 154720.5, "close_time": 1770800399999, "quote_volume": 40745.57062, "trades": 851, "taker_buy_base": 60865.2, "taker_buy_quote": 16009.97706 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.2627, "high": 0.2634, "low": 0.2558, "close": 0.2559, "volume": 170944.4, "close_time": 1770803999999, "quote_volume": 44200.00578, "trades": 715, "taker_buy_base": 93026.6, "taker_buy_quote": 23975.70085 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.2564, "high": 0.2599, "low": 0.2564, "close": 0.2585, "volume": 81099.9, "close_time": 1770807599999, "quote_volume": 20941.53497, "trades": 214, "taker_buy_base": 23049.4, "taker_buy_quote": 5947.68049 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.2579, "high": 0.2598, "low": 0.2575, "close": 0.2582, "volume": 19749.5, "close_time": 1770811199999, "quote_volume": 5103.08791, "trades": 84, "taker_buy_base": 11401.9, "taker_buy_quote": 2945.88701 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.2579, "high": 0.259, "low": 0.2568, "close": 0.2572, "volume": 103968.1, "close_time": 1770814799999, "quote_volume": 26789.49798, "trades": 204, "taker_buy_base": 76305.2, "taker_buy_quote": 19655.10636 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.2574, "high": 0.2598, "low": 0.2552, "close": 0.2576, "volume": 228668.4, "close_time": 1770818399999, "quote_volume": 58853.0001, "trades": 590, "taker_buy_base": 106920.2, "taker_buy_quote": 27480.10952 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.2572, "high": 0.2639, "low": 0.2572, "close": 0.2619, "volume": 503065.0, "close_time": 1770821999999, "quote_volume": 131484.36997, "trades": 1927, "taker_buy_base": 319479.7, "taker_buy_quote": 83407.59165 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.2619, "high": 0.2644, "low": 0.2584, "close": 0.2621, "volume": 301430.0, "close_time": 1770825599999, "quote_volume": 78801.83057, "trades": 1998, "taker_buy_base": 170859.9, "taker_buy_quote": 44658.01581 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.2621, "high": 0.2687, "low": 0.262, "close": 0.2638, "volume": 374287.6, "close_time": 1770829199999, "quote_volume": 99710.58734, "trades": 2453, "taker_buy_base": 193726.5, "taker_buy_quote": 51589.62287 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.2638, "high": 0.2796, "low": 0.2635, "close": 0.2772, "volume": 833548.7, "close_time": 1770832799999, "quote_volume": 228015.03028, "trades": 4265, "taker_buy_base": 421966.7, "taker_buy_quote": 115530.66686 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.2773, "high": 0.2786, "low": 0.2725, "close": 0.2752, "volume": 340277.2, "close_time": 1770836399999, "quote_volume": 93621.8275, "trades": 1205, "taker_buy_base": 238295.5, "taker_buy_quote": 65552.54495 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.2748, "high": 0.2781, "low": 0.2747, "close": 0.2768, "volume": 121015.3, "close_time": 1770839999999, "quote_volume": 33477.39699, "trades": 523, "taker_buy_base": 82027.7, "taker_buy_quote": 22689.88952 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.2768, "high": 0.2792, "low": 0.2736, "close": 0.2775, "volume": 143699.6, "close_time": 1770843599999, "quote_volume": 39715.73435, "trades": 521, "taker_buy_base": 58980.3, "taker_buy_quote": 16282.63845 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.2773, "high": 0.2799, "low": 0.2765, "close": 0.2778, "volume": 138465.9, "close_time": 1770847199999, "quote_volume": 38499.56751, "trades": 625, "taker_buy_base": 70924.2, "taker_buy_quote": 19717.38886 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.2776, "high": 0.28, "low": 0.2757, "close": 0.2757, "volume": 65083.5, "close_time": 1770850799999, "quote_volume": 18102.99886, "trades": 416, "taker_buy_base": 27796.8, "taker_buy_quote": 7732.41338 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.2757, "high": 0.2774, "low": 0.2742, "close": 0.2754, "volume": 109693.3, "close_time": 1770854399999, "quote_volume": 30196.05267, "trades": 538, "taker_buy_base": 56417.4, "taker_buy_quote": 15523.33664 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.2752, "high": 0.2816, "low": 0.2752, "close": 0.2776, "volume": 170067.7, "close_time": 1770857999999, "quote_volume": 47554.73068, "trades": 609, "taker_buy_base": 62836.4, "taker_buy_quote": 17579.7838 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.2774, "high": 0.2781, "low": 0.275, "close": 0.2764, "volume": 58579.8, "close_time": 1770861599999, "quote_volume": 16222.85189, "trades": 227, "taker_buy_base": 33960.5, "taker_buy_quote": 9406.94999 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.2764, "high": 0.2803, "low": 0.2757, "close": 0.2777, "volume": 122533.2, "close_time": 1770865199999, "quote_volume": 33988.33046, "trades": 359, "taker_buy_base": 94219.1, "taker_buy_quote": 26137.75692 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.2777, "high": 0.2788, "low": 0.2755, "close": 0.2771, "volume": 171548.7, "close_time": 1770868799999, "quote_volume": 47546.18357, "trades": 983, "taker_buy_base": 132948.1, "taker_buy_quote": 36842.24408 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.277, "high": 0.2778, "low": 0.2754, "close": 0.2756, "volume": 40973.5, "close_time": 1770872399999, "quote_volume": 11351.60321, "trades": 317, "taker_buy_base": 24238.6, "taker_buy_quote": 6717.05342 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.2761, "high": 0.2781, "low": 0.2736, "close": 0.277, "volume": 145735.4, "close_time": 1770875999999, "quote_volume": 40113.96885, "trades": 519, "taker_buy_base": 112114.3, "taker_buy_quote": 30862.43128 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.277, "high": 0.2786, "low": 0.2759, "close": 0.2767, "volume": 91427.6, "close_time": 1770879599999, "quote_volume": 25306.38019, "trades": 514, "taker_buy_base": 60367.6, "taker_buy_quote": 16696.15529 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.2768, "high": 0.2779, "low": 0.2756, "close": 0.276, "volume": 49251.2, "close_time": 1770883199999, "quote_volume": 13621.43414, "trades": 325, "taker_buy_base": 28759.0, "taker_buy_quote": 7955.75447 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.2758, "high": 0.2771, "low": 0.2737, "close": 0.2762, "volume": 82747.7, "close_time": 1770886799999, "quote_volume": 22767.42555, "trades": 358, "taker_buy_base": 34785.8, "taker_buy_quote": 9573.55876 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.2762, "high": 0.2773, "low": 0.2749, "close": 0.2755, "volume": 36317.4, "close_time": 1770890399999, "quote_volume": 10023.27381, "trades": 231, "taker_buy_base": 20653.7, "taker_buy_quote": 5700.00456 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.2754, "high": 0.2768, "low": 0.2732, "close": 0.2762, "volume": 125559.6, "close_time": 1770893999999, "quote_volume": 34508.55436, "trades": 424, "taker_buy_base": 82675.5, "taker_buy_quote": 22719.75311 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.2758, "high": 0.278, "low": 0.275, "close": 0.2775, "volume": 39212.6, "close_time": 1770897599999, "quote_volume": 10846.98006, "trades": 227, "taker_buy_base": 26246.2, "taker_buy_quote": 7258.06565 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.2775, "high": 0.2794, "low": 0.2753, "close": 0.2764, "volume": 119403.1, "close_time": 1770901199999, "quote_volume": 33109.6887, "trades": 488, "taker_buy_base": 72066.3, "taker_buy_quote": 19967.23449 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.2762, "high": 0.2775, "low": 0.2733, "close": 0.2768, "volume": 135513.8, "close_time": 1770904799999, "quote_volume": 37282.005, "trades": 483, "taker_buy_base": 97434.5, "taker_buy_quote": 26798.58264 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.2765, "high": 0.2765, "low": 0.2737, "close": 0.2744, "volume": 64243.6, "close_time": 1770908399999, "quote_volume": 17663.35012, "trades": 224, "taker_buy_base": 24091.2, "taker_buy_quote": 6623.60406 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.2746, "high": 0.2754, "low": 0.2708, "close": 0.2715, "volume": 81150.0, "close_time": 1770911999999, "quote_volume": 22144.49429, "trades": 313, "taker_buy_base": 43948.5, "taker_buy_quote": 11989.10213 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.2713, "high": 0.2742, "low": 0.2698, "close": 0.2732, "volume": 141120.2, "close_time": 1770915599999, "quote_volume": 38390.88492, "trades": 588, "taker_buy_base": 78826.8, "taker_buy_quote": 21432.24831 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.2729, "high": 0.2758, "low": 0.272, "close": 0.2723, "volume": 100379.6, "close_time": 1770919199999, "quote_volume": 27522.03774, "trades": 411, "taker_buy_base": 54917.1, "taker_buy_quote": 15042.33827 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.2719, "high": 0.2748, "low": 0.2716, "close": 0.2737, "volume": 39739.4, "close_time": 1770922799999, "quote_volume": 10875.40104, "trades": 214, "taker_buy_base": 18882.1, "taker_buy_quote": 5168.91082 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.2739, "high": 0.2767, "low": 0.2739, "close": 0.2754, "volume": 47456.2, "close_time": 1770926399999, "quote_volume": 13080.54377, "trades": 239, "taker_buy_base": 23699.1, "taker_buy_quote": 6534.3078 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.2753, "high": 0.2754, "low": 0.2721, "close": 0.2724, "volume": 33170.3, "close_time": 1770929999999, "quote_volume": 9055.25679, "trades": 157, "taker_buy_base": 12718.0, "taker_buy_quote": 3473.31207 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.2727, "high": 0.274, "low": 0.2721, "close": 0.2738, "volume": 17954.8, "close_time": 1770933599999, "quote_volume": 4899.91888, "trades": 72, "taker_buy_base": 11370.9, "taker_buy_quote": 3102.05103 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.2738, "high": 0.2756, "low": 0.2733, "close": 0.275, "volume": 19142.4, "close_time": 1770937199999, "quote_volume": 5251.22128, "trades": 94, "taker_buy_base": 11688.4, "taker_buy_quote": 3204.03222 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.2748, "high": 0.2761, "low": 0.2734, "close": 0.2759, "volume": 29603.5, "close_time": 1770940799999, "quote_volume": 8117.94261, "trades": 148, "taker_buy_base": 22656.7, "taker_buy_quote": 6209.94061 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.2751, "high": 0.2764, "low": 0.274, "close": 0.2757, "volume": 42631.3, "close_time": 1770944399999, "quote_volume": 11735.35715, "trades": 166, "taker_buy_base": 13120.3, "taker_buy_quote": 3613.86537 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.2751, "high": 0.2752, "low": 0.2728, "close": 0.2736, "volume": 56019.9, "close_time": 1770947999999, "quote_volume": 15336.9457, "trades": 240, "taker_buy_base": 38767.2, "taker_buy_quote": 10613.51749 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.2739, "high": 0.274, "low": 0.2718, "close": 0.2724, "volume": 39490.6, "close_time": 1770951599999, "quote_volume": 10773.19186, "trades": 151, "taker_buy_base": 24708.9, "taker_buy_quote": 6740.76661 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.2724, "high": 0.273, "low": 0.2705, "close": 0.2722, "volume": 73123.0, "close_time": 1770955199999, "quote_volume": 19869.28291, "trades": 375, "taker_buy_base": 43993.0, "taker_buy_quote": 11951.53636 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.2711, "high": 0.2716, "low": 0.2686, "close": 0.2693, "volume": 85732.6, "close_time": 1770958799999, "quote_volume": 23128.49313, "trades": 540, "taker_buy_base": 69432.2, "taker_buy_quote": 18731.90356 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.2691, "high": 0.2701, "low": 0.2659, "close": 0.2661, "volume": 370811.1, "close_time": 1770962399999, "quote_volume": 99081.42933, "trades": 1300, "taker_buy_base": 272686.7, "taker_buy_quote": 72835.8685 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.2662, "high": 0.2662, "low": 0.2615, "close": 0.2656, "volume": 379804.1, "close_time": 1770965999999, "quote_volume": 100064.64367, "trades": 3732, "taker_buy_base": 288780.1, "taker_buy_quote": 76079.34423 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.2652, "high": 0.2657, "low": 0.2632, "close": 0.2638, "volume": 55746.6, "close_time": 1770969599999, "quote_volume": 14747.91771, "trades": 475, "taker_buy_base": 34674.8, "taker_buy_quote": 9169.98838 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.2637, "high": 0.2676, "low": 0.2636, "close": 0.2673, "volume": 27383.6, "close_time": 1770973199999, "quote_volume": 7278.61022, "trades": 139, "taker_buy_base": 7904.8, "taker_buy_quote": 2098.09338 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.2674, "high": 0.2674, "low": 0.2651, "close": 0.2655, "volume": 34761.1, "close_time": 1770976799999, "quote_volume": 9236.78085, "trades": 117, "taker_buy_base": 16864.9, "taker_buy_quote": 4479.02628 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.2655, "high": 0.2668, "low": 0.2651, "close": 0.2664, "volume": 65313.9, "close_time": 1770980399999, "quote_volume": 17396.72253, "trades": 130, "taker_buy_base": 17081.6, "taker_buy_quote": 4547.2126 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.2663, "high": 0.2673, "low": 0.2648, "close": 0.2667, "volume": 25719.8, "close_time": 1770983999999, "quote_volume": 6829.86172, "trades": 124, "taker_buy_base": 19174.1, "taker_buy_quote": 5088.80463 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.2668, "high": 0.268, "low": 0.2659, "close": 0.2671, "volume": 32773.6, "close_time": 1770987599999, "quote_volume": 8755.3606, "trades": 157, "taker_buy_base": 13085.8, "taker_buy_quote": 3495.1852 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.2668, "high": 0.2681, "low": 0.2646, "close": 0.2681, "volume": 77354.0, "close_time": 1770991199999, "quote_volume": 20612.04481, "trades": 222, "taker_buy_base": 23166.9, "taker_buy_quote": 6158.92439 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.2681, "high": 0.2705, "low": 0.2665, "close": 0.2681, "volume": 79012.7, "close_time": 1770994799999, "quote_volume": 21233.26782, "trades": 359, "taker_buy_base": 33932.8, "taker_buy_quote": 9114.07208 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.2684, "high": 0.2731, "low": 0.2684, "close": 0.2709, "volume": 86073.8, "close_time": 1770998399999, "quote_volume": 23352.68308, "trades": 312, "taker_buy_base": 49463.2, "taker_buy_quote": 13426.71911 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.271, "high": 0.2741, "low": 0.2709, "close": 0.2735, "volume": 74374.6, "close_time": 1771001999999, "quote_volume": 20309.35129, "trades": 284, "taker_buy_base": 28917.9, "taker_buy_quote": 7888.9285 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.273, "high": 0.2733, "low": 0.2703, "close": 0.271, "volume": 100199.3, "close_time": 1771005599999, "quote_volume": 27258.34668, "trades": 256, "taker_buy_base": 50997.2, "taker_buy_quote": 13860.92573 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.2709, "high": 0.2714, "low": 0.2679, "close": 0.2703, "volume": 298748.0, "close_time": 1771009199999, "quote_volume": 80497.93393, "trades": 640, "taker_buy_base": 120457.6, "taker_buy_quote": 32414.36767 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.2711, "high": 0.2753, "low": 0.2703, "close": 0.2735, "volume": 95469.4, "close_time": 1771012799999, "quote_volume": 26098.82534, "trades": 305, "taker_buy_base": 52013.1, "taker_buy_quote": 14184.9341 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.2736, "high": 0.2738, "low": 0.2695, "close": 0.2702, "volume": 171626.7, "close_time": 1771016399999, "quote_volume": 46519.36829, "trades": 2108, "taker_buy_base": 102430.7, "taker_buy_quote": 27793.97958 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.271, "high": 0.2726, "low": 0.271, "close": 0.2725, "volume": 51620.2, "close_time": 1771019999999, "quote_volume": 14023.78363, "trades": 283, "taker_buy_base": 26817.7, "taker_buy_quote": 7283.96392 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.2724, "high": 0.2728, "low": 0.2711, "close": 0.2716, "volume": 5874.6, "close_time": 1771023599999, "quote_volume": 1596.46484, "trades": 22, "taker_buy_base": 2781.1, "taker_buy_quote": 754.88914 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.2719, "high": 0.2725, "low": 0.2711, "close": 0.2724, "volume": 11910.9, "close_time": 1771027199999, "quote_volume": 3242.02355, "trades": 46, "taker_buy_base": 6991.8, "taker_buy_quote": 1902.85774 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.2723, "high": 0.2751, "low": 0.2717, "close": 0.2748, "volume": 56584.3, "close_time": 1771030799999, "quote_volume": 15434.54087, "trades": 161, "taker_buy_base": 38839.2, "taker_buy_quote": 10586.76767 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.2745, "high": 0.2785, "low": 0.2739, "close": 0.277, "volume": 195680.2, "close_time": 1771034399999, "quote_volume": 54074.79398, "trades": 735, "taker_buy_base": 60185.6, "taker_buy_quote": 16622.08395 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.277, "high": 0.277, "low": 0.2745, "close": 0.2747, "volume": 57832.5, "close_time": 1771037999999, "quote_volume": 15953.50304, "trades": 167, "taker_buy_base": 14172.9, "taker_buy_quote": 3905.99885 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.2751, "high": 0.277, "low": 0.2751, "close": 0.2752, "volume": 98597.6, "close_time": 1771041599999, "quote_volume": 27228.08449, "trades": 314, "taker_buy_base": 20034.6, "taker_buy_quote": 5532.83551 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.2752, "high": 0.2755, "low": 0.2741, "close": 0.2741, "volume": 31792.3, "close_time": 1771045199999, "quote_volume": 8747.57362, "trades": 109, "taker_buy_base": 7464.8, "taker_buy_quote": 2051.74294 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.2739, "high": 0.2761, "low": 0.272, "close": 0.2722, "volume": 112904.8, "close_time": 1771048799999, "quote_volume": 30916.50675, "trades": 280, "taker_buy_base": 56111.6, "taker_buy_quote": 15339.89855 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.2724, "high": 0.2741, "low": 0.2719, "close": 0.2736, "volume": 15135.6, "close_time": 1771052399999, "quote_volume": 4136.62122, "trades": 56, "taker_buy_base": 5607.8, "taker_buy_quote": 1528.17359 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.2738, "high": 0.2761, "low": 0.2735, "close": 0.2761, "volume": 39082.6, "close_time": 1771055999999, "quote_volume": 10749.15688, "trades": 132, "taker_buy_base": 19597.0, "taker_buy_quote": 5392.34593 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.276, "high": 0.2779, "low": 0.2753, "close": 0.2774, "volume": 61471.8, "close_time": 1771059599999, "quote_volume": 16987.12821, "trades": 229, "taker_buy_base": 26374.5, "taker_buy_quote": 7288.43159 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.2774, "high": 0.2788, "low": 0.2767, "close": 0.278, "volume": 27337.3, "close_time": 1771063199999, "quote_volume": 7603.57874, "trades": 139, "taker_buy_base": 7620.3, "taker_buy_quote": 2119.34421 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.2778, "high": 0.2808, "low": 0.2775, "close": 0.2778, "volume": 114071.5, "close_time": 1771066799999, "quote_volume": 31873.81952, "trades": 568, "taker_buy_base": 28480.1, "taker_buy_quote": 7947.1267 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.2778, "high": 0.2792, "low": 0.2778, "close": 0.2785, "volume": 43079.9, "close_time": 1771070399999, "quote_volume": 11998.77715, "trades": 215, "taker_buy_base": 27166.1, "taker_buy_quote": 7564.4428 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.2784, "high": 0.2792, "low": 0.2752, "close": 0.2752, "volume": 71395.8, "close_time": 1771073999999, "quote_volume": 19727.13029, "trades": 215, "taker_buy_base": 47320.6, "taker_buy_quote": 13058.27056 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.2753, "high": 0.2768, "low": 0.2751, "close": 0.2761, "volume": 29193.6, "close_time": 1771077599999, "quote_volume": 8056.75056, "trades": 184, "taker_buy_base": 16573.8, "taker_buy_quote": 4575.53901 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.2764, "high": 0.2797, "low": 0.2761, "close": 0.2792, "volume": 70189.3, "close_time": 1771081199999, "quote_volume": 19500.94833, "trades": 166, "taker_buy_base": 60694.2, "taker_buy_quote": 16869.71659 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.2788, "high": 0.2793, "low": 0.2775, "close": 0.2778, "volume": 39786.8, "close_time": 1771084799999, "quote_volume": 11071.87546, "trades": 123, "taker_buy_base": 15012.8, "taker_buy_quote": 4176.77205 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.2776, "high": 0.2791, "low": 0.2764, "close": 0.279, "volume": 39733.9, "close_time": 1771088399999, "quote_volume": 11041.5327, "trades": 191, "taker_buy_base": 24549.0, "taker_buy_quote": 6815.55498 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.2783, "high": 0.2786, "low": 0.2758, "close": 0.2768, "volume": 66648.8, "close_time": 1771091999999, "quote_volume": 18473.46406, "trades": 286, "taker_buy_base": 29803.0, "taker_buy_quote": 8272.33948 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.2767, "high": 0.2775, "low": 0.2765, "close": 0.2772, "volume": 17673.7, "close_time": 1771095599999, "quote_volume": 4895.92503, "trades": 137, "taker_buy_base": 10942.0, "taker_buy_quote": 3030.94254 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.2767, "high": 0.2775, "low": 0.2758, "close": 0.2766, "volume": 9439.3, "close_time": 1771099199999, "quote_volume": 2611.98976, "trades": 92, "taker_buy_base": 4809.2, "taker_buy_quote": 1331.35449 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.2767, "high": 0.277, "low": 0.2741, "close": 0.2755, "volume": 126963.4, "close_time": 1771102799999, "quote_volume": 34997.57556, "trades": 479, "taker_buy_base": 89215.0, "taker_buy_quote": 24610.15339 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.2755, "high": 0.2767, "low": 0.2738, "close": 0.2748, "volume": 55294.7, "close_time": 1771106399999, "quote_volume": 15223.48141, "trades": 305, "taker_buy_base": 39407.2, "taker_buy_quote": 10855.56086 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.2749, "high": 0.2764, "low": 0.2749, "close": 0.2751, "volume": 10023.1, "close_time": 1771109999999, "quote_volume": 2763.43694, "trades": 83, "taker_buy_base": 3982.1, "taker_buy_quote": 1097.69276 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.2751, "high": 0.2784, "low": 0.275, "close": 0.278, "volume": 51187.3, "close_time": 1771113599999, "quote_volume": 14189.46957, "trades": 211, "taker_buy_base": 26358.4, "taker_buy_quote": 7303.57206 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.2781, "high": 0.2811, "low": 0.2766, "close": 0.279, "volume": 130711.6, "close_time": 1771117199999, "quote_volume": 36500.77071, "trades": 678, "taker_buy_base": 62448.0, "taker_buy_quote": 17439.9103 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.2787, "high": 0.2825, "low": 0.2773, "close": 0.2783, "volume": 156313.4, "close_time": 1771120799999, "quote_volume": 43853.60151, "trades": 565, "taker_buy_base": 65220.0, "taker_buy_quote": 18294.2101 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.2791, "high": 0.2795, "low": 0.2753, "close": 0.277, "volume": 36844.1, "close_time": 1771124399999, "quote_volume": 10183.99317, "trades": 145, "taker_buy_base": 10335.7, "taker_buy_quote": 2853.45846 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.2774, "high": 0.2803, "low": 0.2772, "close": 0.2787, "volume": 96336.5, "close_time": 1771127999999, "quote_volume": 26843.81836, "trades": 535, "taker_buy_base": 47498.3, "taker_buy_quote": 13212.17236 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.2787, "high": 0.2804, "low": 0.2766, "close": 0.2771, "volume": 69479.8, "close_time": 1771131599999, "quote_volume": 19380.12545, "trades": 279, "taker_buy_base": 43977.6, "taker_buy_quote": 12271.56765 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.277, "high": 0.2804, "low": 0.277, "close": 0.2804, "volume": 23107.6, "close_time": 1771135199999, "quote_volume": 6453.64708, "trades": 123, "taker_buy_base": 13664.1, "taker_buy_quote": 3816.36966 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.2805, "high": 0.2862, "low": 0.2805, "close": 0.2828, "volume": 350031.8, "close_time": 1771138799999, "quote_volume": 99368.99532, "trades": 1824, "taker_buy_base": 143334.0, "taker_buy_quote": 40672.38982 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.283, "high": 0.289, "low": 0.283, "close": 0.2837, "volume": 449456.8, "close_time": 1771142399999, "quote_volume": 128599.4554, "trades": 1773, "taker_buy_base": 140884.4, "taker_buy_quote": 40347.55303 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.2837, "high": 0.2856, "low": 0.278, "close": 0.2822, "volume": 240296.5, "close_time": 1771145999999, "quote_volume": 67672.12915, "trades": 917, "taker_buy_base": 126874.0, "taker_buy_quote": 35693.75115 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.2825, "high": 0.2855, "low": 0.2798, "close": 0.2804, "volume": 253499.0, "close_time": 1771149599999, "quote_volume": 71798.4948, "trades": 942, "taker_buy_base": 105049.9, "taker_buy_quote": 29779.4751 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.28, "high": 0.2816, "low": 0.2783, "close": 0.2807, "volume": 115722.6, "close_time": 1771153199999, "quote_volume": 32407.25218, "trades": 362, "taker_buy_base": 88464.6, "taker_buy_quote": 24764.12119 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.2804, "high": 0.2805, "low": 0.2768, "close": 0.2785, "volume": 124463.7, "close_time": 1771156799999, "quote_volume": 34555.88605, "trades": 299, "taker_buy_base": 98515.9, "taker_buy_quote": 27352.66436 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.279, "high": 0.2792, "low": 0.2714, "close": 0.2725, "volume": 319145.3, "close_time": 1771160399999, "quote_volume": 87504.81207, "trades": 1114, "taker_buy_base": 212824.7, "taker_buy_quote": 58375.37252 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.2733, "high": 0.2745, "low": 0.2697, "close": 0.2714, "volume": 228176.6, "close_time": 1771163999999, "quote_volume": 62011.53029, "trades": 911, "taker_buy_base": 148453.8, "taker_buy_quote": 40337.2102 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.2712, "high": 0.2727, "low": 0.2704, "close": 0.2724, "volume": 177274.4, "close_time": 1771167599999, "quote_volume": 48174.07691, "trades": 631, "taker_buy_base": 135268.2, "taker_buy_quote": 36757.7936 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.2729, "high": 0.2736, "low": 0.2712, "close": 0.273, "volume": 63120.3, "close_time": 1771171199999, "quote_volume": 17200.46235, "trades": 215, "taker_buy_base": 35353.9, "taker_buy_quote": 9637.80204 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.2728, "high": 0.2729, "low": 0.2703, "close": 0.2712, "volume": 58889.4, "close_time": 1771174799999, "quote_volume": 15957.82133, "trades": 374, "taker_buy_base": 22706.3, "taker_buy_quote": 6150.44158 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.2711, "high": 0.2716, "low": 0.2657, "close": 0.2683, "volume": 375037.4, "close_time": 1771178399999, "quote_volume": 100674.03501, "trades": 875, "taker_buy_base": 196305.9, "taker_buy_quote": 52667.66116 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.2682, "high": 0.2688, "low": 0.2661, "close": 0.2667, "volume": 103669.5, "close_time": 1771181999999, "quote_volume": 27706.42984, "trades": 507, "taker_buy_base": 47551.7, "taker_buy_quote": 12702.76928 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.267, "high": 0.2687, "low": 0.2657, "close": 0.2666, "volume": 66387.2, "close_time": 1771185599999, "quote_volume": 17735.81829, "trades": 333, "taker_buy_base": 28394.7, "taker_buy_quote": 7588.73969 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.2667, "high": 0.2694, "low": 0.2658, "close": 0.2682, "volume": 45003.9, "close_time": 1771189199999, "quote_volume": 12075.46472, "trades": 209, "taker_buy_base": 22622.9, "taker_buy_quote": 6075.11901 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.268, "high": 0.2707, "low": 0.2675, "close": 0.2691, "volume": 101239.2, "close_time": 1771192799999, "quote_volume": 27255.39494, "trades": 325, "taker_buy_base": 47436.0, "taker_buy_quote": 12779.85824 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.2693, "high": 0.2727, "low": 0.2693, "close": 0.2706, "volume": 167999.2, "close_time": 1771196399999, "quote_volume": 45587.82935, "trades": 584, "taker_buy_base": 58717.7, "taker_buy_quote": 15935.17306 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.27, "high": 0.2714, "low": 0.2692, "close": 0.2707, "volume": 33244.9, "close_time": 1771199999999, "quote_volume": 8997.99156, "trades": 175, "taker_buy_base": 12611.0, "taker_buy_quote": 3412.9875 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.2709, "high": 0.272, "low": 0.2695, "close": 0.2702, "volume": 15764.8, "close_time": 1771203599999, "quote_volume": 4266.55538, "trades": 112, "taker_buy_base": 7069.4, "taker_buy_quote": 1913.83175 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.2699, "high": 0.27, "low": 0.2678, "close": 0.2687, "volume": 60230.4, "close_time": 1771207199999, "quote_volume": 16173.8521, "trades": 128, "taker_buy_base": 9090.4, "taker_buy_quote": 2445.55645 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.269, "high": 0.2692, "low": 0.2668, "close": 0.2673, "volume": 19882.3, "close_time": 1771210799999, "quote_volume": 5337.79264, "trades": 51, "taker_buy_base": 15274.8, "taker_buy_quote": 4102.78162 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.2678, "high": 0.2682, "low": 0.2672, "close": 0.2675, "volume": 14115.4, "close_time": 1771214399999, "quote_volume": 3775.29686, "trades": 29, "taker_buy_base": 11454.3, "taker_buy_quote": 3063.00651 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.268, "high": 0.2688, "low": 0.2675, "close": 0.2688, "volume": 21984.5, "close_time": 1771217999999, "quote_volume": 5887.97558, "trades": 56, "taker_buy_base": 12565.2, "taker_buy_quote": 3364.06525 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.2691, "high": 0.2693, "low": 0.2662, "close": 0.2664, "volume": 65492.7, "close_time": 1771221599999, "quote_volume": 17480.71128, "trades": 145, "taker_buy_base": 14206.1, "taker_buy_quote": 3791.97611 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.2668, "high": 0.268, "low": 0.2661, "close": 0.2676, "volume": 10012.7, "close_time": 1771225199999, "quote_volume": 2676.88634, "trades": 43, "taker_buy_base": 7967.9, "taker_buy_quote": 2130.9901 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.2676, "high": 0.2681, "low": 0.2669, "close": 0.2671, "volume": 72599.9, "close_time": 1771228799999, "quote_volume": 19398.251, "trades": 162, "taker_buy_base": 40453.8, "taker_buy_quote": 10808.56262 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.2669, "high": 0.2687, "low": 0.2666, "close": 0.2677, "volume": 27260.8, "close_time": 1771232399999, "quote_volume": 7289.98966, "trades": 79, "taker_buy_base": 12758.1, "taker_buy_quote": 3411.83414 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.2675, "high": 0.2688, "low": 0.2653, "close": 0.2688, "volume": 317695.9, "close_time": 1771235999999, "quote_volume": 84776.06425, "trades": 870, "taker_buy_base": 224737.9, "taker_buy_quote": 59978.93129 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.2689, "high": 0.2692, "low": 0.2671, "close": 0.2672, "volume": 24857.8, "close_time": 1771239599999, "quote_volume": 6664.46712, "trades": 86, "taker_buy_base": 17820.1, "taker_buy_quote": 4778.48707 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.267, "high": 0.2673, "low": 0.2641, "close": 0.2665, "volume": 129590.4, "close_time": 1771243199999, "quote_volume": 34417.68004, "trades": 370, "taker_buy_base": 88512.9, "taker_buy_quote": 23518.0882 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.2668, "high": 0.2709, "low": 0.2667, "close": 0.2708, "volume": 71676.5, "close_time": 1771246799999, "quote_volume": 19318.86325, "trades": 264, "taker_buy_base": 31103.3, "taker_buy_quote": 8374.48337 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.2709, "high": 0.2716, "low": 0.2652, "close": 0.2654, "volume": 100820.9, "close_time": 1771250399999, "quote_volume": 27102.69954, "trades": 305, "taker_buy_base": 44119.1, "taker_buy_quote": 11827.92071 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.2654, "high": 0.268, "low": 0.2648, "close": 0.2674, "volume": 46995.7, "close_time": 1771253999999, "quote_volume": 12512.25017, "trades": 154, "taker_buy_base": 24241.3, "taker_buy_quote": 6451.89037 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.2674, "high": 0.2684, "low": 0.2643, "close": 0.267, "volume": 87655.1, "close_time": 1771257599999, "quote_volume": 23357.23236, "trades": 283, "taker_buy_base": 33435.8, "taker_buy_quote": 8897.69299 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.2669, "high": 0.2692, "low": 0.2669, "close": 0.2681, "volume": 78115.4, "close_time": 1771261199999, "quote_volume": 20960.68878, "trades": 248, "taker_buy_base": 40911.4, "taker_buy_quote": 10977.18993 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.2687, "high": 0.2724, "low": 0.268, "close": 0.2712, "volume": 163029.5, "close_time": 1771264799999, "quote_volume": 44161.22099, "trades": 737, "taker_buy_base": 60958.8, "taker_buy_quote": 16507.87667 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.2711, "high": 0.2729, "low": 0.2697, "close": 0.27, "volume": 126030.8, "close_time": 1771268399999, "quote_volume": 34250.02712, "trades": 660, "taker_buy_base": 61758.7, "taker_buy_quote": 16781.15564 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.27, "high": 0.2719, "low": 0.27, "close": 0.2709, "volume": 30050.7, "close_time": 1771271999999, "quote_volume": 8145.04388, "trades": 160, "taker_buy_base": 10766.3, "taker_buy_quote": 2915.7036 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.2704, "high": 0.2711, "low": 0.2699, "close": 0.2709, "volume": 10384.4, "close_time": 1771275599999, "quote_volume": 2810.1916, "trades": 56, "taker_buy_base": 6258.0, "taker_buy_quote": 1693.33505 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.2709, "high": 0.2719, "low": 0.2705, "close": 0.2716, "volume": 35866.2, "close_time": 1771279199999, "quote_volume": 9729.55961, "trades": 156, "taker_buy_base": 9936.5, "taker_buy_quote": 2693.67814 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.2717, "high": 0.2723, "low": 0.2696, "close": 0.2711, "volume": 57703.3, "close_time": 1771282799999, "quote_volume": 15622.55018, "trades": 218, "taker_buy_base": 27348.0, "taker_buy_quote": 7408.91497 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.2711, "high": 0.2723, "low": 0.271, "close": 0.272, "volume": 9344.8, "close_time": 1771286399999, "quote_volume": 2538.1135, "trades": 68, "taker_buy_base": 4102.8, "taker_buy_quote": 1114.17169 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.2719, "high": 0.2771, "low": 0.2713, "close": 0.276, "volume": 124945.2, "close_time": 1771289999999, "quote_volume": 34289.88764, "trades": 554, "taker_buy_base": 54976.7, "taker_buy_quote": 15077.18181 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.276, "high": 0.2787, "low": 0.2748, "close": 0.2773, "volume": 301974.6, "close_time": 1771293599999, "quote_volume": 83715.51124, "trades": 1099, "taker_buy_base": 70558.6, "taker_buy_quote": 19552.19575 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.277, "high": 0.2812, "low": 0.2755, "close": 0.2805, "volume": 295592.9, "close_time": 1771297199999, "quote_volume": 82553.83332, "trades": 1258, "taker_buy_base": 108583.1, "taker_buy_quote": 30336.20187 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.2804, "high": 0.2805, "low": 0.2772, "close": 0.2775, "volume": 223917.6, "close_time": 1771300799999, "quote_volume": 62546.30436, "trades": 685, "taker_buy_base": 89877.5, "taker_buy_quote": 25111.09236 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.2776, "high": 0.2796, "low": 0.2774, "close": 0.278, "volume": 45008.6, "close_time": 1771304399999, "quote_volume": 12556.84836, "trades": 177, "taker_buy_base": 20453.6, "taker_buy_quote": 5707.54666 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.2783, "high": 0.2787, "low": 0.2737, "close": 0.2761, "volume": 89577.1, "close_time": 1771307999999, "quote_volume": 24732.96453, "trades": 364, "taker_buy_base": 35959.5, "taker_buy_quote": 9911.89565 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.2766, "high": 0.2772, "low": 0.2738, "close": 0.2741, "volume": 68475.9, "close_time": 1771311599999, "quote_volume": 18899.36698, "trades": 299, "taker_buy_base": 28346.9, "taker_buy_quote": 7820.23552 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.2739, "high": 0.2742, "low": 0.2727, "close": 0.2732, "volume": 62812.3, "close_time": 1771315199999, "quote_volume": 17165.11286, "trades": 248, "taker_buy_base": 40556.3, "taker_buy_quote": 11087.21106 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.2735, "high": 0.2735, "low": 0.2712, "close": 0.2732, "volume": 63251.9, "close_time": 1771318799999, "quote_volume": 17226.2434, "trades": 308, "taker_buy_base": 38576.9, "taker_buy_quote": 10509.17115 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.273, "high": 0.2749, "low": 0.2715, "close": 0.2739, "volume": 60935.2, "close_time": 1771322399999, "quote_volume": 16683.77429, "trades": 193, "taker_buy_base": 21393.2, "taker_buy_quote": 5850.15051 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.274, "high": 0.2775, "low": 0.2733, "close": 0.274, "volume": 332487.7, "close_time": 1771325999999, "quote_volume": 91619.6741, "trades": 644, "taker_buy_base": 80074.9, "taker_buy_quote": 22075.45756 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.2742, "high": 0.2755, "low": 0.2724, "close": 0.273, "volume": 197786.4, "close_time": 1771329599999, "quote_volume": 54132.30253, "trades": 401, "taker_buy_base": 95550.1, "taker_buy_quote": 26129.77115 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.273, "high": 0.2751, "low": 0.2728, "close": 0.2732, "volume": 59019.0, "close_time": 1771333199999, "quote_volume": 16152.86922, "trades": 219, "taker_buy_base": 30106.8, "taker_buy_quote": 8235.07005 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.2737, "high": 0.2773, "low": 0.2734, "close": 0.2758, "volume": 48009.0, "close_time": 1771336799999, "quote_volume": 13246.95325, "trades": 219, "taker_buy_base": 27456.3, "taker_buy_quote": 7571.8602 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.2757, "high": 0.2772, "low": 0.2725, "close": 0.2741, "volume": 161200.6, "close_time": 1771340399999, "quote_volume": 44247.33701, "trades": 374, "taker_buy_base": 92149.0, "taker_buy_quote": 25295.75774 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.2741, "high": 0.2748, "low": 0.2712, "close": 0.274, "volume": 81043.0, "close_time": 1771343999999, "quote_volume": 22100.60068, "trades": 272, "taker_buy_base": 24660.5, "taker_buy_quote": 6728.13626 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.2743, "high": 0.2769, "low": 0.2739, "close": 0.2739, "volume": 54162.0, "close_time": 1771347599999, "quote_volume": 14912.90894, "trades": 308, "taker_buy_base": 31664.4, "taker_buy_quote": 8716.00912 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.2738, "high": 0.2743, "low": 0.2715, "close": 0.2728, "volume": 57553.6, "close_time": 1771351199999, "quote_volume": 15708.90476, "trades": 354, "taker_buy_base": 23680.0, "taker_buy_quote": 6464.40529 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.2729, "high": 0.2762, "low": 0.2725, "close": 0.2757, "volume": 25619.8, "close_time": 1771354799999, "quote_volume": 7025.13309, "trades": 182, "taker_buy_base": 13320.0, "taker_buy_quote": 3657.49307 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.2755, "high": 0.2765, "low": 0.2745, "close": 0.2745, "volume": 30534.3, "close_time": 1771358399999, "quote_volume": 8413.5653, "trades": 129, "taker_buy_base": 14239.3, "taker_buy_quote": 3922.72907 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.2742, "high": 0.2744, "low": 0.2726, "close": 0.2727, "volume": 62099.2, "close_time": 1771361999999, "quote_volume": 16959.3569, "trades": 159, "taker_buy_base": 52311.1, "taker_buy_quote": 14283.69418 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.273, "high": 0.2737, "low": 0.2721, "close": 0.2733, "volume": 36988.9, "close_time": 1771365599999, "quote_volume": 10093.10787, "trades": 88, "taker_buy_base": 28106.0, "taker_buy_quote": 7671.96491 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.2727, "high": 0.2734, "low": 0.2722, "close": 0.2722, "volume": 17085.5, "close_time": 1771369199999, "quote_volume": 4659.42232, "trades": 66, "taker_buy_base": 10854.3, "taker_buy_quote": 2961.62089 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.272, "high": 0.2728, "low": 0.2717, "close": 0.2724, "volume": 10273.2, "close_time": 1771372799999, "quote_volume": 2795.66759, "trades": 66, "taker_buy_base": 6696.2, "taker_buy_quote": 1822.60507 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.2718, "high": 0.2729, "low": 0.2716, "close": 0.2718, "volume": 10524.3, "close_time": 1771376399999, "quote_volume": 2863.94012, "trades": 66, "taker_buy_base": 6643.7, "taker_buy_quote": 1807.38268 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.2718, "high": 0.2718, "low": 0.2683, "close": 0.2707, "volume": 131968.6, "close_time": 1771379999999, "quote_volume": 35643.06734, "trades": 398, "taker_buy_base": 55548.3, "taker_buy_quote": 14983.40965 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.2708, "high": 0.2727, "low": 0.2708, "close": 0.2708, "volume": 16349.1, "close_time": 1771383599999, "quote_volume": 4440.04661, "trades": 107, "taker_buy_base": 9418.0, "taker_buy_quote": 2557.59096 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.2708, "high": 0.2716, "low": 0.2701, "close": 0.2712, "volume": 32079.7, "close_time": 1771387199999, "quote_volume": 8690.1446, "trades": 242, "taker_buy_base": 23067.3, "taker_buy_quote": 6248.26168 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.2713, "high": 0.272, "low": 0.2703, "close": 0.2718, "volume": 28240.4, "close_time": 1771390799999, "quote_volume": 7654.93342, "trades": 139, "taker_buy_base": 16494.6, "taker_buy_quote": 4471.37162 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.2719, "high": 0.272, "low": 0.27, "close": 0.27, "volume": 50276.9, "close_time": 1771394399999, "quote_volume": 13651.731, "trades": 143, "taker_buy_base": 8562.7, "taker_buy_quote": 2321.73432 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.27, "high": 0.2715, "low": 0.2695, "close": 0.2703, "volume": 58107.7, "close_time": 1771397999999, "quote_volume": 15720.19564, "trades": 260, "taker_buy_base": 31293.3, "taker_buy_quote": 8465.18243 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.2703, "high": 0.2721, "low": 0.2694, "close": 0.2716, "volume": 34036.4, "close_time": 1771401599999, "quote_volume": 9219.54352, "trades": 221, "taker_buy_base": 23810.4, "taker_buy_quote": 6449.53527 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.2717, "high": 0.2741, "low": 0.2716, "close": 0.2726, "volume": 63803.9, "close_time": 1771405199999, "quote_volume": 17395.90705, "trades": 182, "taker_buy_base": 49107.8, "taker_buy_quote": 13391.32949 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.2727, "high": 0.2742, "low": 0.2724, "close": 0.2736, "volume": 21577.9, "close_time": 1771408799999, "quote_volume": 5892.59399, "trades": 184, "taker_buy_base": 17031.3, "taker_buy_quote": 4649.19246 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.2731, "high": 0.2734, "low": 0.2707, "close": 0.2711, "volume": 10592.6, "close_time": 1771412399999, "quote_volume": 2886.51971, "trades": 56, "taker_buy_base": 4254.5, "taker_buy_quote": 1158.09217 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.2712, "high": 0.2713, "low": 0.2696, "close": 0.2696, "volume": 39537.9, "close_time": 1771415999999, "quote_volume": 10688.73513, "trades": 104, "taker_buy_base": 15063.8, "taker_buy_quote": 4073.40161 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.2695, "high": 0.2701, "low": 0.2688, "close": 0.2691, "volume": 32669.1, "close_time": 1771419599999, "quote_volume": 8796.29138, "trades": 112, "taker_buy_base": 9461.2, "taker_buy_quote": 2548.02124 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.269, "high": 0.2697, "low": 0.267, "close": 0.2686, "volume": 60468.2, "close_time": 1771423199999, "quote_volume": 16209.2147, "trades": 267, "taker_buy_base": 40877.8, "taker_buy_quote": 10960.95829 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.2688, "high": 0.2709, "low": 0.2682, "close": 0.2707, "volume": 47778.0, "close_time": 1771426799999, "quote_volume": 12881.38567, "trades": 214, "taker_buy_base": 18952.6, "taker_buy_quote": 5108.99964 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.2706, "high": 0.2731, "low": 0.2704, "close": 0.2708, "volume": 41295.1, "close_time": 1771430399999, "quote_volume": 11229.19194, "trades": 196, "taker_buy_base": 20805.9, "taker_buy_quote": 5647.1755 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.2706, "high": 0.2707, "low": 0.269, "close": 0.2704, "volume": 17442.7, "close_time": 1771433999999, "quote_volume": 4703.38375, "trades": 114, "taker_buy_base": 8876.1, "taker_buy_quote": 2393.40623 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.2702, "high": 0.2711, "low": 0.2691, "close": 0.2691, "volume": 34354.8, "close_time": 1771437599999, "quote_volume": 9267.85903, "trades": 116, "taker_buy_base": 13086.9, "taker_buy_quote": 3530.82593 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.2692, "high": 0.2693, "low": 0.266, "close": 0.2663, "volume": 81047.9, "close_time": 1771441199999, "quote_volume": 21657.31967, "trades": 337, "taker_buy_base": 44303.2, "taker_buy_quote": 11828.60622 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.2663, "high": 0.2671, "low": 0.2632, "close": 0.2645, "volume": 178547.6, "close_time": 1771444799999, "quote_volume": 47283.94149, "trades": 665, "taker_buy_base": 104271.5, "taker_buy_quote": 27614.31423 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.2646, "high": 0.2666, "low": 0.2644, "close": 0.2646, "volume": 64531.2, "close_time": 1771448399999, "quote_volume": 17116.79406, "trades": 548, "taker_buy_base": 54729.2, "taker_buy_quote": 14513.33718 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.2646, "high": 0.2663, "low": 0.2635, "close": 0.2653, "volume": 33972.6, "close_time": 1771451999999, "quote_volume": 9007.10927, "trades": 130, "taker_buy_base": 17234.1, "taker_buy_quote": 4566.15113 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.2655, "high": 0.2655, "low": 0.2636, "close": 0.2655, "volume": 15393.0, "close_time": 1771455599999, "quote_volume": 4072.26825, "trades": 50, "taker_buy_base": 6351.1, "taker_buy_quote": 1678.02343 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.2652, "high": 0.2652, "low": 0.2631, "close": 0.2648, "volume": 22822.0, "close_time": 1771459199999, "quote_volume": 6024.27468, "trades": 111, "taker_buy_base": 15135.5, "taker_buy_quote": 3995.24869 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.2643, "high": 0.2645, "low": 0.2605, "close": 0.2629, "volume": 250837.6, "close_time": 1771462799999, "quote_volume": 65824.16641, "trades": 608, "taker_buy_base": 116627.1, "taker_buy_quote": 30622.47332 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.2632, "high": 0.2652, "low": 0.263, "close": 0.2643, "volume": 37302.5, "close_time": 1771466399999, "quote_volume": 9851.74819, "trades": 94, "taker_buy_base": 20690.6, "taker_buy_quote": 5464.72759 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.2641, "high": 0.2645, "low": 0.2633, "close": 0.2639, "volume": 24997.7, "close_time": 1771469999999, "quote_volume": 6600.00704, "trades": 72, "taker_buy_base": 19019.3, "taker_buy_quote": 5021.63068 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.2642, "high": 0.2644, "low": 0.2637, "close": 0.2643, "volume": 5746.1, "close_time": 1771473599999, "quote_volume": 1517.74857, "trades": 24, "taker_buy_base": 3537.9, "taker_buy_quote": 934.65591 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.2643, "high": 0.2667, "low": 0.2643, "close": 0.2662, "volume": 39092.1, "close_time": 1771477199999, "quote_volume": 10384.30017, "trades": 87, "taker_buy_base": 25216.5, "taker_buy_quote": 6695.44662 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.266, "high": 0.2662, "low": 0.264, "close": 0.2661, "volume": 27130.3, "close_time": 1771480799999, "quote_volume": 7196.81882, "trades": 74, "taker_buy_base": 4160.3, "taker_buy_quote": 1103.03186 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.2658, "high": 0.2669, "low": 0.2657, "close": 0.2664, "volume": 24285.6, "close_time": 1771484399999, "quote_volume": 6464.16668, "trades": 53, "taker_buy_base": 16323.2, "taker_buy_quote": 4344.61932 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.2665, "high": 0.2666, "low": 0.2651, "close": 0.2651, "volume": 9402.1, "close_time": 1771487999999, "quote_volume": 2500.63662, "trades": 40, "taker_buy_base": 7653.7, "taker_buy_quote": 2036.27716 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.2647, "high": 0.2648, "low": 0.2623, "close": 0.2638, "volume": 52666.3, "close_time": 1771491599999, "quote_volume": 13852.79106, "trades": 197, "taker_buy_base": 41202.1, "taker_buy_quote": 10840.69053 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.264, "high": 0.2649, "low": 0.263, "close": 0.2633, "volume": 24383.1, "close_time": 1771495199999, "quote_volume": 6445.42255, "trades": 87, "taker_buy_base": 10927.9, "taker_buy_quote": 2887.76526 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.263, "high": 0.2643, "low": 0.2619, "close": 0.2626, "volume": 25058.6, "close_time": 1771498799999, "quote_volume": 6595.41008, "trades": 83, "taker_buy_base": 14917.6, "taker_buy_quote": 3928.35354 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.2631, "high": 0.2636, "low": 0.2624, "close": 0.2635, "volume": 27644.2, "close_time": 1771502399999, "quote_volume": 7274.53699, "trades": 78, "taker_buy_base": 13769.6, "taker_buy_quote": 3623.39567 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.263, "high": 0.2637, "low": 0.2626, "close": 0.2626, "volume": 8199.8, "close_time": 1771505999999, "quote_volume": 2158.80436, "trades": 30, "taker_buy_base": 2659.6, "taker_buy_quote": 699.98007 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.2621, "high": 0.2627, "low": 0.2591, "close": 0.2613, "volume": 74227.2, "close_time": 1771509599999, "quote_volume": 19348.19259, "trades": 243, "taker_buy_base": 45610.8, "taker_buy_quote": 11897.9792 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.2612, "high": 0.2658, "low": 0.2609, "close": 0.2651, "volume": 48027.1, "close_time": 1771513199999, "quote_volume": 12671.27615, "trades": 218, "taker_buy_base": 15238.0, "taker_buy_quote": 4027.60866 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.2653, "high": 0.2671, "low": 0.2607, "close": 0.2618, "volume": 97116.4, "close_time": 1771516799999, "quote_volume": 25636.64657, "trades": 414, "taker_buy_base": 37679.2, "taker_buy_quote": 9925.67556 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.2617, "high": 0.2622, "low": 0.26, "close": 0.2606, "volume": 47958.3, "close_time": 1771520399999, "quote_volume": 12509.28489, "trades": 176, "taker_buy_base": 17021.7, "taker_buy_quote": 4440.54338 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.2603, "high": 0.2637, "low": 0.2592, "close": 0.261, "volume": 55437.0, "close_time": 1771523999999, "quote_volume": 14450.70417, "trades": 223, "taker_buy_base": 36353.0, "taker_buy_quote": 9471.94323 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.2611, "high": 0.2622, "low": 0.2608, "close": 0.2619, "volume": 15047.3, "close_time": 1771527599999, "quote_volume": 3935.53119, "trades": 94, "taker_buy_base": 9705.3, "taker_buy_quote": 2540.20758 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.2617, "high": 0.2634, "low": 0.2607, "close": 0.2631, "volume": 38644.2, "close_time": 1771531199999, "quote_volume": 10107.0653, "trades": 111, "taker_buy_base": 11032.8, "taker_buy_quote": 2888.13893 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.2631, "high": 0.2643, "low": 0.2628, "close": 0.263, "volume": 12688.1, "close_time": 1771534799999, "quote_volume": 3342.20892, "trades": 88, "taker_buy_base": 2458.4, "taker_buy_quote": 648.44482 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.2634, "high": 0.2647, "low": 0.2628, "close": 0.2643, "volume": 14863.9, "close_time": 1771538399999, "quote_volume": 3921.51495, "trades": 86, "taker_buy_base": 11676.9, "taker_buy_quote": 3081.46798 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.264, "high": 0.2665, "low": 0.264, "close": 0.2651, "volume": 65103.7, "close_time": 1771541999999, "quote_volume": 17295.45061, "trades": 206, "taker_buy_base": 40405.0, "taker_buy_quote": 10735.22905 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.2655, "high": 0.2669, "low": 0.265, "close": 0.2659, "volume": 48135.3, "close_time": 1771545599999, "quote_volume": 12802.86571, "trades": 284, "taker_buy_base": 15990.3, "taker_buy_quote": 4252.61798 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.2659, "high": 0.2672, "low": 0.2653, "close": 0.2655, "volume": 52243.9, "close_time": 1771549199999, "quote_volume": 13909.71335, "trades": 247, "taker_buy_base": 23809.5, "taker_buy_quote": 6341.61344 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.2655, "high": 0.2674, "low": 0.2652, "close": 0.2658, "volume": 28586.6, "close_time": 1771552799999, "quote_volume": 7614.98851, "trades": 188, "taker_buy_base": 8842.0, "taker_buy_quote": 2356.18168 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.2658, "high": 0.2673, "low": 0.2656, "close": 0.2657, "volume": 49422.2, "close_time": 1771556399999, "quote_volume": 13174.11491, "trades": 173, "taker_buy_base": 19282.8, "taker_buy_quote": 5137.61565 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.266, "high": 0.2665, "low": 0.2649, "close": 0.2656, "volume": 44966.8, "close_time": 1771559999999, "quote_volume": 11933.96595, "trades": 126, "taker_buy_base": 8267.5, "taker_buy_quote": 2194.49431 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.2655, "high": 0.2656, "low": 0.2637, "close": 0.2656, "volume": 6432.4, "close_time": 1771563599999, "quote_volume": 1702.64062, "trades": 32, "taker_buy_base": 2815.3, "taker_buy_quote": 746.52445 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.2652, "high": 0.2673, "low": 0.2651, "close": 0.2662, "volume": 28435.6, "close_time": 1771567199999, "quote_volume": 7579.78958, "trades": 189, "taker_buy_base": 11882.3, "taker_buy_quote": 3167.79265 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.2663, "high": 0.2668, "low": 0.2653, "close": 0.2655, "volume": 42707.3, "close_time": 1771570799999, "quote_volume": 11361.88616, "trades": 268, "taker_buy_base": 7336.2, "taker_buy_quote": 1954.12345 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.2658, "high": 0.2664, "low": 0.2656, "close": 0.2658, "volume": 8856.1, "close_time": 1771574399999, "quote_volume": 2355.17927, "trades": 55, "taker_buy_base": 875.6, "taker_buy_quote": 233.14314 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.2659, "high": 0.266, "low": 0.265, "close": 0.2654, "volume": 5176.4, "close_time": 1771577999999, "quote_volume": 1373.81603, "trades": 35, "taker_buy_base": 1569.2, "taker_buy_quote": 416.52685 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.2656, "high": 0.2663, "low": 0.2656, "close": 0.2659, "volume": 9240.4, "close_time": 1771581599999, "quote_volume": 2457.0417, "trades": 44, "taker_buy_base": 4328.8, "taker_buy_quote": 1151.50535 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.2659, "high": 0.2659, "low": 0.2649, "close": 0.2649, "volume": 13891.2, "close_time": 1771585199999, "quote_volume": 3690.66257, "trades": 25, "taker_buy_base": 1632.6, "taker_buy_quote": 433.52721 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.2649, "high": 0.2649, "low": 0.2617, "close": 0.2619, "volume": 37574.7, "close_time": 1771588799999, "quote_volume": 9877.45917, "trades": 197, "taker_buy_base": 20111.0, "taker_buy_quote": 5277.70629 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.2618, "high": 0.2625, "low": 0.2609, "close": 0.2625, "volume": 62013.0, "close_time": 1771592399999, "quote_volume": 16226.41401, "trades": 234, "taker_buy_base": 32410.8, "taker_buy_quote": 8484.38834 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.2625, "high": 0.2625, "low": 0.2578, "close": 0.2589, "volume": 235407.5, "close_time": 1771595999999, "quote_volume": 61021.61503, "trades": 552, "taker_buy_base": 179867.7, "taker_buy_quote": 46622.03373 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.2591, "high": 0.2611, "low": 0.2591, "close": 0.2601, "volume": 188087.8, "close_time": 1771599599999, "quote_volume": 48888.54793, "trades": 229, "taker_buy_base": 152644.0, "taker_buy_quote": 39674.93959 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.2603, "high": 0.2641, "low": 0.26, "close": 0.2629, "volume": 121462.3, "close_time": 1771603199999, "quote_volume": 31866.48729, "trades": 307, "taker_buy_base": 68362.4, "taker_buy_quote": 17919.20581 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.2627, "high": 0.2634, "low": 0.2612, "close": 0.2624, "volume": 63069.8, "close_time": 1771606799999, "quote_volume": 16556.58039, "trades": 272, "taker_buy_base": 41558.8, "taker_buy_quote": 10919.58703 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.2624, "high": 0.2629, "low": 0.2594, "close": 0.2625, "volume": 159939.9, "close_time": 1771610399999, "quote_volume": 41829.3908, "trades": 389, "taker_buy_base": 76792.1, "taker_buy_quote": 20073.335 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.2626, "high": 0.2632, "low": 0.2615, "close": 0.263, "volume": 62833.4, "close_time": 1771613999999, "quote_volume": 16487.25741, "trades": 122, "taker_buy_base": 45522.1, "taker_buy_quote": 11949.28752 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.263, "high": 0.2635, "low": 0.2618, "close": 0.2626, "volume": 25257.5, "close_time": 1771617599999, "quote_volume": 6631.24345, "trades": 57, "taker_buy_base": 16006.3, "taker_buy_quote": 4207.20082 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.263, "high": 0.2633, "low": 0.2623, "close": 0.2625, "volume": 10162.7, "close_time": 1771621199999, "quote_volume": 2670.17742, "trades": 45, "taker_buy_base": 2394.8, "taker_buy_quote": 629.3418 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.263, "high": 0.263, "low": 0.2624, "close": 0.2628, "volume": 7242.3, "close_time": 1771624799999, "quote_volume": 1902.00513, "trades": 38, "taker_buy_base": 3763.8, "taker_buy_quote": 988.98534 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.2627, "high": 0.2629, "low": 0.2616, "close": 0.2629, "volume": 13808.5, "close_time": 1771628399999, "quote_volume": 3618.05585, "trades": 30, "taker_buy_base": 4497.7, "taker_buy_quote": 1179.58769 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.2631, "high": 0.2636, "low": 0.2624, "close": 0.2625, "volume": 9669.1, "close_time": 1771631999999, "quote_volume": 2542.0384, "trades": 30, "taker_buy_base": 2693.3, "taker_buy_quote": 708.68814 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.2626, "high": 0.2632, "low": 0.2618, "close": 0.2624, "volume": 11483.2, "close_time": 1771635599999, "quote_volume": 3014.38054, "trades": 54, "taker_buy_base": 3444.5, "taker_buy_quote": 904.37848 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.2626, "high": 0.2626, "low": 0.2615, "close": 0.2623, "volume": 10456.2, "close_time": 1771639199999, "quote_volume": 2737.25753, "trades": 40, "taker_buy_base": 2654.9, "taker_buy_quote": 695.89637 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.2615, "high": 0.2623, "low": 0.2614, "close": 0.2616, "volume": 16434.4, "close_time": 1771642799999, "quote_volume": 4302.576, "trades": 46, "taker_buy_base": 9205.1, "taker_buy_quote": 2411.11733 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.2613, "high": 0.2613, "low": 0.2602, "close": 0.261, "volume": 41814.0, "close_time": 1771646399999, "quote_volume": 10900.13799, "trades": 80, "taker_buy_base": 23901.6, "taker_buy_quote": 6230.32797 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.2612, "high": 0.2615, "low": 0.2609, "close": 0.2611, "volume": 4652.3, "close_time": 1771649999999, "quote_volume": 1215.17948, "trades": 27, "taker_buy_base": 3694.3, "taker_buy_quote": 965.0188 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.2615, "high": 0.2615, "low": 0.2613, "close": 0.2613, "volume": 334.8, "close_time": 1771653599999, "quote_volume": 87.50718, "trades": 6, "taker_buy_base": 119.7, "taker_buy_quote": 31.30155 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.2609, "high": 0.2614, "low": 0.2595, "close": 0.2595, "volume": 22991.3, "close_time": 1771657199999, "quote_volume": 5985.45767, "trades": 138, "taker_buy_base": 17213.0, "taker_buy_quote": 4480.18434 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.2596, "high": 0.2599, "low": 0.2592, "close": 0.2596, "volume": 23332.4, "close_time": 1771660799999, "quote_volume": 6056.1937, "trades": 137, "taker_buy_base": 19462.9, "taker_buy_quote": 5052.16249 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.2596, "high": 0.2603, "low": 0.2585, "close": 0.2601, "volume": 50355.9, "close_time": 1771664399999, "quote_volume": 13051.16169, "trades": 228, "taker_buy_base": 27023.6, "taker_buy_quote": 7005.94383 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.26, "high": 0.2635, "low": 0.26, "close": 0.2629, "volume": 37509.3, "close_time": 1771667999999, "quote_volume": 9832.7613, "trades": 111, "taker_buy_base": 14424.7, "taker_buy_quote": 3778.61634 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.2631, "high": 0.2664, "low": 0.2627, "close": 0.2662, "volume": 109558.6, "close_time": 1771671599999, "quote_volume": 29020.22179, "trades": 443, "taker_buy_base": 24338.7, "taker_buy_quote": 6445.12817 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.266, "high": 0.266, "low": 0.2632, "close": 0.2646, "volume": 47475.3, "close_time": 1771675199999, "quote_volume": 12579.01085, "trades": 161, "taker_buy_base": 22812.6, "taker_buy_quote": 6047.04997 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.2654, "high": 0.2666, "low": 0.2642, "close": 0.2642, "volume": 26715.0, "close_time": 1771678799999, "quote_volume": 7090.43732, "trades": 137, "taker_buy_base": 5587.4, "taker_buy_quote": 1483.26618 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.2638, "high": 0.2642, "low": 0.2628, "close": 0.2642, "volume": 7233.5, "close_time": 1771682399999, "quote_volume": 1904.50137, "trades": 38, "taker_buy_base": 6075.1, "taker_buy_quote": 1599.59833 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.2637, "high": 0.2654, "low": 0.2629, "close": 0.2633, "volume": 54058.5, "close_time": 1771685999999, "quote_volume": 14274.74105, "trades": 100, "taker_buy_base": 27245.0, "taker_buy_quote": 7199.51818 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.2629, "high": 0.2629, "low": 0.26, "close": 0.2618, "volume": 45631.7, "close_time": 1771689599999, "quote_volume": 11922.6265, "trades": 155, "taker_buy_base": 21782.7, "taker_buy_quote": 5689.35386 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.2616, "high": 0.2616, "low": 0.2595, "close": 0.2601, "volume": 27671.2, "close_time": 1771693199999, "quote_volume": 7201.02146, "trades": 84, "taker_buy_base": 9811.1, "taker_buy_quote": 2551.92383 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.2598, "high": 0.26, "low": 0.2591, "close": 0.2595, "volume": 19816.6, "close_time": 1771696799999, "quote_volume": 5141.95465, "trades": 72, "taker_buy_base": 14452.0, "taker_buy_quote": 3751.1197 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.2596, "high": 0.2605, "low": 0.2591, "close": 0.2605, "volume": 19776.5, "close_time": 1771700399999, "quote_volume": 5139.09816, "trades": 59, "taker_buy_base": 17256.9, "taker_buy_quote": 4485.2408 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.2605, "high": 0.2606, "low": 0.2593, "close": 0.2598, "volume": 9985.1, "close_time": 1771703999999, "quote_volume": 2595.89138, "trades": 35, "taker_buy_base": 3200.7, "taker_buy_quote": 832.59634 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.2594, "high": 0.2596, "low": 0.2569, "close": 0.2571, "volume": 93341.1, "close_time": 1771707599999, "quote_volume": 24110.88191, "trades": 152, "taker_buy_base": 58557.9, "taker_buy_quote": 15136.79557 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.257, "high": 0.2572, "low": 0.2563, "close": 0.257, "volume": 30168.7, "close_time": 1771711199999, "quote_volume": 7749.39333, "trades": 103, "taker_buy_base": 22657.5, "taker_buy_quote": 5820.36777 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.257, "high": 0.2576, "low": 0.2557, "close": 0.2566, "volume": 37028.8, "close_time": 1771714799999, "quote_volume": 9496.66535, "trades": 115, "taker_buy_base": 13688.7, "taker_buy_quote": 3512.66328 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.2564, "high": 0.2564, "low": 0.2554, "close": 0.2559, "volume": 34106.4, "close_time": 1771718399999, "quote_volume": 8727.73612, "trades": 190, "taker_buy_base": 15368.5, "taker_buy_quote": 3932.6122 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.2558, "high": 0.256, "low": 0.2526, "close": 0.255, "volume": 191829.4, "close_time": 1771721999999, "quote_volume": 48716.12578, "trades": 477, "taker_buy_base": 137038.4, "taker_buy_quote": 34820.18411 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.2552, "high": 0.2593, "low": 0.2552, "close": 0.258, "volume": 23664.3, "close_time": 1771725599999, "quote_volume": 6096.39706, "trades": 96, "taker_buy_base": 7887.3, "taker_buy_quote": 2027.62432 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.259, "high": 0.2598, "low": 0.2572, "close": 0.2574, "volume": 70251.9, "close_time": 1771729199999, "quote_volume": 18171.16786, "trades": 191, "taker_buy_base": 31967.3, "taker_buy_quote": 8265.61061 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.2576, "high": 0.2581, "low": 0.2559, "close": 0.2581, "volume": 18881.4, "close_time": 1771732799999, "quote_volume": 4854.69086, "trades": 80, "taker_buy_base": 8360.6, "taker_buy_quote": 2149.98889 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.2575, "high": 0.2575, "low": 0.2567, "close": 0.2572, "volume": 5921.3, "close_time": 1771736399999, "quote_volume": 1522.49268, "trades": 21, "taker_buy_base": 1960.2, "taker_buy_quote": 503.96512 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.2572, "high": 0.2572, "low": 0.2553, "close": 0.2556, "volume": 29371.9, "close_time": 1771739999999, "quote_volume": 7532.95489, "trades": 95, "taker_buy_base": 2918.4, "taker_buy_quote": 748.81542 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.2557, "high": 0.2567, "low": 0.2555, "close": 0.2565, "volume": 10256.3, "close_time": 1771743599999, "quote_volume": 2628.55109, "trades": 42, "taker_buy_base": 6986.9, "taker_buy_quote": 1791.30719 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.2566, "high": 0.2568, "low": 0.2561, "close": 0.2565, "volume": 15138.2, "close_time": 1771747199999, "quote_volume": 3879.55124, "trades": 38, "taker_buy_base": 8212.1, "taker_buy_quote": 2103.58523 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.2565, "high": 0.2566, "low": 0.2528, "close": 0.2531, "volume": 149023.4, "close_time": 1771750799999, "quote_volume": 37887.23906, "trades": 185, "taker_buy_base": 98673.0, "taker_buy_quote": 25063.77836 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.2534, "high": 0.2558, "low": 0.2534, "close": 0.2558, "volume": 9237.6, "close_time": 1771754399999, "quote_volume": 2352.8035, "trades": 77, "taker_buy_base": 258.8, "taker_buy_quote": 65.90604 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.2559, "high": 0.2565, "low": 0.2553, "close": 0.2563, "volume": 59503.8, "close_time": 1771757999999, "quote_volume": 15228.77486, "trades": 187, "taker_buy_base": 9291.3, "taker_buy_quote": 2379.22486 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.2566, "high": 0.257, "low": 0.2551, "close": 0.2551, "volume": 6765.3, "close_time": 1771761599999, "quote_volume": 1730.88054, "trades": 83, "taker_buy_base": 2018.1, "taker_buy_quote": 517.30161 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.2552, "high": 0.2554, "low": 0.2524, "close": 0.253, "volume": 26313.4, "close_time": 1771765199999, "quote_volume": 6677.69409, "trades": 94, "taker_buy_base": 14629.9, "taker_buy_quote": 3710.35589 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.2529, "high": 0.2531, "low": 0.2515, "close": 0.2519, "volume": 59824.7, "close_time": 1771768799999, "quote_volume": 15069.71565, "trades": 112, "taker_buy_base": 27133.6, "taker_buy_quote": 6839.87439 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.252, "high": 0.2527, "low": 0.2517, "close": 0.2526, "volume": 30508.9, "close_time": 1771772399999, "quote_volume": 7693.45664, "trades": 75, "taker_buy_base": 14179.8, "taker_buy_quote": 3576.18629 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.2524, "high": 0.2536, "low": 0.2519, "close": 0.2532, "volume": 19053.6, "close_time": 1771775999999, "quote_volume": 4812.8568, "trades": 100, "taker_buy_base": 4471.8, "taker_buy_quote": 1130.27363 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.2529, "high": 0.2531, "low": 0.2513, "close": 0.2518, "volume": 11860.1, "close_time": 1771779599999, "quote_volume": 2990.08908, "trades": 89, "taker_buy_base": 4085.3, "taker_buy_quote": 1030.04534 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.2515, "high": 0.2519, "low": 0.2503, "close": 0.2511, "volume": 51345.2, "close_time": 1771783199999, "quote_volume": 12891.51036, "trades": 96, "taker_buy_base": 46429.1, "taker_buy_quote": 11656.60166 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.251, "high": 0.2513, "low": 0.2503, "close": 0.2506, "volume": 5929.2, "close_time": 1771786799999, "quote_volume": 1486.3837, "trades": 28, "taker_buy_base": 300.7, "taker_buy_quote": 75.44211 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.2506, "high": 0.2508, "low": 0.2498, "close": 0.2502, "volume": 12344.1, "close_time": 1771790399999, "quote_volume": 3088.39821, "trades": 63, "taker_buy_base": 10694.8, "taker_buy_quote": 2675.77387 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.2501, "high": 0.2501, "low": 0.2488, "close": 0.249, "volume": 54632.4, "close_time": 1771793999999, "quote_volume": 13635.34481, "trades": 177, "taker_buy_base": 14969.8, "taker_buy_quote": 3735.83101 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.2495, "high": 0.2504, "low": 0.2493, "close": 0.2494, "volume": 20111.9, "close_time": 1771797599999, "quote_volume": 5026.18387, "trades": 70, "taker_buy_base": 3552.3, "taker_buy_quote": 888.49387 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.2492, "high": 0.251, "low": 0.2486, "close": 0.2508, "volume": 12363.5, "close_time": 1771801199999, "quote_volume": 3080.11352, "trades": 72, "taker_buy_base": 4451.9, "taker_buy_quote": 1108.85513 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.2509, "high": 0.2514, "low": 0.2494, "close": 0.2495, "volume": 33636.2, "close_time": 1771804799999, "quote_volume": 8422.15871, "trades": 91, "taker_buy_base": 5266.4, "taker_buy_quote": 1317.73295 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.2497, "high": 0.2497, "low": 0.2475, "close": 0.2476, "volume": 15831.8, "close_time": 1771808399999, "quote_volume": 3936.51477, "trades": 65, "taker_buy_base": 11293.6, "taker_buy_quote": 2807.93324 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.2476, "high": 0.2476, "low": 0.2401, "close": 0.2404, "volume": 278740.7, "close_time": 1771811999999, "quote_volume": 67850.43394, "trades": 654, "taker_buy_base": 124476.5, "taker_buy_quote": 30356.41336 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.2405, "high": 0.2414, "low": 0.24, "close": 0.2413, "volume": 49618.3, "close_time": 1771815599999, "quote_volume": 11946.10878, "trades": 120, "taker_buy_base": 25333.7, "taker_buy_quote": 6103.88593 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.2414, "high": 0.2421, "low": 0.2389, "close": 0.2403, "volume": 45905.2, "close_time": 1771819199999, "quote_volume": 11048.81527, "trades": 103, "taker_buy_base": 14076.4, "taker_buy_quote": 3377.80677 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.24, "high": 0.24, "low": 0.2394, "close": 0.24, "volume": 4665.4, "close_time": 1771822799999, "quote_volume": 1118.03405, "trades": 32, "taker_buy_base": 3578.8, "taker_buy_quote": 857.61674 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.2399, "high": 0.2432, "low": 0.2397, "close": 0.2414, "volume": 51775.9, "close_time": 1771826399999, "quote_volume": 12476.97494, "trades": 138, "taker_buy_base": 28638.3, "taker_buy_quote": 6887.99545 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.2417, "high": 0.2435, "low": 0.2417, "close": 0.2422, "volume": 56298.1, "close_time": 1771829999999, "quote_volume": 13656.89481, "trades": 337, "taker_buy_base": 12986.5, "taker_buy_quote": 3152.63704 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.2423, "high": 0.2426, "low": 0.2416, "close": 0.2419, "volume": 37915.1, "close_time": 1771833599999, "quote_volume": 9178.22464, "trades": 204, "taker_buy_base": 12288.5, "taker_buy_quote": 2975.88199 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.242, "high": 0.2421, "low": 0.2408, "close": 0.2418, "volume": 20719.2, "close_time": 1771837199999, "quote_volume": 5006.0727, "trades": 69, "taker_buy_base": 16332.1, "taker_buy_quote": 3946.42138 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.2422, "high": 0.2437, "low": 0.2418, "close": 0.2429, "volume": 79834.7, "close_time": 1771840799999, "quote_volume": 19384.8512, "trades": 347, "taker_buy_base": 40784.9, "taker_buy_quote": 9906.54342 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.2425, "high": 0.2432, "low": 0.2408, "close": 0.2414, "volume": 35941.4, "close_time": 1771844399999, "quote_volume": 8692.11839, "trades": 171, "taker_buy_base": 25310.4, "taker_buy_quote": 6119.5249 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.2415, "high": 0.2425, "low": 0.2403, "close": 0.2418, "volume": 45864.0, "close_time": 1771847999999, "quote_volume": 11073.49313, "trades": 135, "taker_buy_base": 30518.1, "taker_buy_quote": 7362.24298 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.242, "high": 0.2449, "low": 0.242, "close": 0.2438, "volume": 73697.5, "close_time": 1771851599999, "quote_volume": 17984.11893, "trades": 195, "taker_buy_base": 25373.4, "taker_buy_quote": 6186.53077 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.2439, "high": 0.2444, "low": 0.243, "close": 0.2441, "volume": 53288.2, "close_time": 1771855199999, "quote_volume": 12991.85404, "trades": 165, "taker_buy_base": 32032.3, "taker_buy_quote": 7809.54892 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.2442, "high": 0.2444, "low": 0.2424, "close": 0.2438, "volume": 77693.4, "close_time": 1771858799999, "quote_volume": 18922.6486, "trades": 288, "taker_buy_base": 39711.0, "taker_buy_quote": 9671.26865 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.2438, "high": 0.245, "low": 0.2407, "close": 0.2407, "volume": 89624.1, "close_time": 1771862399999, "quote_volume": 21831.32778, "trades": 303, "taker_buy_base": 44065.4, "taker_buy_quote": 10728.284 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.2407, "high": 0.2414, "low": 0.2389, "close": 0.2397, "volume": 44552.3, "close_time": 1771865999999, "quote_volume": 10704.62641, "trades": 106, "taker_buy_base": 28234.8, "taker_buy_quote": 6778.77646 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.2396, "high": 0.2404, "low": 0.238, "close": 0.2404, "volume": 78488.8, "close_time": 1771869599999, "quote_volume": 18777.81405, "trades": 168, "taker_buy_base": 47642.7, "taker_buy_quote": 11404.82833 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.2406, "high": 0.2416, "low": 0.2398, "close": 0.2414, "volume": 51568.4, "close_time": 1771873199999, "quote_volume": 12430.06883, "trades": 97, "taker_buy_base": 24591.5, "taker_buy_quote": 5924.04209 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.2415, "high": 0.2419, "low": 0.2388, "close": 0.2394, "volume": 31732.9, "close_time": 1771876799999, "quote_volume": 7629.96516, "trades": 121, "taker_buy_base": 12655.6, "taker_buy_quote": 3039.27173 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.2391, "high": 0.2401, "low": 0.2385, "close": 0.24, "volume": 27272.9, "close_time": 1771880399999, "quote_volume": 6527.017, "trades": 73, "taker_buy_base": 18450.4, "taker_buy_quote": 4415.24289 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.2401, "high": 0.2407, "low": 0.2399, "close": 0.2406, "volume": 4470.5, "close_time": 1771883999999, "quote_volume": 1074.11221, "trades": 41, "taker_buy_base": 1226.9, "taker_buy_quote": 294.91344 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.2405, "high": 0.2422, "low": 0.2398, "close": 0.2398, "volume": 13339.1, "close_time": 1771887599999, "quote_volume": 3216.6377, "trades": 90, "taker_buy_base": 1629.8, "taker_buy_quote": 392.9004 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.2402, "high": 0.2411, "low": 0.2401, "close": 0.2405, "volume": 9249.6, "close_time": 1771891199999, "quote_volume": 2222.7713, "trades": 41, "taker_buy_base": 3342.9, "taker_buy_quote": 803.29059 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.2408, "high": 0.244, "low": 0.2407, "close": 0.2434, "volume": 71917.6, "close_time": 1771894799999, "quote_volume": 17477.10545, "trades": 328, "taker_buy_base": 20650.4, "taker_buy_quote": 5017.93074 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.2431, "high": 0.2439, "low": 0.2385, "close": 0.2428, "volume": 201214.7, "close_time": 1771898399999, "quote_volume": 48572.64337, "trades": 471, "taker_buy_base": 64438.5, "taker_buy_quote": 15530.9244 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.2423, "high": 0.2425, "low": 0.2412, "close": 0.2416, "volume": 25157.5, "close_time": 1771901999999, "quote_volume": 6081.07021, "trades": 54, "taker_buy_base": 21410.0, "taker_buy_quote": 5174.14488 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.2414, "high": 0.2417, "low": 0.2402, "close": 0.2412, "volume": 44521.8, "close_time": 1771905599999, "quote_volume": 10733.1654, "trades": 142, "taker_buy_base": 14338.8, "taker_buy_quote": 3457.41595 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.2416, "high": 0.2416, "low": 0.2394, "close": 0.2403, "volume": 34814.6, "close_time": 1771909199999, "quote_volume": 8366.97075, "trades": 70, "taker_buy_base": 9121.6, "taker_buy_quote": 2189.34756 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.2402, "high": 0.2408, "low": 0.2383, "close": 0.2393, "volume": 27136.9, "close_time": 1771912799999, "quote_volume": 6488.58934, "trades": 72, "taker_buy_base": 18991.3, "taker_buy_quote": 4542.03598 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.2393, "high": 0.2405, "low": 0.2388, "close": 0.2392, "volume": 30583.2, "close_time": 1771916399999, "quote_volume": 7327.54086, "trades": 73, "taker_buy_base": 10529.7, "taker_buy_quote": 2518.70623 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.2396, "high": 0.241, "low": 0.2394, "close": 0.2399, "volume": 26621.4, "close_time": 1771919999999, "quote_volume": 6386.72746, "trades": 77, "taker_buy_base": 2714.5, "taker_buy_quote": 651.32646 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.2398, "high": 0.2416, "low": 0.2398, "close": 0.2413, "volume": 19802.3, "close_time": 1771923599999, "quote_volume": 4773.75084, "trades": 95, "taker_buy_base": 8987.9, "taker_buy_quote": 2166.44024 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.2415, "high": 0.2416, "low": 0.2398, "close": 0.2407, "volume": 24395.1, "close_time": 1771927199999, "quote_volume": 5875.55051, "trades": 113, "taker_buy_base": 5231.1, "taker_buy_quote": 1258.31362 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.2406, "high": 0.2429, "low": 0.2405, "close": 0.2416, "volume": 163846.5, "close_time": 1771930799999, "quote_volume": 39598.66802, "trades": 404, "taker_buy_base": 68796.3, "taker_buy_quote": 16641.81158 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.2417, "high": 0.2423, "low": 0.2411, "close": 0.2415, "volume": 31188.1, "close_time": 1771934399999, "quote_volume": 7536.18336, "trades": 212, "taker_buy_base": 5309.5, "taker_buy_quote": 1283.89816 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.242, "high": 0.2423, "low": 0.2407, "close": 0.2411, "volume": 38489.5, "close_time": 1771937999999, "quote_volume": 9294.70208, "trades": 232, "taker_buy_base": 13323.8, "taker_buy_quote": 3214.94488 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.2412, "high": 0.2413, "low": 0.2377, "close": 0.24, "volume": 59796.6, "close_time": 1771941599999, "quote_volume": 14317.4141, "trades": 172, "taker_buy_base": 19279.1, "taker_buy_quote": 4602.09718 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.2393, "high": 0.242, "low": 0.2381, "close": 0.2405, "volume": 56404.6, "close_time": 1771945199999, "quote_volume": 13520.63322, "trades": 150, "taker_buy_base": 22563.7, "taker_buy_quote": 5406.3899 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.2403, "high": 0.2419, "low": 0.2393, "close": 0.24, "volume": 68695.0, "close_time": 1771948799999, "quote_volume": 16523.63603, "trades": 235, "taker_buy_base": 42258.5, "taker_buy_quote": 10162.7424 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.24, "high": 0.2413, "low": 0.2388, "close": 0.2403, "volume": 43155.1, "close_time": 1771952399999, "quote_volume": 10349.70358, "trades": 84, "taker_buy_base": 16705.2, "taker_buy_quote": 4008.24247 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.2402, "high": 0.2412, "low": 0.2395, "close": 0.241, "volume": 63246.2, "close_time": 1771955999999, "quote_volume": 15211.69721, "trades": 291, "taker_buy_base": 29323.6, "taker_buy_quote": 7051.46742 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.2413, "high": 0.2417, "low": 0.2398, "close": 0.2411, "volume": 90649.1, "close_time": 1771959599999, "quote_volume": 21842.79478, "trades": 224, "taker_buy_base": 40583.6, "taker_buy_quote": 9778.81436 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.241, "high": 0.241, "low": 0.2388, "close": 0.2398, "volume": 69609.8, "close_time": 1771963199999, "quote_volume": 16679.20552, "trades": 123, "taker_buy_base": 21934.7, "taker_buy_quote": 5253.53669 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.2408, "high": 0.241, "low": 0.2395, "close": 0.2398, "volume": 5057.9, "close_time": 1771966799999, "quote_volume": 1212.77718, "trades": 21, "taker_buy_base": 1118.1, "taker_buy_quote": 268.5289 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.2392, "high": 0.2394, "low": 0.2388, "close": 0.2394, "volume": 3872.7, "close_time": 1771970399999, "quote_volume": 925.18283, "trades": 13, "taker_buy_base": 3294.8, "taker_buy_quote": 787.02497 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.2394, "high": 0.24, "low": 0.2392, "close": 0.2394, "volume": 16189.9, "close_time": 1771973999999, "quote_volume": 3878.18551, "trades": 31, "taker_buy_base": 925.2, "taker_buy_quote": 221.45307 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.2398, "high": 0.24, "low": 0.239, "close": 0.239, "volume": 2587.7, "close_time": 1771977599999, "quote_volume": 619.59508, "trades": 16, "taker_buy_base": 813.6, "taker_buy_quote": 194.76735 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.2392, "high": 0.2392, "low": 0.2378, "close": 0.2384, "volume": 17418.0, "close_time": 1771981199999, "quote_volume": 4152.29543, "trades": 45, "taker_buy_base": 10224.3, "taker_buy_quote": 2438.00187 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.2388, "high": 0.2443, "low": 0.2379, "close": 0.2433, "volume": 136644.8, "close_time": 1771984799999, "quote_volume": 33018.41653, "trades": 347, "taker_buy_base": 77652.1, "taker_buy_quote": 18728.46564 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.2434, "high": 0.2448, "low": 0.243, "close": 0.2432, "volume": 23725.4, "close_time": 1771988399999, "quote_volume": 5779.66555, "trades": 46, "taker_buy_base": 16389.5, "taker_buy_quote": 3992.51146 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.2426, "high": 0.2426, "low": 0.2402, "close": 0.2404, "volume": 17138.2, "close_time": 1771991999999, "quote_volume": 4127.11932, "trades": 71, "taker_buy_base": 10724.4, "taker_buy_quote": 2581.73299 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.2402, "high": 0.243, "low": 0.2396, "close": 0.2424, "volume": 23632.4, "close_time": 1771995599999, "quote_volume": 5691.13276, "trades": 59, "taker_buy_base": 16891.8, "taker_buy_quote": 4065.05031 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.2423, "high": 0.2423, "low": 0.24, "close": 0.2405, "volume": 6525.3, "close_time": 1771999199999, "quote_volume": 1573.18687, "trades": 23, "taker_buy_base": 4005.4, "taker_buy_quote": 965.3511 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.241, "high": 0.2447, "low": 0.241, "close": 0.2438, "volume": 70104.3, "close_time": 1772002799999, "quote_volume": 17051.35569, "trades": 127, "taker_buy_base": 26821.3, "taker_buy_quote": 6518.02816 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.2438, "high": 0.2445, "low": 0.2428, "close": 0.2436, "volume": 26344.3, "close_time": 1772006399999, "quote_volume": 6420.34877, "trades": 59, "taker_buy_base": 11488.6, "taker_buy_quote": 2800.96114 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.2432, "high": 0.2467, "low": 0.2429, "close": 0.2459, "volume": 56224.5, "close_time": 1772009999999, "quote_volume": 13795.20095, "trades": 136, "taker_buy_base": 21496.6, "taker_buy_quote": 5264.33414 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.2461, "high": 0.2503, "low": 0.2461, "close": 0.2489, "volume": 256995.9, "close_time": 1772013599999, "quote_volume": 63865.53407, "trades": 640, "taker_buy_base": 87261.8, "taker_buy_quote": 21691.6995 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.2487, "high": 0.2497, "low": 0.2463, "close": 0.2466, "volume": 103513.9, "close_time": 1772017199999, "quote_volume": 25676.81762, "trades": 191, "taker_buy_base": 25655.9, "taker_buy_quote": 6381.40092 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.2465, "high": 0.2477, "low": 0.2458, "close": 0.2472, "volume": 52970.0, "close_time": 1772020799999, "quote_volume": 13083.29727, "trades": 109, "taker_buy_base": 34161.9, "taker_buy_quote": 8431.94696 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.2471, "high": 0.2488, "low": 0.2464, "close": 0.2479, "volume": 69805.8, "close_time": 1772024399999, "quote_volume": 17269.00474, "trades": 166, "taker_buy_base": 31736.9, "taker_buy_quote": 7853.49277 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.2489, "high": 0.2493, "low": 0.2476, "close": 0.2492, "volume": 105147.9, "close_time": 1772027999999, "quote_volume": 26121.08084, "trades": 201, "taker_buy_base": 25890.9, "taker_buy_quote": 6430.50563 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.2492, "high": 0.2547, "low": 0.249, "close": 0.2543, "volume": 227639.7, "close_time": 1772031599999, "quote_volume": 57499.6657, "trades": 335, "taker_buy_base": 88371.9, "taker_buy_quote": 22313.62147 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.2545, "high": 0.2583, "low": 0.2534, "close": 0.2574, "volume": 159838.8, "close_time": 1772035199999, "quote_volume": 41046.54809, "trades": 378, "taker_buy_base": 57532.4, "taker_buy_quote": 14769.61813 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.2576, "high": 0.2619, "low": 0.2576, "close": 0.2618, "volume": 289976.5, "close_time": 1772038799999, "quote_volume": 75283.01134, "trades": 461, "taker_buy_base": 72089.9, "taker_buy_quote": 18716.26038 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.262, "high": 0.2646, "low": 0.262, "close": 0.264, "volume": 173678.6, "close_time": 1772042399999, "quote_volume": 45766.96096, "trades": 493, "taker_buy_base": 61845.4, "taker_buy_quote": 16303.64637 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.264, "high": 0.2682, "low": 0.2635, "close": 0.2678, "volume": 245085.9, "close_time": 1772045999999, "quote_volume": 65166.90629, "trades": 710, "taker_buy_base": 73412.7, "taker_buy_quote": 19507.50402 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.2678, "high": 0.2687, "low": 0.266, "close": 0.2686, "volume": 123734.4, "close_time": 1772049599999, "quote_volume": 33115.34301, "trades": 412, "taker_buy_base": 19854.0, "taker_buy_quote": 5317.86449 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.2688, "high": 0.2709, "low": 0.268, "close": 0.2687, "volume": 230709.1, "close_time": 1772053199999, "quote_volume": 62186.33608, "trades": 494, "taker_buy_base": 81462.6, "taker_buy_quote": 21978.25354 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.2689, "high": 0.2746, "low": 0.2684, "close": 0.2726, "volume": 280799.9, "close_time": 1772056799999, "quote_volume": 76326.53018, "trades": 620, "taker_buy_base": 100264.7, "taker_buy_quote": 27202.72624 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.2726, "high": 0.2741, "low": 0.2697, "close": 0.2712, "volume": 146669.3, "close_time": 1772060399999, "quote_volume": 39892.05795, "trades": 402, "taker_buy_base": 50758.8, "taker_buy_quote": 13792.56196 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.2711, "high": 0.2724, "low": 0.264, "close": 0.267, "volume": 381167.5, "close_time": 1772063999999, "quote_volume": 101828.21249, "trades": 777, "taker_buy_base": 160895.6, "taker_buy_quote": 42942.86087 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.2669, "high": 0.2674, "low": 0.2639, "close": 0.2654, "volume": 59748.5, "close_time": 1772067599999, "quote_volume": 15882.03768, "trades": 155, "taker_buy_base": 31943.4, "taker_buy_quote": 8483.60902 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.2653, "high": 0.2667, "low": 0.2646, "close": 0.2651, "volume": 39234.7, "close_time": 1772071199999, "quote_volume": 10408.87374, "trades": 99, "taker_buy_base": 11418.7, "taker_buy_quote": 3027.78745 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.2644, "high": 0.269, "low": 0.2631, "close": 0.2686, "volume": 162234.9, "close_time": 1772074799999, "quote_volume": 43300.48627, "trades": 332, "taker_buy_base": 73828.9, "taker_buy_quote": 19686.60251 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.2684, "high": 0.2684, "low": 0.2657, "close": 0.2672, "volume": 71522.8, "close_time": 1772078399999, "quote_volume": 19090.31528, "trades": 108, "taker_buy_base": 16492.1, "taker_buy_quote": 4403.4818 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.2667, "high": 0.268, "low": 0.2661, "close": 0.2662, "volume": 45841.4, "close_time": 1772081999999, "quote_volume": 12250.34318, "trades": 139, "taker_buy_base": 17545.1, "taker_buy_quote": 4693.5858 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.2662, "high": 0.2662, "low": 0.2625, "close": 0.2635, "volume": 64802.7, "close_time": 1772085599999, "quote_volume": 17118.71217, "trades": 215, "taker_buy_base": 31773.9, "taker_buy_quote": 8389.54523 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.2635, "high": 0.2653, "low": 0.2627, "close": 0.2636, "volume": 46809.4, "close_time": 1772089199999, "quote_volume": 12352.52825, "trades": 143, "taker_buy_base": 30197.5, "taker_buy_quote": 7976.86654 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.2636, "high": 0.2638, "low": 0.2627, "close": 0.2634, "volume": 29442.4, "close_time": 1772092799999, "quote_volume": 7752.85117, "trades": 71, "taker_buy_base": 13066.5, "taker_buy_quote": 3440.81104 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.2639, "high": 0.2695, "low": 0.2638, "close": 0.2675, "volume": 376314.9, "close_time": 1772096399999, "quote_volume": 100680.11178, "trades": 549, "taker_buy_base": 138057.1, "taker_buy_quote": 36912.79676 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.2673, "high": 0.2696, "low": 0.2661, "close": 0.2663, "volume": 89287.9, "close_time": 1772099999999, "quote_volume": 23914.00955, "trades": 197, "taker_buy_base": 61946.0, "taker_buy_quote": 16605.30145 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.2663, "high": 0.267, "low": 0.2633, "close": 0.2635, "volume": 57923.4, "close_time": 1772103599999, "quote_volume": 15362.91219, "trades": 121, "taker_buy_base": 32203.0, "taker_buy_quote": 8541.01464 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.2635, "high": 0.2642, "low": 0.2622, "close": 0.2625, "volume": 26953.0, "close_time": 1772107199999, "quote_volume": 7091.9598, "trades": 98, "taker_buy_base": 18646.1, "taker_buy_quote": 4905.0644 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.2624, "high": 0.2653, "low": 0.2624, "close": 0.2645, "volume": 47590.0, "close_time": 1772110799999, "quote_volume": 12561.3765, "trades": 91, "taker_buy_base": 22881.7, "taker_buy_quote": 6033.26064 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.2645, "high": 0.2645, "low": 0.2623, "close": 0.2625, "volume": 28557.5, "close_time": 1772114399999, "quote_volume": 7518.31434, "trades": 98, "taker_buy_base": 20462.3, "taker_buy_quote": 5382.04189 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.2625, "high": 0.264, "low": 0.2613, "close": 0.2638, "volume": 100853.3, "close_time": 1772117999999, "quote_volume": 26466.17135, "trades": 258, "taker_buy_base": 71353.3, "taker_buy_quote": 18727.5638 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.2641, "high": 0.2644, "low": 0.2613, "close": 0.2622, "volume": 60938.3, "close_time": 1772121599999, "quote_volume": 16018.01754, "trades": 137, "taker_buy_base": 28117.1, "taker_buy_quote": 7390.98032 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.2622, "high": 0.2632, "low": 0.257, "close": 0.257, "volume": 258538.0, "close_time": 1772125199999, "quote_volume": 67083.85553, "trades": 483, "taker_buy_base": 134732.0, "taker_buy_quote": 34941.19838 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.2576, "high": 0.2592, "low": 0.2572, "close": 0.2581, "volume": 27671.8, "close_time": 1772128799999, "quote_volume": 7140.52567, "trades": 57, "taker_buy_base": 18318.7, "taker_buy_quote": 4724.79975 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.2587, "high": 0.2604, "low": 0.2573, "close": 0.2603, "volume": 16636.1, "close_time": 1772132399999, "quote_volume": 4299.87582, "trades": 49, "taker_buy_base": 9882.6, "taker_buy_quote": 2555.54499 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.261, "high": 0.2642, "low": 0.261, "close": 0.2635, "volume": 104537.2, "close_time": 1772135999999, "quote_volume": 27496.27335, "trades": 224, "taker_buy_base": 59348.0, "taker_buy_quote": 15611.63485 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.2631, "high": 0.2636, "low": 0.2597, "close": 0.2597, "volume": 39093.0, "close_time": 1772139599999, "quote_volume": 10224.67437, "trades": 145, "taker_buy_base": 9973.4, "taker_buy_quote": 2595.47216 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.2597, "high": 0.2612, "low": 0.259, "close": 0.2611, "volume": 10587.3, "close_time": 1772143199999, "quote_volume": 2750.73882, "trades": 76, "taker_buy_base": 5521.4, "taker_buy_quote": 1435.1674 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.2609, "high": 0.2628, "low": 0.2609, "close": 0.2628, "volume": 15806.8, "close_time": 1772146799999, "quote_volume": 4139.29285, "trades": 49, "taker_buy_base": 3941.5, "taker_buy_quote": 1031.94138 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.2628, "high": 0.2635, "low": 0.262, "close": 0.262, "volume": 15077.3, "close_time": 1772150399999, "quote_volume": 3965.96185, "trades": 60, "taker_buy_base": 2534.0, "taker_buy_quote": 667.50576 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.2625, "high": 0.2625, "low": 0.2613, "close": 0.2614, "volume": 8009.0, "close_time": 1772153999999, "quote_volume": 2098.83736, "trades": 21, "taker_buy_base": 1415.2, "taker_buy_quote": 371.21636 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.2617, "high": 0.2617, "low": 0.2608, "close": 0.2612, "volume": 4014.7, "close_time": 1772157599999, "quote_volume": 1047.71259, "trades": 11, "taker_buy_base": 1650.6, "taker_buy_quote": 431.09397 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.2617, "high": 0.2647, "low": 0.2614, "close": 0.2625, "volume": 70486.6, "close_time": 1772161199999, "quote_volume": 18585.11612, "trades": 127, "taker_buy_base": 26428.9, "taker_buy_quote": 6957.91231 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.263, "high": 0.2658, "low": 0.2624, "close": 0.2656, "volume": 130486.0, "close_time": 1772164799999, "quote_volume": 34392.14208, "trades": 228, "taker_buy_base": 41032.3, "taker_buy_quote": 10811.36737 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.2656, "high": 0.2682, "low": 0.2656, "close": 0.2678, "volume": 59541.5, "close_time": 1772168399999, "quote_volume": 15900.48665, "trades": 169, "taker_buy_base": 11438.5, "taker_buy_quote": 3057.63655 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.2673, "high": 0.2682, "low": 0.2666, "close": 0.2666, "volume": 62393.6, "close_time": 1772171999999, "quote_volume": 16707.14851, "trades": 96, "taker_buy_base": 32652.4, "taker_buy_quote": 8743.77448 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.267, "high": 0.267, "low": 0.2654, "close": 0.2654, "volume": 21265.2, "close_time": 1772175599999, "quote_volume": 5665.47805, "trades": 53, "taker_buy_base": 1597.4, "taker_buy_quote": 425.28366 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.2653, "high": 0.267, "low": 0.264, "close": 0.2667, "volume": 47485.1, "close_time": 1772179199999, "quote_volume": 12609.6009, "trades": 125, "taker_buy_base": 18695.8, "taker_buy_quote": 4960.93202 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.2667, "high": 0.2669, "low": 0.2655, "close": 0.2656, "volume": 32753.0, "close_time": 1772182799999, "quote_volume": 8730.62877, "trades": 43, "taker_buy_base": 1265.7, "taker_buy_quote": 337.65042 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.2654, "high": 0.2654, "low": 0.2617, "close": 0.2617, "volume": 31083.8, "close_time": 1772186399999, "quote_volume": 8199.11058, "trades": 100, "taker_buy_base": 8202.1, "taker_buy_quote": 2159.2058 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.2615, "high": 0.2623, "low": 0.2608, "close": 0.2608, "volume": 34226.5, "close_time": 1772189999999, "quote_volume": 8946.6075, "trades": 122, "taker_buy_base": 24486.5, "taker_buy_quote": 6401.43704 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.2612, "high": 0.2615, "low": 0.259, "close": 0.2602, "volume": 55326.1, "close_time": 1772193599999, "quote_volume": 14381.37133, "trades": 189, "taker_buy_base": 31850.9, "taker_buy_quote": 8273.06076 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.26, "high": 0.2607, "low": 0.2591, "close": 0.2596, "volume": 19431.4, "close_time": 1772197199999, "quote_volume": 5050.50722, "trades": 43, "taker_buy_base": 7689.6, "taker_buy_quote": 1997.57414 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.2597, "high": 0.2613, "low": 0.258, "close": 0.2613, "volume": 108263.8, "close_time": 1772200799999, "quote_volume": 28022.00663, "trades": 182, "taker_buy_base": 40356.3, "taker_buy_quote": 10444.63108 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.261, "high": 0.2617, "low": 0.2599, "close": 0.2602, "volume": 62829.3, "close_time": 1772204399999, "quote_volume": 16386.52843, "trades": 134, "taker_buy_base": 14307.6, "taker_buy_quote": 3732.87855 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.2602, "high": 0.2618, "low": 0.2597, "close": 0.2613, "volume": 45663.0, "close_time": 1772207999999, "quote_volume": 11905.45166, "trades": 106, "taker_buy_base": 18983.2, "taker_buy_quote": 4951.71108 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.2615, "high": 0.2617, "low": 0.2575, "close": 0.258, "volume": 141755.7, "close_time": 1772211599999, "quote_volume": 36762.55204, "trades": 214, "taker_buy_base": 32939.5, "taker_buy_quote": 8539.56956 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.2581, "high": 0.2592, "low": 0.2568, "close": 0.2589, "volume": 20953.2, "close_time": 1772215199999, "quote_volume": 5390.90376, "trades": 74, "taker_buy_base": 12254.7, "taker_buy_quote": 3153.20117 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.2589, "high": 0.2591, "low": 0.2563, "close": 0.2565, "volume": 31201.2, "close_time": 1772218799999, "quote_volume": 8028.44976, "trades": 192, "taker_buy_base": 2881.0, "taker_buy_quote": 741.1713 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.2565, "high": 0.2567, "low": 0.2534, "close": 0.2541, "volume": 143524.2, "close_time": 1772222399999, "quote_volume": 36556.79089, "trades": 455, "taker_buy_base": 95214.2, "taker_buy_quote": 24259.5267 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.2546, "high": 0.255, "low": 0.2543, "close": 0.2548, "volume": 15952.7, "close_time": 1772225999999, "quote_volume": 4062.41798, "trades": 59, "taker_buy_base": 12157.9, "taker_buy_quote": 3096.04212 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.2549, "high": 0.2557, "low": 0.2548, "close": 0.2548, "volume": 24460.4, "close_time": 1772229599999, "quote_volume": 6245.62742, "trades": 48, "taker_buy_base": 18073.6, "taker_buy_quote": 4617.61991 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.255, "high": 0.2556, "low": 0.2529, "close": 0.2556, "volume": 60561.6, "close_time": 1772233199999, "quote_volume": 15407.05545, "trades": 139, "taker_buy_base": 39508.9, "taker_buy_quote": 10044.63651 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.2561, "high": 0.2576, "low": 0.2559, "close": 0.257, "volume": 26411.5, "close_time": 1772236799999, "quote_volume": 6781.48935, "trades": 82, "taker_buy_base": 7427.3, "taker_buy_quote": 1906.33755 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.2572, "high": 0.2572, "low": 0.2559, "close": 0.2567, "volume": 9236.7, "close_time": 1772240399999, "quote_volume": 2370.77913, "trades": 41, "taker_buy_base": 3431.6, "taker_buy_quote": 880.6346 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.2568, "high": 0.2568, "low": 0.2546, "close": 0.2549, "volume": 6304.1, "close_time": 1772243999999, "quote_volume": 1608.85654, "trades": 21, "taker_buy_base": 1897.4, "taker_buy_quote": 483.60451 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.2554, "high": 0.2562, "low": 0.2554, "close": 0.2561, "volume": 355.9, "close_time": 1772247599999, "quote_volume": 91.04768, "trades": 4, "taker_buy_base": 216.5, "taker_buy_quote": 55.33603 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.256, "high": 0.2561, "low": 0.2544, "close": 0.2549, "volume": 18786.9, "close_time": 1772251199999, "quote_volume": 4793.84682, "trades": 159, "taker_buy_base": 13987.2, "taker_buy_quote": 3569.13944 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.2549, "high": 0.2553, "low": 0.2534, "close": 0.2539, "volume": 17391.4, "close_time": 1772254799999, "quote_volume": 4419.97682, "trades": 170, "taker_buy_base": 9542.1, "taker_buy_quote": 2424.82681 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.2537, "high": 0.2547, "low": 0.2531, "close": 0.2532, "volume": 3989.3, "close_time": 1772258399999, "quote_volume": 1011.549, "trades": 21, "taker_buy_base": 172.1, "taker_buy_quote": 43.80067 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.2536, "high": 0.2539, "low": 0.2461, "close": 0.2466, "volume": 226462.7, "close_time": 1772261999999, "quote_volume": 56603.30951, "trades": 521, "taker_buy_base": 132783.1, "taker_buy_quote": 33202.29229 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.2456, "high": 0.2511, "low": 0.2455, "close": 0.2478, "volume": 41111.9, "close_time": 1772265599999, "quote_volume": 10195.73115, "trades": 141, "taker_buy_base": 25508.0, "taker_buy_quote": 6318.67908 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.2475, "high": 0.2499, "low": 0.2457, "close": 0.2488, "volume": 89973.5, "close_time": 1772269199999, "quote_volume": 22251.95797, "trades": 155, "taker_buy_base": 33749.1, "taker_buy_quote": 8345.57755 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.2491, "high": 0.2509, "low": 0.2486, "close": 0.2496, "volume": 108257.2, "close_time": 1772272799999, "quote_volume": 27025.07025, "trades": 180, "taker_buy_base": 40031.3, "taker_buy_quote": 9994.82949 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.2489, "high": 0.2504, "low": 0.2487, "close": 0.2492, "volume": 27925.1, "close_time": 1772276399999, "quote_volume": 6972.44861, "trades": 133, "taker_buy_base": 7138.9, "taker_buy_quote": 1782.6514 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.2492, "high": 0.2504, "low": 0.248, "close": 0.248, "volume": 56911.0, "close_time": 1772279999999, "quote_volume": 14183.41311, "trades": 171, "taker_buy_base": 15474.0, "taker_buy_quote": 3863.71158 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.248, "high": 0.2487, "low": 0.2479, "close": 0.2486, "volume": 6751.0, "close_time": 1772283599999, "quote_volume": 1676.89749, "trades": 40, "taker_buy_base": 280.6, "taker_buy_quote": 69.67298 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.2488, "high": 0.2529, "low": 0.2479, "close": 0.2523, "volume": 79294.4, "close_time": 1772287199999, "quote_volume": 19894.23143, "trades": 299, "taker_buy_base": 24753.5, "taker_buy_quote": 6214.92812 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.2528, "high": 0.2532, "low": 0.2508, "close": 0.2508, "volume": 49722.3, "close_time": 1772290799999, "quote_volume": 12551.16073, "trades": 192, "taker_buy_base": 17727.3, "taker_buy_quote": 4471.38592 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.2511, "high": 0.2515, "low": 0.2492, "close": 0.251, "volume": 30902.5, "close_time": 1772294399999, "quote_volume": 7740.50587, "trades": 62, "taker_buy_base": 9598.7, "taker_buy_quote": 2402.40684 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.2503, "high": 0.2512, "low": 0.2498, "close": 0.2509, "volume": 84808.1, "close_time": 1772297999999, "quote_volume": 21265.70541, "trades": 49, "taker_buy_base": 60804.6, "taker_buy_quote": 15255.05825 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.2509, "high": 0.2512, "low": 0.2485, "close": 0.2508, "volume": 83096.2, "close_time": 1772301599999, "quote_volume": 20770.2589, "trades": 126, "taker_buy_base": 14814.2, "taker_buy_quote": 3698.03943 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.2511, "high": 0.254, "low": 0.2504, "close": 0.2537, "volume": 23936.4, "close_time": 1772305199999, "quote_volume": 6042.03432, "trades": 109, "taker_buy_base": 13667.4, "taker_buy_quote": 3446.85493 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.2533, "high": 0.2549, "low": 0.2518, "close": 0.2541, "volume": 21229.3, "close_time": 1772308799999, "quote_volume": 5373.93881, "trades": 84, "taker_buy_base": 8374.4, "taker_buy_quote": 2119.52501 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.2539, "high": 0.2558, "low": 0.2533, "close": 0.2546, "volume": 41172.5, "close_time": 1772312399999, "quote_volume": 10496.03067, "trades": 171, "taker_buy_base": 19356.0, "taker_buy_quote": 4937.70329 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.2551, "high": 0.2551, "low": 0.2528, "close": 0.254, "volume": 47163.6, "close_time": 1772315999999, "quote_volume": 11976.10414, "trades": 175, "taker_buy_base": 27927.3, "taker_buy_quote": 7093.87333 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.2543, "high": 0.2562, "low": 0.2538, "close": 0.2552, "volume": 98926.9, "close_time": 1772319599999, "quote_volume": 25211.46646, "trades": 176, "taker_buy_base": 73548.5, "taker_buy_quote": 18755.40682 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.2545, "high": 0.2549, "low": 0.2534, "close": 0.2549, "volume": 43479.4, "close_time": 1772323199999, "quote_volume": 11035.57232, "trades": 57, "taker_buy_base": 7278.0, "taker_buy_quote": 1847.66822 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.255, "high": 0.255, "low": 0.2529, "close": 0.2538, "volume": 38031.5, "close_time": 1772326799999, "quote_volume": 9649.79857, "trades": 115, "taker_buy_base": 20300.2, "taker_buy_quote": 5149.59573 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.2536, "high": 0.2593, "low": 0.2532, "close": 0.2586, "volume": 164702.4, "close_time": 1772330399999, "quote_volume": 42031.42747, "trades": 239, "taker_buy_base": 65936.5, "taker_buy_quote": 16861.96167 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.259, "high": 0.262, "low": 0.259, "close": 0.2597, "volume": 80079.7, "close_time": 1772333999999, "quote_volume": 20900.12103, "trades": 247, "taker_buy_base": 41934.5, "taker_buy_quote": 10953.79592 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.2598, "high": 0.2601, "low": 0.258, "close": 0.2582, "volume": 11286.2, "close_time": 1772337599999, "quote_volume": 2921.3061, "trades": 153, "taker_buy_base": 2658.0, "taker_buy_quote": 688.69046 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.2584, "high": 0.2594, "low": 0.258, "close": 0.2594, "volume": 38767.5, "close_time": 1772341199999, "quote_volume": 10008.53631, "trades": 180, "taker_buy_base": 8011.9, "taker_buy_quote": 2069.57191 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.2595, "high": 0.2614, "low": 0.259, "close": 0.2599, "volume": 39183.7, "close_time": 1772344799999, "quote_volume": 10205.26796, "trades": 106, "taker_buy_base": 15573.0, "taker_buy_quote": 4053.22975 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.2595, "high": 0.2599, "low": 0.2589, "close": 0.2596, "volume": 9797.9, "close_time": 1772348399999, "quote_volume": 2541.55671, "trades": 57, "taker_buy_base": 1191.9, "taker_buy_quote": 309.1459 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.2597, "high": 0.2621, "low": 0.2591, "close": 0.2619, "volume": 57338.8, "close_time": 1772351999999, "quote_volume": 14958.75971, "trades": 183, "taker_buy_base": 11490.2, "taker_buy_quote": 2993.67448 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.261, "high": 0.2612, "low": 0.2585, "close": 0.2587, "volume": 11704.9, "close_time": 1772355599999, "quote_volume": 3046.49139, "trades": 31, "taker_buy_base": 1539.3, "taker_buy_quote": 398.21691 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.2589, "high": 0.2596, "low": 0.2584, "close": 0.2589, "volume": 10303.5, "close_time": 1772359199999, "quote_volume": 2670.59916, "trades": 37, "taker_buy_base": 3475.3, "taker_buy_quote": 901.77786 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.2591, "high": 0.2614, "low": 0.2584, "close": 0.2612, "volume": 105309.7, "close_time": 1772362799999, "quote_volume": 27409.42013, "trades": 266, "taker_buy_base": 56375.3, "taker_buy_quote": 14675.4649 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.2611, "high": 0.2621, "low": 0.2591, "close": 0.2595, "volume": 60995.3, "close_time": 1772366399999, "quote_volume": 15875.29789, "trades": 124, "taker_buy_base": 11908.7, "taker_buy_quote": 3105.88424 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.2595, "high": 0.2603, "low": 0.259, "close": 0.2591, "volume": 26883.5, "close_time": 1772369999999, "quote_volume": 6977.00427, "trades": 75, "taker_buy_base": 10590.8, "taker_buy_quote": 2751.16116 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.2591, "high": 0.2621, "low": 0.2581, "close": 0.2615, "volume": 37157.5, "close_time": 1772373599999, "quote_volume": 9673.04128, "trades": 97, "taker_buy_base": 16089.8, "taker_buy_quote": 4187.4101 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.261, "high": 0.2624, "low": 0.2594, "close": 0.2604, "volume": 44633.4, "close_time": 1772377199999, "quote_volume": 11655.94866, "trades": 186, "taker_buy_base": 13696.0, "taker_buy_quote": 3583.2404 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.2605, "high": 0.261, "low": 0.2595, "close": 0.2595, "volume": 14296.0, "close_time": 1772380799999, "quote_volume": 3723.03521, "trades": 89, "taker_buy_base": 945.9, "taker_buy_quote": 246.72882 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.2592, "high": 0.2601, "low": 0.2555, "close": 0.2572, "volume": 123878.4, "close_time": 1772384399999, "quote_volume": 31918.08909, "trades": 155, "taker_buy_base": 30548.0, "taker_buy_quote": 7844.03294 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.2573, "high": 0.2575, "low": 0.255, "close": 0.2557, "volume": 53466.4, "close_time": 1772387999999, "quote_volume": 13708.23967, "trades": 130, "taker_buy_base": 22877.3, "taker_buy_quote": 5860.64617 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.2559, "high": 0.2573, "low": 0.255, "close": 0.2554, "volume": 41553.0, "close_time": 1772391599999, "quote_volume": 10634.46384, "trades": 131, "taker_buy_base": 19822.7, "taker_buy_quote": 5073.77963 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.2554, "high": 0.2555, "low": 0.2545, "close": 0.2545, "volume": 18484.3, "close_time": 1772395199999, "quote_volume": 4714.22338, "trades": 101, "taker_buy_base": 10648.3, "taker_buy_quote": 2716.30238 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.255, "high": 0.255, "low": 0.2525, "close": 0.2535, "volume": 68883.0, "close_time": 1772398799999, "quote_volume": 17442.61747, "trades": 190, "taker_buy_base": 48764.2, "taker_buy_quote": 12347.36754 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.2531, "high": 0.2544, "low": 0.2524, "close": 0.253, "volume": 114486.5, "close_time": 1772402399999, "quote_volume": 28999.4788, "trades": 152, "taker_buy_base": 51165.0, "taker_buy_quote": 12943.62291 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.2537, "high": 0.2565, "low": 0.2534, "close": 0.2542, "volume": 29526.9, "close_time": 1772405999999, "quote_volume": 7538.59355, "trades": 100, "taker_buy_base": 18642.2, "taker_buy_quote": 4758.63493 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.2545, "high": 0.2565, "low": 0.2545, "close": 0.2556, "volume": 6863.2, "close_time": 1772409599999, "quote_volume": 1753.15623, "trades": 30, "taker_buy_base": 1887.0, "taker_buy_quote": 480.9747 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.2557, "high": 0.2579, "low": 0.2552, "close": 0.2576, "volume": 10727.8, "close_time": 1772413199999, "quote_volume": 2755.58965, "trades": 80, "taker_buy_base": 2816.2, "taker_buy_quote": 721.02754 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.2575, "high": 0.2581, "low": 0.2555, "close": 0.2561, "volume": 68788.9, "close_time": 1772416799999, "quote_volume": 17660.11275, "trades": 113, "taker_buy_base": 19390.6, "taker_buy_quote": 4984.23424 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.256, "high": 0.2562, "low": 0.2538, "close": 0.2549, "volume": 27128.7, "close_time": 1772420399999, "quote_volume": 6912.20735, "trades": 88, "taker_buy_base": 10956.6, "taker_buy_quote": 2794.19397 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.2546, "high": 0.257, "low": 0.2543, "close": 0.2564, "volume": 35148.7, "close_time": 1772423999999, "quote_volume": 8988.20896, "trades": 89, "taker_buy_base": 25306.2, "taker_buy_quote": 6471.28069 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.2557, "high": 0.2569, "low": 0.2555, "close": 0.2556, "volume": 18340.8, "close_time": 1772427599999, "quote_volume": 4703.69815, "trades": 55, "taker_buy_base": 11657.6, "taker_buy_quote": 2990.15509 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.2556, "high": 0.2565, "low": 0.2548, "close": 0.2558, "volume": 14320.2, "close_time": 1772431199999, "quote_volume": 3661.23008, "trades": 40, "taker_buy_base": 10282.0, "taker_buy_quote": 2631.36328 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.2553, "high": 0.2559, "low": 0.2529, "close": 0.2531, "volume": 67134.1, "close_time": 1772434799999, "quote_volume": 17084.50016, "trades": 132, "taker_buy_base": 41612.0, "taker_buy_quote": 10584.38757 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.2529, "high": 0.2529, "low": 0.2503, "close": 0.2519, "volume": 170120.9, "close_time": 1772438399999, "quote_volume": 42755.56986, "trades": 380, "taker_buy_base": 87666.0, "taker_buy_quote": 22033.76188 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.2515, "high": 0.2535, "low": 0.2499, "close": 0.2535, "volume": 26337.7, "close_time": 1772441999999, "quote_volume": 6624.21564, "trades": 67, "taker_buy_base": 11915.7, "taker_buy_quote": 3002.49978 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.254, "high": 0.2555, "low": 0.2531, "close": 0.2531, "volume": 21856.6, "close_time": 1772445599999, "quote_volume": 5556.61591, "trades": 110, "taker_buy_base": 3063.9, "taker_buy_quote": 778.98025 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.2533, "high": 0.2534, "low": 0.2525, "close": 0.2525, "volume": 1643.0, "close_time": 1772449199999, "quote_volume": 415.70607, "trades": 14, "taker_buy_base": 563.7, "taker_buy_quote": 142.79783 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.2531, "high": 0.2542, "low": 0.2527, "close": 0.2533, "volume": 16545.7, "close_time": 1772452799999, "quote_volume": 4195.93398, "trades": 55, "taker_buy_base": 10051.5, "taker_buy_quote": 2549.58244 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.2533, "high": 0.2541, "low": 0.2527, "close": 0.2533, "volume": 18430.4, "close_time": 1772456399999, "quote_volume": 4671.62446, "trades": 58, "taker_buy_base": 12341.5, "taker_buy_quote": 3129.0028 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.2532, "high": 0.2541, "low": 0.2525, "close": 0.2529, "volume": 25150.1, "close_time": 1772459999999, "quote_volume": 6370.222, "trades": 74, "taker_buy_base": 16872.2, "taker_buy_quote": 4274.24555 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.2529, "high": 0.258, "low": 0.2529, "close": 0.2578, "volume": 62919.9, "close_time": 1772463599999, "quote_volume": 16118.74544, "trades": 209, "taker_buy_base": 27761.1, "taker_buy_quote": 7106.96968 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.2581, "high": 0.2628, "low": 0.2576, "close": 0.2616, "volume": 153198.6, "close_time": 1772467199999, "quote_volume": 39984.05562, "trades": 497, "taker_buy_base": 96941.8, "taker_buy_quote": 25303.53518 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.262, "high": 0.2646, "low": 0.2613, "close": 0.2635, "volume": 68402.5, "close_time": 1772470799999, "quote_volume": 17985.4048, "trades": 283, "taker_buy_base": 25328.4, "taker_buy_quote": 6658.7763 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.2634, "high": 0.2636, "low": 0.26, "close": 0.2619, "volume": 71441.3, "close_time": 1772474399999, "quote_volume": 18733.50743, "trades": 258, "taker_buy_base": 29661.8, "taker_buy_quote": 7769.38324 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.2619, "high": 0.2621, "low": 0.2605, "close": 0.2607, "volume": 31195.9, "close_time": 1772477999999, "quote_volume": 8153.75376, "trades": 194, "taker_buy_base": 12194.7, "taker_buy_quote": 3190.67178 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.2607, "high": 0.2612, "low": 0.2591, "close": 0.2606, "volume": 23087.4, "close_time": 1772481599999, "quote_volume": 6011.20202, "trades": 165, "taker_buy_base": 4134.9, "taker_buy_quote": 1078.75958 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.2612, "high": 0.2614, "low": 0.2599, "close": 0.2612, "volume": 14756.7, "close_time": 1772485199999, "quote_volume": 3847.70652, "trades": 41, "taker_buy_base": 6294.5, "taker_buy_quote": 1640.73294 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.2607, "high": 0.2618, "low": 0.2607, "close": 0.261, "volume": 22306.6, "close_time": 1772488799999, "quote_volume": 5831.9691, "trades": 60, "taker_buy_base": 10354.4, "taker_buy_quote": 2706.53424 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.261, "high": 0.2615, "low": 0.261, "close": 0.2615, "volume": 3082.2, "close_time": 1772492399999, "quote_volume": 805.48182, "trades": 13, "taker_buy_base": 290.0, "taker_buy_quote": 75.76804 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.2617, "high": 0.262, "low": 0.2596, "close": 0.2608, "volume": 74147.3, "close_time": 1772495999999, "quote_volume": 19307.61335, "trades": 91, "taker_buy_base": 45884.3, "taker_buy_quote": 11945.36179 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.2605, "high": 0.2612, "low": 0.2583, "close": 0.2606, "volume": 77326.4, "close_time": 1772499599999, "quote_volume": 20044.28588, "trades": 96, "taker_buy_base": 28630.5, "taker_buy_quote": 7416.58807 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.2611, "high": 0.2638, "low": 0.2608, "close": 0.2629, "volume": 68045.7, "close_time": 1772503199999, "quote_volume": 17887.00812, "trades": 161, "taker_buy_base": 23830.8, "taker_buy_quote": 6265.61581 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.2628, "high": 0.2659, "low": 0.2609, "close": 0.264, "volume": 120366.7, "close_time": 1772506799999, "quote_volume": 31752.29545, "trades": 312, "taker_buy_base": 41377.2, "taker_buy_quote": 10910.44791 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.2642, "high": 0.265, "low": 0.2628, "close": 0.2638, "volume": 103694.4, "close_time": 1772510399999, "quote_volume": 27411.68189, "trades": 208, "taker_buy_base": 16458.8, "taker_buy_quote": 4351.37786 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.2645, "high": 0.2649, "low": 0.2635, "close": 0.2637, "volume": 32934.1, "close_time": 1772513999999, "quote_volume": 8705.01974, "trades": 103, "taker_buy_base": 12863.4, "taker_buy_quote": 3397.73202 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.2637, "high": 0.266, "low": 0.2624, "close": 0.2629, "volume": 101070.9, "close_time": 1772517599999, "quote_volume": 26673.40028, "trades": 301, "taker_buy_base": 39274.4, "taker_buy_quote": 10366.61789 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.2631, "high": 0.264, "low": 0.2625, "close": 0.2633, "volume": 30762.5, "close_time": 1772521199999, "quote_volume": 8097.78471, "trades": 82, "taker_buy_base": 8924.3, "taker_buy_quote": 2349.08323 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.2634, "high": 0.265, "low": 0.2631, "close": 0.2646, "volume": 37692.4, "close_time": 1772524799999, "quote_volume": 9970.9507, "trades": 135, "taker_buy_base": 18552.8, "taker_buy_quote": 4908.33261 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.2644, "high": 0.2647, "low": 0.2596, "close": 0.2603, "volume": 45663.2, "close_time": 1772528399999, "quote_volume": 11943.76833, "trades": 122, "taker_buy_base": 16917.3, "taker_buy_quote": 4421.9658 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.2602, "high": 0.2614, "low": 0.2581, "close": 0.2591, "volume": 80248.7, "close_time": 1772531999999, "quote_volume": 20851.21853, "trades": 139, "taker_buy_base": 22354.5, "taker_buy_quote": 5808.96279 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.259, "high": 0.259, "low": 0.2582, "close": 0.2584, "volume": 22393.1, "close_time": 1772535599999, "quote_volume": 5785.19564, "trades": 48, "taker_buy_base": 9891.7, "taker_buy_quote": 2555.59353 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.2593, "high": 0.2607, "low": 0.2585, "close": 0.2605, "volume": 21172.4, "close_time": 1772539199999, "quote_volume": 5491.19741, "trades": 69, "taker_buy_base": 18202.6, "taker_buy_quote": 4720.53818 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.2607, "high": 0.2641, "low": 0.2607, "close": 0.2613, "volume": 98402.0, "close_time": 1772542799999, "quote_volume": 25840.05042, "trades": 279, "taker_buy_base": 41001.7, "taker_buy_quote": 10765.63268 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.2608, "high": 0.2616, "low": 0.2592, "close": 0.261, "volume": 277665.7, "close_time": 1772546399999, "quote_volume": 72357.83189, "trades": 285, "taker_buy_base": 166119.2, "taker_buy_quote": 43311.47431 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.2613, "high": 0.2634, "low": 0.2583, "close": 0.2601, "volume": 122660.4, "close_time": 1772549999999, "quote_volume": 32014.02185, "trades": 287, "taker_buy_base": 57325.5, "taker_buy_quote": 14948.73076 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.2597, "high": 0.2613, "low": 0.2583, "close": 0.2601, "volume": 64137.7, "close_time": 1772553599999, "quote_volume": 16664.83907, "trades": 131, "taker_buy_base": 22832.6, "taker_buy_quote": 5938.10591 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.2604, "high": 0.2638, "low": 0.2594, "close": 0.2628, "volume": 24473.3, "close_time": 1772557199999, "quote_volume": 6413.0947, "trades": 79, "taker_buy_base": 12283.3, "taker_buy_quote": 3218.22072 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.2626, "high": 0.2642, "low": 0.2605, "close": 0.2636, "volume": 28128.7, "close_time": 1772560799999, "quote_volume": 7384.16493, "trades": 93, "taker_buy_base": 16217.3, "taker_buy_quote": 4252.24433 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.2634, "high": 0.2644, "low": 0.2621, "close": 0.2631, "volume": 38263.8, "close_time": 1772564399999, "quote_volume": 10056.61967, "trades": 63, "taker_buy_base": 9144.0, "taker_buy_quote": 2403.00141 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.2626, "high": 0.2632, "low": 0.2612, "close": 0.2613, "volume": 57215.0, "close_time": 1772567999999, "quote_volume": 14985.91156, "trades": 105, "taker_buy_base": 21784.1, "taker_buy_quote": 5716.30019 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.2615, "high": 0.2626, "low": 0.2608, "close": 0.2611, "volume": 41810.4, "close_time": 1772571599999, "quote_volume": 10941.38352, "trades": 88, "taker_buy_base": 28895.1, "taker_buy_quote": 7559.13371 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.2607, "high": 0.261, "low": 0.2599, "close": 0.2602, "volume": 12171.7, "close_time": 1772575199999, "quote_volume": 3171.13867, "trades": 41, "taker_buy_base": 3299.3, "taker_buy_quote": 859.25669 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.2601, "high": 0.2619, "low": 0.2601, "close": 0.2614, "volume": 15214.1, "close_time": 1772578799999, "quote_volume": 3970.53772, "trades": 59, "taker_buy_base": 9125.9, "taker_buy_quote": 2381.5733 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.2614, "high": 0.2629, "low": 0.2612, "close": 0.2617, "volume": 14326.4, "close_time": 1772582399999, "quote_volume": 3754.87839, "trades": 53, "taker_buy_base": 8170.1, "taker_buy_quote": 2144.85252 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.2607, "high": 0.2615, "low": 0.259, "close": 0.2597, "volume": 2932.5, "close_time": 1772585999999, "quote_volume": 763.21806, "trades": 22, "taker_buy_base": 1195.5, "taker_buy_quote": 311.37066 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.2599, "high": 0.2614, "low": 0.2587, "close": 0.26, "volume": 58013.7, "close_time": 1772589599999, "quote_volume": 15099.84285, "trades": 122, "taker_buy_base": 33378.2, "taker_buy_quote": 8698.23594 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.2599, "high": 0.2603, "low": 0.2588, "close": 0.2596, "volume": 56328.9, "close_time": 1772593199999, "quote_volume": 14619.33944, "trades": 78, "taker_buy_base": 17935.7, "taker_buy_quote": 4658.24035 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.2595, "high": 0.2602, "low": 0.2561, "close": 0.2587, "volume": 168665.9, "close_time": 1772596799999, "quote_volume": 43488.69872, "trades": 548, "taker_buy_base": 100234.9, "taker_buy_quote": 25860.27899 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.2587, "high": 0.2601, "low": 0.2587, "close": 0.2592, "volume": 40437.8, "close_time": 1772600399999, "quote_volume": 10481.6326, "trades": 51, "taker_buy_base": 25968.3, "taker_buy_quote": 6732.89035 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.2598, "high": 0.2598, "low": 0.2582, "close": 0.2595, "volume": 22570.0, "close_time": 1772603999999, "quote_volume": 5846.61489, "trades": 49, "taker_buy_base": 5731.7, "taker_buy_quote": 1486.46162 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.2593, "high": 0.2602, "low": 0.2586, "close": 0.2595, "volume": 6234.1, "close_time": 1772607599999, "quote_volume": 1618.73678, "trades": 27, "taker_buy_base": 2764.9, "taker_buy_quote": 718.05396 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.2596, "high": 0.2627, "low": 0.2592, "close": 0.2625, "volume": 132367.7, "close_time": 1772611199999, "quote_volume": 34534.78672, "trades": 348, "taker_buy_base": 71296.4, "taker_buy_quote": 18614.08779 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.2622, "high": 0.2674, "low": 0.261, "close": 0.2662, "volume": 159661.5, "close_time": 1772614799999, "quote_volume": 42111.8522, "trades": 381, "taker_buy_base": 101226.2, "taker_buy_quote": 26727.57778 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.2662, "high": 0.2681, "low": 0.2648, "close": 0.2666, "volume": 101533.1, "close_time": 1772618399999, "quote_volume": 27069.01409, "trades": 248, "taker_buy_base": 62357.6, "taker_buy_quote": 16628.36663 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.2665, "high": 0.2677, "low": 0.2661, "close": 0.2664, "volume": 50967.9, "close_time": 1772621999999, "quote_volume": 13598.39843, "trades": 100, "taker_buy_base": 32479.4, "taker_buy_quote": 8667.22926 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.2665, "high": 0.2671, "low": 0.2639, "close": 0.2647, "volume": 36971.5, "close_time": 1772625599999, "quote_volume": 9817.40559, "trades": 100, "taker_buy_base": 21625.4, "taker_buy_quote": 5739.5801 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.2651, "high": 0.2663, "low": 0.2637, "close": 0.2662, "volume": 24789.3, "close_time": 1772629199999, "quote_volume": 6559.82934, "trades": 134, "taker_buy_base": 18832.7, "taker_buy_quote": 4983.49137 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.2662, "high": 0.2692, "low": 0.2662, "close": 0.2685, "volume": 78287.7, "close_time": 1772632799999, "quote_volume": 21028.12745, "trades": 178, "taker_buy_base": 22076.4, "taker_buy_quote": 5923.25444 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.2687, "high": 0.2705, "low": 0.2661, "close": 0.2673, "volume": 58717.2, "close_time": 1772636399999, "quote_volume": 15783.27677, "trades": 192, "taker_buy_base": 26492.3, "taker_buy_quote": 7114.11585 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.2679, "high": 0.2716, "low": 0.267, "close": 0.2708, "volume": 104013.3, "close_time": 1772639999999, "quote_volume": 28009.74826, "trades": 264, "taker_buy_base": 47309.0, "taker_buy_quote": 12740.21371 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.2708, "high": 0.2755, "low": 0.2691, "close": 0.272, "volume": 408348.8, "close_time": 1772643599999, "quote_volume": 111602.9444, "trades": 895, "taker_buy_base": 232696.8, "taker_buy_quote": 63579.53942 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.2722, "high": 0.2734, "low": 0.27, "close": 0.271, "volume": 58054.8, "close_time": 1772647199999, "quote_volume": 15742.69837, "trades": 156, "taker_buy_base": 20876.3, "taker_buy_quote": 5667.7255 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.271, "high": 0.2723, "low": 0.2702, "close": 0.2723, "volume": 23697.0, "close_time": 1772650799999, "quote_volume": 6427.09341, "trades": 150, "taker_buy_base": 4897.8, "taker_buy_quote": 1330.00188 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.272, "high": 0.2746, "low": 0.272, "close": 0.2744, "volume": 22745.9, "close_time": 1772654399999, "quote_volume": 6218.79153, "trades": 131, "taker_buy_base": 8188.5, "taker_buy_quote": 2240.5756 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.2741, "high": 0.275, "low": 0.2719, "close": 0.2734, "volume": 167937.6, "close_time": 1772657999999, "quote_volume": 45970.08284, "trades": 275, "taker_buy_base": 17572.9, "taker_buy_quote": 4801.62909 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.2726, "high": 0.2726, "low": 0.272, "close": 0.2723, "volume": 13481.4, "close_time": 1772661599999, "quote_volume": 3671.87264, "trades": 96, "taker_buy_base": 11371.6, "taker_buy_quote": 3097.31182 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.2731, "high": 0.2734, "low": 0.2696, "close": 0.2704, "volume": 15621.8, "close_time": 1772665199999, "quote_volume": 4244.25312, "trades": 63, "taker_buy_base": 8014.0, "taker_buy_quote": 2175.60635 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.2706, "high": 0.2718, "low": 0.2682, "close": 0.2718, "volume": 58388.3, "close_time": 1772668799999, "quote_volume": 15739.7968, "trades": 117, "taker_buy_base": 27887.2, "taker_buy_quote": 7514.81362 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.2715, "high": 0.2738, "low": 0.2715, "close": 0.2732, "volume": 22473.2, "close_time": 1772672399999, "quote_volume": 6136.84182, "trades": 81, "taker_buy_base": 9453.6, "taker_buy_quote": 2579.96357 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.273, "high": 0.2746, "low": 0.2697, "close": 0.2697, "volume": 8999.6, "close_time": 1772675999999, "quote_volume": 2453.82991, "trades": 47, "taker_buy_base": 4506.2, "taker_buy_quote": 1229.65356 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.27, "high": 0.2722, "low": 0.27, "close": 0.2711, "volume": 12122.9, "close_time": 1772679599999, "quote_volume": 3289.50927, "trades": 52, "taker_buy_base": 6469.6, "taker_buy_quote": 1756.87896 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.2708, "high": 0.2719, "low": 0.2702, "close": 0.2709, "volume": 25316.0, "close_time": 1772683199999, "quote_volume": 6859.0914, "trades": 79, "taker_buy_base": 12624.5, "taker_buy_quote": 3422.12033 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.2716, "high": 0.2722, "low": 0.2706, "close": 0.2715, "volume": 66326.9, "close_time": 1772686799999, "quote_volume": 18012.34412, "trades": 152, "taker_buy_base": 32958.9, "taker_buy_quote": 8949.30922 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.272, "high": 0.2722, "low": 0.2707, "close": 0.2709, "volume": 26582.4, "close_time": 1772690399999, "quote_volume": 7200.90327, "trades": 42, "taker_buy_base": 4969.3, "taker_buy_quote": 1348.52189 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.2711, "high": 0.2721, "low": 0.2707, "close": 0.2721, "volume": 24046.7, "close_time": 1772693999999, "quote_volume": 6529.5948, "trades": 52, "taker_buy_base": 14458.4, "taker_buy_quote": 3928.75963 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.2715, "high": 0.2717, "low": 0.2683, "close": 0.2689, "volume": 27117.4, "close_time": 1772697599999, "quote_volume": 7290.18463, "trades": 59, "taker_buy_base": 17217.8, "taker_buy_quote": 4628.86631 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.269, "high": 0.2703, "low": 0.2685, "close": 0.2701, "volume": 41919.1, "close_time": 1772701199999, "quote_volume": 11289.24856, "trades": 80, "taker_buy_base": 20748.4, "taker_buy_quote": 5590.41427 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.2704, "high": 0.2712, "low": 0.2695, "close": 0.27, "volume": 11584.9, "close_time": 1772704799999, "quote_volume": 3132.79425, "trades": 45, "taker_buy_base": 2992.9, "taker_buy_quote": 810.50049 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.2699, "high": 0.2724, "low": 0.2697, "close": 0.2717, "volume": 28639.1, "close_time": 1772708399999, "quote_volume": 7763.29175, "trades": 79, "taker_buy_base": 17320.2, "taker_buy_quote": 4693.67596 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.2711, "high": 0.2734, "low": 0.27, "close": 0.2727, "volume": 158209.1, "close_time": 1772711999999, "quote_volume": 43025.45226, "trades": 381, "taker_buy_base": 83865.9, "taker_buy_quote": 22814.95429 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.2729, "high": 0.2754, "low": 0.2716, "close": 0.2735, "volume": 227501.8, "close_time": 1772715599999, "quote_volume": 62299.58973, "trades": 457, "taker_buy_base": 98878.8, "taker_buy_quote": 27100.30058 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.2736, "high": 0.2736, "low": 0.2695, "close": 0.2706, "volume": 26826.9, "close_time": 1772719199999, "quote_volume": 7268.75963, "trades": 84, "taker_buy_base": 10810.0, "taker_buy_quote": 2925.90335 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.2712, "high": 0.2727, "low": 0.2704, "close": 0.2726, "volume": 49571.9, "close_time": 1772722799999, "quote_volume": 13439.16853, "trades": 107, "taker_buy_base": 23701.9, "taker_buy_quote": 6431.14502 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.2705, "high": 0.2708, "low": 0.2689, "close": 0.2693, "volume": 35944.3, "close_time": 1772726399999, "quote_volume": 9700.44446, "trades": 94, "taker_buy_base": 15878.8, "taker_buy_quote": 4285.03232 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.2693, "high": 0.2703, "low": 0.267, "close": 0.2693, "volume": 95541.6, "close_time": 1772729999999, "quote_volume": 25630.34046, "trades": 245, "taker_buy_base": 53175.5, "taker_buy_quote": 14247.32208 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.2694, "high": 0.27, "low": 0.2655, "close": 0.2658, "volume": 45279.2, "close_time": 1772733599999, "quote_volume": 12095.50361, "trades": 163, "taker_buy_base": 19543.4, "taker_buy_quote": 5213.97402 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.2656, "high": 0.2682, "low": 0.2652, "close": 0.2682, "volume": 14479.9, "close_time": 1772737199999, "quote_volume": 3860.32171, "trades": 41, "taker_buy_base": 11589.6, "taker_buy_quote": 3088.8034 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.2684, "high": 0.2701, "low": 0.268, "close": 0.268, "volume": 30632.9, "close_time": 1772740799999, "quote_volume": 8234.32982, "trades": 66, "taker_buy_base": 8370.6, "taker_buy_quote": 2251.48925 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.268, "high": 0.2695, "low": 0.268, "close": 0.2689, "volume": 7860.0, "close_time": 1772744399999, "quote_volume": 2112.54631, "trades": 30, "taker_buy_base": 4593.4, "taker_buy_quote": 1234.22934 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.2689, "high": 0.2694, "low": 0.2678, "close": 0.2678, "volume": 13378.1, "close_time": 1772747999999, "quote_volume": 3591.58018, "trades": 38, "taker_buy_base": 2892.0, "taker_buy_quote": 776.57642 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.2678, "high": 0.2686, "low": 0.2671, "close": 0.2686, "volume": 14940.0, "close_time": 1772751599999, "quote_volume": 4002.71752, "trades": 47, "taker_buy_base": 8324.3, "taker_buy_quote": 2232.06271 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.2682, "high": 0.2691, "low": 0.2681, "close": 0.269, "volume": 3543.4, "close_time": 1772755199999, "quote_volume": 952.73557, "trades": 16, "taker_buy_base": 2583.2, "taker_buy_quote": 694.52345 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.2693, "high": 0.271, "low": 0.2693, "close": 0.2696, "volume": 20387.6, "close_time": 1772758799999, "quote_volume": 5512.06827, "trades": 60, "taker_buy_base": 6859.1, "taker_buy_quote": 1852.74713 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.2693, "high": 0.2693, "low": 0.2674, "close": 0.2688, "volume": 5885.5, "close_time": 1772762399999, "quote_volume": 1577.78984, "trades": 31, "taker_buy_base": 3574.2, "taker_buy_quote": 957.65344 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.2687, "high": 0.2689, "low": 0.2673, "close": 0.2676, "volume": 18953.9, "close_time": 1772765999999, "quote_volume": 5083.7327, "trades": 169, "taker_buy_base": 4387.3, "taker_buy_quote": 1178.03137 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.2677, "high": 0.2678, "low": 0.2665, "close": 0.2673, "volume": 12149.9, "close_time": 1772769599999, "quote_volume": 3245.96352, "trades": 120, "taker_buy_base": 3421.9, "taker_buy_quote": 914.45797 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.2672, "high": 0.2679, "low": 0.2648, "close": 0.2648, "volume": 65400.5, "close_time": 1772773199999, "quote_volume": 17455.06015, "trades": 125, "taker_buy_base": 30169.7, "taker_buy_quote": 8057.17375 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.2657, "high": 0.266, "low": 0.2642, "close": 0.2657, "volume": 14607.1, "close_time": 1772776799999, "quote_volume": 3868.01165, "trades": 53, "taker_buy_base": 9433.3, "taker_buy_quote": 2497.30238 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.2661, "high": 0.2663, "low": 0.2648, "close": 0.2649, "volume": 6415.1, "close_time": 1772780399999, "quote_volume": 1700.98895, "trades": 40, "taker_buy_base": 698.3, "taker_buy_quote": 185.68893 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.2649, "high": 0.267, "low": 0.2643, "close": 0.2667, "volume": 17711.9, "close_time": 1772783999999, "quote_volume": 4699.11209, "trades": 33, "taker_buy_base": 5052.5, "taker_buy_quote": 1341.06831 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.2661, "high": 0.2661, "low": 0.265, "close": 0.2654, "volume": 15442.1, "close_time": 1772787599999, "quote_volume": 4101.30897, "trades": 41, "taker_buy_base": 9639.9, "taker_buy_quote": 2558.95594 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.2652, "high": 0.2676, "low": 0.2637, "close": 0.2666, "volume": 24403.4, "close_time": 1772791199999, "quote_volume": 6477.5717, "trades": 77, "taker_buy_base": 8853.4, "taker_buy_quote": 2350.77416 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.2669, "high": 0.2682, "low": 0.2667, "close": 0.2674, "volume": 51567.9, "close_time": 1772794799999, "quote_volume": 13799.81338, "trades": 178, "taker_buy_base": 13579.6, "taker_buy_quote": 3632.11233 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.267, "high": 0.2685, "low": 0.2665, "close": 0.2675, "volume": 63162.0, "close_time": 1772798399999, "quote_volume": 16903.30976, "trades": 261, "taker_buy_base": 16960.9, "taker_buy_quote": 4530.42091 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.2674, "high": 0.2688, "low": 0.2664, "close": 0.2683, "volume": 83285.2, "close_time": 1772801999999, "quote_volume": 22294.28777, "trades": 472, "taker_buy_base": 6195.1, "taker_buy_quote": 1661.5165 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.2674, "high": 0.2687, "low": 0.265, "close": 0.2654, "volume": 165838.1, "close_time": 1772805599999, "quote_volume": 44153.78069, "trades": 339, "taker_buy_base": 52088.4, "taker_buy_quote": 13868.97862 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.2652, "high": 0.268, "low": 0.2618, "close": 0.2631, "volume": 236241.3, "close_time": 1772809199999, "quote_volume": 62718.40567, "trades": 545, "taker_buy_base": 114758.7, "taker_buy_quote": 30454.57139 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.2634, "high": 0.2645, "low": 0.2618, "close": 0.2628, "volume": 46555.0, "close_time": 1772812799999, "quote_volume": 12240.55367, "trades": 214, "taker_buy_base": 18848.5, "taker_buy_quote": 4959.00647 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.2629, "high": 0.2643, "low": 0.2623, "close": 0.2627, "volume": 26272.0, "close_time": 1772816399999, "quote_volume": 6914.14168, "trades": 131, "taker_buy_base": 7134.6, "taker_buy_quote": 1878.7555 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.2633, "high": 0.2642, "low": 0.255, "close": 0.2621, "volume": 383090.7, "close_time": 1772819999999, "quote_volume": 99956.351, "trades": 880, "taker_buy_base": 149689.6, "taker_buy_quote": 39091.36645 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.262, "high": 0.2639, "low": 0.262, "close": 0.2633, "volume": 22270.1, "close_time": 1772823599999, "quote_volume": 5857.18727, "trades": 91, "taker_buy_base": 13863.8, "taker_buy_quote": 3647.99529 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.2636, "high": 0.2654, "low": 0.2633, "close": 0.2636, "volume": 20990.5, "close_time": 1772827199999, "quote_volume": 5549.8132, "trades": 158, "taker_buy_base": 6368.6, "taker_buy_quote": 1685.89922 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.2636, "high": 0.2647, "low": 0.2633, "close": 0.2646, "volume": 22823.3, "close_time": 1772830799999, "quote_volume": 6023.29929, "trades": 173, "taker_buy_base": 5658.3, "taker_buy_quote": 1493.42944 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.2645, "high": 0.2654, "low": 0.2643, "close": 0.2647, "volume": 20102.2, "close_time": 1772834399999, "quote_volume": 5325.8258, "trades": 137, "taker_buy_base": 1811.8, "taker_buy_quote": 480.3889 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.2652, "high": 0.266, "low": 0.2649, "close": 0.2658, "volume": 22194.4, "close_time": 1772837999999, "quote_volume": 5893.58679, "trades": 180, "taker_buy_base": 4784.8, "taker_buy_quote": 1271.36779 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.2656, "high": 0.2662, "low": 0.2636, "close": 0.2636, "volume": 19298.1, "close_time": 1772841599999, "quote_volume": 5110.93404, "trades": 99, "taker_buy_base": 1572.1, "taker_buy_quote": 416.63489 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.2641, "high": 0.2643, "low": 0.2629, "close": 0.2638, "volume": 29094.1, "close_time": 1772845199999, "quote_volume": 7668.55209, "trades": 108, "taker_buy_base": 7538.0, "taker_buy_quote": 1986.23324 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.264, "high": 0.264, "low": 0.2628, "close": 0.2635, "volume": 28035.0, "close_time": 1772848799999, "quote_volume": 7382.2164, "trades": 88, "taker_buy_base": 10731.1, "taker_buy_quote": 2821.02704 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.2638, "high": 0.2645, "low": 0.2626, "close": 0.2626, "volume": 31087.2, "close_time": 1772852399999, "quote_volume": 8188.82156, "trades": 119, "taker_buy_base": 13908.0, "taker_buy_quote": 3663.09726 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.2634, "high": 0.2644, "low": 0.26, "close": 0.2617, "volume": 83796.2, "close_time": 1772855999999, "quote_volume": 21935.42878, "trades": 222, "taker_buy_base": 32685.8, "taker_buy_quote": 8543.05817 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.2614, "high": 0.2623, "low": 0.26, "close": 0.262, "volume": 132649.3, "close_time": 1772859599999, "quote_volume": 34663.9523, "trades": 288, "taker_buy_base": 43183.6, "taker_buy_quote": 11281.77029 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.2622, "high": 0.2624, "low": 0.261, "close": 0.2611, "volume": 13079.2, "close_time": 1772863199999, "quote_volume": 3418.39601, "trades": 59, "taker_buy_base": 3699.7, "taker_buy_quote": 967.70076 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.2611, "high": 0.2615, "low": 0.2611, "close": 0.2612, "volume": 3203.4, "close_time": 1772866799999, "quote_volume": 836.84319, "trades": 31, "taker_buy_base": 2607.5, "taker_buy_quote": 681.24821 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.26, "high": 0.2607, "low": 0.26, "close": 0.2606, "volume": 5837.9, "close_time": 1772870399999, "quote_volume": 1519.63127, "trades": 20, "taker_buy_base": 838.8, "taker_buy_quote": 218.59007 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.2606, "high": 0.2618, "low": 0.2606, "close": 0.2616, "volume": 12300.8, "close_time": 1772873999999, "quote_volume": 3210.59326, "trades": 41, "taker_buy_base": 11493.5, "taker_buy_quote": 2999.4092 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.2608, "high": 0.265, "low": 0.2608, "close": 0.2646, "volume": 13719.3, "close_time": 1772877599999, "quote_volume": 3614.96682, "trades": 53, "taker_buy_base": 6742.3, "taker_buy_quote": 1774.83624 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.265, "high": 0.265, "low": 0.2634, "close": 0.2635, "volume": 13206.3, "close_time": 1772881199999, "quote_volume": 3484.45636, "trades": 63, "taker_buy_base": 1906.7, "taker_buy_quote": 503.55445 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.2631, "high": 0.264, "low": 0.2631, "close": 0.2635, "volume": 5154.6, "close_time": 1772884799999, "quote_volume": 1359.70476, "trades": 15, "taker_buy_base": 2122.4, "taker_buy_quote": 559.48336 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.264, "high": 0.265, "low": 0.264, "close": 0.2641, "volume": 9312.7, "close_time": 1772888399999, "quote_volume": 2462.78146, "trades": 45, "taker_buy_base": 4286.6, "taker_buy_quote": 1133.67253 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.2648, "high": 0.2652, "low": 0.2635, "close": 0.2635, "volume": 36196.9, "close_time": 1772891999999, "quote_volume": 9571.74188, "trades": 105, "taker_buy_base": 10882.5, "taker_buy_quote": 2878.97448 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.2636, "high": 0.2636, "low": 0.2616, "close": 0.2617, "volume": 11500.5, "close_time": 1772895599999, "quote_volume": 3016.2552, "trades": 36, "taker_buy_base": 6097.3, "taker_buy_quote": 1598.73086 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.2618, "high": 0.2618, "low": 0.2589, "close": 0.2604, "volume": 32463.8, "close_time": 1772899199999, "quote_volume": 8437.89966, "trades": 96, "taker_buy_base": 19416.1, "taker_buy_quote": 5044.29539 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.2602, "high": 0.2612, "low": 0.2599, "close": 0.2609, "volume": 20795.9, "close_time": 1772902799999, "quote_volume": 5417.482, "trades": 66, "taker_buy_base": 8806.5, "taker_buy_quote": 2293.79161 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.2613, "high": 0.2616, "low": 0.261, "close": 0.2611, "volume": 5370.6, "close_time": 1772906399999, "quote_volume": 1404.0578, "trades": 18, "taker_buy_base": 3143.6, "taker_buy_quote": 822.04668 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.2607, "high": 0.2607, "low": 0.2593, "close": 0.26, "volume": 28845.4, "close_time": 1772909999999, "quote_volume": 7499.16064, "trades": 50, "taker_buy_base": 7138.5, "taker_buy_quote": 1854.73424 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.2598, "high": 0.2602, "low": 0.259, "close": 0.2595, "volume": 40441.2, "close_time": 1772913599999, "quote_volume": 10506.23412, "trades": 48, "taker_buy_base": 12593.2, "taker_buy_quote": 3273.18386 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.2601, "high": 0.2622, "low": 0.2601, "close": 0.2606, "volume": 50687.4, "close_time": 1772917199999, "quote_volume": 13227.39038, "trades": 93, "taker_buy_base": 31513.5, "taker_buy_quote": 8218.76184 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.261, "high": 0.2612, "low": 0.2595, "close": 0.2596, "volume": 16463.1, "close_time": 1772920799999, "quote_volume": 4277.81632, "trades": 29, "taker_buy_base": 1201.8, "taker_buy_quote": 313.3803 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.2599, "high": 0.2601, "low": 0.258, "close": 0.2585, "volume": 56717.7, "close_time": 1772924399999, "quote_volume": 14687.96952, "trades": 119, "taker_buy_base": 33194.3, "taker_buy_quote": 8590.78119 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.2597, "high": 0.2601, "low": 0.2595, "close": 0.2596, "volume": 2151.5, "close_time": 1772927999999, "quote_volume": 558.88006, "trades": 20, "taker_buy_base": 1588.1, "taker_buy_quote": 412.54713 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.2601, "high": 0.2611, "low": 0.2598, "close": 0.2598, "volume": 3069.4, "close_time": 1772931599999, "quote_volume": 799.92554, "trades": 15, "taker_buy_base": 164.8, "taker_buy_quote": 42.90678 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.26, "high": 0.261, "low": 0.2599, "close": 0.2609, "volume": 2554.8, "close_time": 1772935199999, "quote_volume": 665.20186, "trades": 18, "taker_buy_base": 1275.9, "taker_buy_quote": 332.04105 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.2607, "high": 0.2607, "low": 0.2578, "close": 0.2582, "volume": 23396.2, "close_time": 1772938799999, "quote_volume": 6059.61281, "trades": 93, "taker_buy_base": 15943.7, "taker_buy_quote": 4129.247 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.2581, "high": 0.2593, "low": 0.2581, "close": 0.2593, "volume": 2133.6, "close_time": 1772942399999, "quote_volume": 552.1223, "trades": 9, "taker_buy_base": 1711.0, "taker_buy_quote": 442.93618 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.2589, "high": 0.2591, "low": 0.2578, "close": 0.2583, "volume": 19709.4, "close_time": 1772945999999, "quote_volume": 5091.93587, "trades": 34, "taker_buy_base": 6424.8, "taker_buy_quote": 1659.77894 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.2584, "high": 0.2607, "low": 0.2584, "close": 0.2604, "volume": 12437.3, "close_time": 1772949599999, "quote_volume": 3230.42587, "trades": 24, "taker_buy_base": 9274.7, "taker_buy_quote": 2407.71254 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.2604, "high": 0.2604, "low": 0.2594, "close": 0.26, "volume": 3465.9, "close_time": 1772953199999, "quote_volume": 900.2446, "trades": 17, "taker_buy_base": 2389.0, "taker_buy_quote": 620.5249 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.2605, "high": 0.2617, "low": 0.2605, "close": 0.2615, "volume": 10919.1, "close_time": 1772956799999, "quote_volume": 2853.47734, "trades": 27, "taker_buy_base": 1108.5, "taker_buy_quote": 289.44507 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.2613, "high": 0.262, "low": 0.2603, "close": 0.2616, "volume": 9409.2, "close_time": 1772960399999, "quote_volume": 2460.53592, "trades": 39, "taker_buy_base": 2840.3, "taker_buy_quote": 742.47629 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.2615, "high": 0.2627, "low": 0.2613, "close": 0.2614, "volume": 17928.4, "close_time": 1772963999999, "quote_volume": 4699.71131, "trades": 55, "taker_buy_base": 8900.4, "taker_buy_quote": 2335.16433 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.2612, "high": 0.2624, "low": 0.261, "close": 0.261, "volume": 4826.5, "close_time": 1772967599999, "quote_volume": 1261.56309, "trades": 17, "taker_buy_base": 551.9, "taker_buy_quote": 144.22352 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.261, "high": 0.261, "low": 0.2593, "close": 0.2603, "volume": 33522.0, "close_time": 1772971199999, "quote_volume": 8713.60194, "trades": 49, "taker_buy_base": 1749.9, "taker_buy_quote": 454.32071 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.2608, "high": 0.2609, "low": 0.2582, "close": 0.2606, "volume": 16651.0, "close_time": 1772974799999, "quote_volume": 4325.03527, "trades": 46, "taker_buy_base": 7863.1, "taker_buy_quote": 2046.49728 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.2601, "high": 0.2603, "low": 0.2568, "close": 0.2584, "volume": 41914.4, "close_time": 1772978399999, "quote_volume": 10817.66848, "trades": 121, "taker_buy_base": 13773.2, "taker_buy_quote": 3547.68561 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.2586, "high": 0.2586, "low": 0.2565, "close": 0.2574, "volume": 34471.7, "close_time": 1772981999999, "quote_volume": 8871.42077, "trades": 84, "taker_buy_base": 19284.5, "taker_buy_quote": 4962.19408 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.2579, "high": 0.2579, "low": 0.2564, "close": 0.2566, "volume": 22353.4, "close_time": 1772985599999, "quote_volume": 5739.85765, "trades": 52, "taker_buy_base": 7492.5, "taker_buy_quote": 1924.20155 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.257, "high": 0.257, "low": 0.255, "close": 0.2559, "volume": 16314.1, "close_time": 1772989199999, "quote_volume": 4170.12192, "trades": 51, "taker_buy_base": 5649.9, "taker_buy_quote": 1446.78894 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.2554, "high": 0.2598, "low": 0.2554, "close": 0.2575, "volume": 73113.7, "close_time": 1772992799999, "quote_volume": 18872.43328, "trades": 142, "taker_buy_base": 46795.4, "taker_buy_quote": 12074.80822 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.2575, "high": 0.2583, "low": 0.2568, "close": 0.2583, "volume": 19501.8, "close_time": 1772996399999, "quote_volume": 5025.48685, "trades": 33, "taker_buy_base": 17903.1, "taker_buy_quote": 4614.36247 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.2579, "high": 0.262, "low": 0.2579, "close": 0.2603, "volume": 147811.7, "close_time": 1772999999999, "quote_volume": 38552.01818, "trades": 199, "taker_buy_base": 94060.6, "taker_buy_quote": 24531.739 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.2604, "high": 0.2662, "low": 0.2603, "close": 0.2643, "volume": 111608.1, "close_time": 1773003599999, "quote_volume": 29408.05028, "trades": 398, "taker_buy_base": 69567.7, "taker_buy_quote": 18313.77026 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.2638, "high": 0.265, "low": 0.2616, "close": 0.2616, "volume": 131225.8, "close_time": 1773007199999, "quote_volume": 34548.70775, "trades": 162, "taker_buy_base": 42271.8, "taker_buy_quote": 11107.63856 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.2616, "high": 0.2616, "low": 0.2586, "close": 0.2608, "volume": 66934.1, "close_time": 1773010799999, "quote_volume": 17399.90358, "trades": 149, "taker_buy_base": 40784.0, "taker_buy_quote": 10600.96254 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.2609, "high": 0.2625, "low": 0.2604, "close": 0.2606, "volume": 64784.7, "close_time": 1773014399999, "quote_volume": 16922.80602, "trades": 101, "taker_buy_base": 30343.9, "taker_buy_quote": 7931.37785 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.2612, "high": 0.2628, "low": 0.2609, "close": 0.2616, "volume": 13451.6, "close_time": 1773017999999, "quote_volume": 3519.90471, "trades": 37, "taker_buy_base": 4156.3, "taker_buy_quote": 1088.50407 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.2615, "high": 0.2619, "low": 0.26, "close": 0.26, "volume": 14225.1, "close_time": 1773021599999, "quote_volume": 3712.70714, "trades": 45, "taker_buy_base": 8491.5, "taker_buy_quote": 2216.77596 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.2595, "high": 0.2617, "low": 0.2587, "close": 0.2617, "volume": 10276.5, "close_time": 1773025199999, "quote_volume": 2671.15443, "trades": 31, "taker_buy_base": 5374.8, "taker_buy_quote": 1398.96045 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.262, "high": 0.2661, "low": 0.2618, "close": 0.2621, "volume": 177282.3, "close_time": 1773028799999, "quote_volume": 46771.53175, "trades": 451, "taker_buy_base": 56695.6, "taker_buy_quote": 14958.95051 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.2621, "high": 0.2639, "low": 0.2621, "close": 0.2634, "volume": 6978.2, "close_time": 1773032399999, "quote_volume": 1836.90894, "trades": 33, "taker_buy_base": 4533.7, "taker_buy_quote": 1193.13225 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.2636, "high": 0.2658, "low": 0.2634, "close": 0.2655, "volume": 28201.6, "close_time": 1773035999999, "quote_volume": 7478.1239, "trades": 75, "taker_buy_base": 22626.2, "taker_buy_quote": 6002.62143 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.2656, "high": 0.2658, "low": 0.2637, "close": 0.2657, "volume": 25244.4, "close_time": 1773039599999, "quote_volume": 6678.59238, "trades": 202, "taker_buy_base": 17705.1, "taker_buy_quote": 4682.60246 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.2657, "high": 0.2669, "low": 0.2646, "close": 0.2655, "volume": 79597.0, "close_time": 1773043199999, "quote_volume": 21162.29926, "trades": 383, "taker_buy_base": 25108.2, "taker_buy_quote": 6676.26726 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.2656, "high": 0.2694, "low": 0.2653, "close": 0.2689, "volume": 133424.5, "close_time": 1773046799999, "quote_volume": 35729.39266, "trades": 438, "taker_buy_base": 57893.8, "taker_buy_quote": 15507.01116 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.269, "high": 0.2714, "low": 0.2677, "close": 0.2701, "volume": 201264.6, "close_time": 1773050399999, "quote_volume": 54311.13785, "trades": 600, "taker_buy_base": 93393.9, "taker_buy_quote": 25210.46184 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.2704, "high": 0.2716, "low": 0.2698, "close": 0.2708, "volume": 95120.1, "close_time": 1773053999999, "quote_volume": 25758.85646, "trades": 296, "taker_buy_base": 31532.6, "taker_buy_quote": 8539.94287 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.2714, "high": 0.2752, "low": 0.2709, "close": 0.2709, "volume": 283833.8, "close_time": 1773057599999, "quote_volume": 77418.72871, "trades": 870, "taker_buy_base": 104523.4, "taker_buy_quote": 28531.45285 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.2713, "high": 0.274, "low": 0.2713, "close": 0.2719, "volume": 76170.1, "close_time": 1773061199999, "quote_volume": 20768.26769, "trades": 277, "taker_buy_base": 41360.1, "taker_buy_quote": 11263.74876 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.2718, "high": 0.2745, "low": 0.2711, "close": 0.2731, "volume": 67543.2, "close_time": 1773064799999, "quote_volume": 18381.00003, "trades": 290, "taker_buy_base": 36005.1, "taker_buy_quote": 9797.22974 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.2728, "high": 0.2734, "low": 0.2715, "close": 0.2726, "volume": 66156.6, "close_time": 1773068399999, "quote_volume": 18013.89022, "trades": 269, "taker_buy_base": 38497.4, "taker_buy_quote": 10483.21421 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.2728, "high": 0.2765, "low": 0.271, "close": 0.2752, "volume": 209278.2, "close_time": 1773071999999, "quote_volume": 57250.91354, "trades": 389, "taker_buy_base": 69720.3, "taker_buy_quote": 19087.97172 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.2752, "high": 0.2781, "low": 0.2721, "close": 0.2768, "volume": 156891.0, "close_time": 1773075599999, "quote_volume": 43092.66216, "trades": 548, "taker_buy_base": 80062.0, "taker_buy_quote": 21981.7699 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.277, "high": 0.2782, "low": 0.2717, "close": 0.272, "volume": 202434.8, "close_time": 1773079199999, "quote_volume": 55726.87963, "trades": 413, "taker_buy_base": 86862.4, "taker_buy_quote": 23916.14617 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.2719, "high": 0.2719, "low": 0.2699, "close": 0.2709, "volume": 52666.9, "close_time": 1773082799999, "quote_volume": 14254.30421, "trades": 221, "taker_buy_base": 38093.9, "taker_buy_quote": 10313.62064 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.2704, "high": 0.2752, "low": 0.2704, "close": 0.2724, "volume": 38590.5, "close_time": 1773086399999, "quote_volume": 10537.8392, "trades": 158, "taker_buy_base": 25883.3, "taker_buy_quote": 7063.20459 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.2722, "high": 0.2725, "low": 0.2705, "close": 0.2714, "volume": 39214.8, "close_time": 1773089999999, "quote_volume": 10650.71605, "trades": 153, "taker_buy_base": 29683.8, "taker_buy_quote": 8062.51213 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.2714, "high": 0.2721, "low": 0.2707, "close": 0.272, "volume": 63685.9, "close_time": 1773093599999, "quote_volume": 17275.89476, "trades": 213, "taker_buy_base": 41105.9, "taker_buy_quote": 11154.30065 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.272, "high": 0.272, "low": 0.2682, "close": 0.2702, "volume": 50884.0, "close_time": 1773097199999, "quote_volume": 13726.01013, "trades": 99, "taker_buy_base": 19425.1, "taker_buy_quote": 5239.11582 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.2703, "high": 0.2706, "low": 0.2697, "close": 0.2697, "volume": 36482.3, "close_time": 1773100799999, "quote_volume": 9859.58578, "trades": 50, "taker_buy_base": 23755.2, "taker_buy_quote": 6422.04143 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.2699, "high": 0.2729, "low": 0.2698, "close": 0.2729, "volume": 13680.5, "close_time": 1773104399999, "quote_volume": 3717.48426, "trades": 52, "taker_buy_base": 6167.2, "taker_buy_quote": 1676.13792 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.272, "high": 0.2727, "low": 0.271, "close": 0.2723, "volume": 7926.9, "close_time": 1773107999999, "quote_volume": 2155.4253, "trades": 32, "taker_buy_base": 4970.8, "taker_buy_quote": 1351.88039 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.272, "high": 0.2753, "low": 0.2719, "close": 0.2745, "volume": 69625.7, "close_time": 1773111599999, "quote_volume": 19060.08638, "trades": 221, "taker_buy_base": 48536.5, "taker_buy_quote": 13291.89628 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.2738, "high": 0.2746, "low": 0.2708, "close": 0.2712, "volume": 40900.0, "close_time": 1773115199999, "quote_volume": 11128.53511, "trades": 101, "taker_buy_base": 5737.4, "taker_buy_quote": 1559.06587 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.2711, "high": 0.2739, "low": 0.271, "close": 0.2734, "volume": 11244.9, "close_time": 1773118799999, "quote_volume": 3063.38085, "trades": 113, "taker_buy_base": 8413.2, "taker_buy_quote": 2290.30539 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.2733, "high": 0.2739, "low": 0.273, "close": 0.2733, "volume": 14263.1, "close_time": 1773122399999, "quote_volume": 3901.19221, "trades": 123, "taker_buy_base": 10115.5, "taker_buy_quote": 2766.96328 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.2732, "high": 0.2733, "low": 0.2719, "close": 0.2732, "volume": 20534.3, "close_time": 1773125999999, "quote_volume": 5599.98349, "trades": 114, "taker_buy_base": 18095.8, "taker_buy_quote": 4935.04169 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.2733, "high": 0.2763, "low": 0.273, "close": 0.2758, "volume": 41280.8, "close_time": 1773129599999, "quote_volume": 11366.85318, "trades": 236, "taker_buy_base": 19008.4, "taker_buy_quote": 5229.22029 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.2763, "high": 0.2804, "low": 0.2756, "close": 0.2797, "volume": 249383.7, "close_time": 1773133199999, "quote_volume": 69304.61123, "trades": 958, "taker_buy_base": 121688.2, "taker_buy_quote": 33865.53833 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.28, "high": 0.28, "low": 0.2756, "close": 0.2761, "volume": 85759.3, "close_time": 1773136799999, "quote_volume": 23765.86788, "trades": 247, "taker_buy_base": 44876.0, "taker_buy_quote": 12438.35916 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.2772, "high": 0.2772, "low": 0.274, "close": 0.2753, "volume": 63454.6, "close_time": 1773140399999, "quote_volume": 17433.39025, "trades": 242, "taker_buy_base": 20590.4, "taker_buy_quote": 5656.43398 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.275, "high": 0.2766, "low": 0.2743, "close": 0.2757, "volume": 14757.4, "close_time": 1773143999999, "quote_volume": 4059.99566, "trades": 115, "taker_buy_base": 3640.4, "taker_buy_quote": 1001.74057 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.2759, "high": 0.2779, "low": 0.2755, "close": 0.2765, "volume": 36323.9, "close_time": 1773147599999, "quote_volume": 10043.78195, "trades": 137, "taker_buy_base": 17162.2, "taker_buy_quote": 4744.376 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.2766, "high": 0.2785, "low": 0.2728, "close": 0.2728, "volume": 147464.4, "close_time": 1773151199999, "quote_volume": 40590.79178, "trades": 481, "taker_buy_base": 66179.5, "taker_buy_quote": 18195.69985 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.2733, "high": 0.2761, "low": 0.2709, "close": 0.2761, "volume": 46396.0, "close_time": 1773154799999, "quote_volume": 12695.09485, "trades": 232, "taker_buy_base": 32512.0, "taker_buy_quote": 8909.78427 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.2762, "high": 0.2763, "low": 0.2735, "close": 0.275, "volume": 103308.1, "close_time": 1773158399999, "quote_volume": 28402.80591, "trades": 280, "taker_buy_base": 72794.7, "taker_buy_quote": 20035.1293 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.2749, "high": 0.2767, "low": 0.2738, "close": 0.2753, "volume": 45984.1, "close_time": 1773161999999, "quote_volume": 12662.97345, "trades": 147, "taker_buy_base": 38505.2, "taker_buy_quote": 10602.16004 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.2752, "high": 0.2766, "low": 0.274, "close": 0.2766, "volume": 23306.4, "close_time": 1773165599999, "quote_volume": 6400.68975, "trades": 85, "taker_buy_base": 14814.5, "taker_buy_quote": 4068.06248 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.2752, "high": 0.2763, "low": 0.2735, "close": 0.2735, "volume": 40221.4, "close_time": 1773169199999, "quote_volume": 11050.53905, "trades": 173, "taker_buy_base": 25482.4, "taker_buy_quote": 6996.75943 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.2734, "high": 0.2734, "low": 0.2716, "close": 0.2732, "volume": 79239.4, "close_time": 1773172799999, "quote_volume": 21592.88027, "trades": 342, "taker_buy_base": 48538.1, "taker_buy_quote": 13233.63467 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.2732, "high": 0.2759, "low": 0.2732, "close": 0.2746, "volume": 58247.3, "close_time": 1773176399999, "quote_volume": 16022.81258, "trades": 197, "taker_buy_base": 20608.8, "taker_buy_quote": 5668.13808 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.2747, "high": 0.2779, "low": 0.2731, "close": 0.274, "volume": 126507.0, "close_time": 1773179999999, "quote_volume": 34943.43771, "trades": 379, "taker_buy_base": 68504.7, "taker_buy_quote": 18929.93138 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.2749, "high": 0.2752, "low": 0.2727, "close": 0.2735, "volume": 36700.8, "close_time": 1773183599999, "quote_volume": 10040.8968, "trades": 94, "taker_buy_base": 19678.8, "taker_buy_quote": 5381.25356 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.2736, "high": 0.2737, "low": 0.2717, "close": 0.2719, "volume": 19361.4, "close_time": 1773187199999, "quote_volume": 5276.12844, "trades": 49, "taker_buy_base": 8663.2, "taker_buy_quote": 2361.90912 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.2723, "high": 0.2738, "low": 0.2716, "close": 0.2735, "volume": 48443.2, "close_time": 1773190799999, "quote_volume": 13201.09444, "trades": 107, "taker_buy_base": 33460.1, "taker_buy_quote": 9114.66175 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.273, "high": 0.2752, "low": 0.2719, "close": 0.2736, "volume": 31315.2, "close_time": 1773194399999, "quote_volume": 8573.81082, "trades": 168, "taker_buy_base": 17962.1, "taker_buy_quote": 4915.59329 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.2735, "high": 0.2736, "low": 0.2716, "close": 0.2719, "volume": 25019.2, "close_time": 1773197999999, "quote_volume": 6808.24667, "trades": 108, "taker_buy_base": 8984.7, "taker_buy_quote": 2444.71567 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.2726, "high": 0.2726, "low": 0.271, "close": 0.271, "volume": 18909.9, "close_time": 1773201599999, "quote_volume": 5129.43525, "trades": 38, "taker_buy_base": 8448.9, "taker_buy_quote": 2293.57831 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.2711, "high": 0.2726, "low": 0.2711, "close": 0.2726, "volume": 7795.3, "close_time": 1773205199999, "quote_volume": 2119.60464, "trades": 27, "taker_buy_base": 3528.1, "taker_buy_quote": 960.01708 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.2727, "high": 0.273, "low": 0.2688, "close": 0.2713, "volume": 65367.8, "close_time": 1773208799999, "quote_volume": 17668.54609, "trades": 150, "taker_buy_base": 27940.6, "taker_buy_quote": 7567.6668 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.2712, "high": 0.2749, "low": 0.271, "close": 0.2744, "volume": 28839.8, "close_time": 1773212399999, "quote_volume": 7859.48125, "trades": 71, "taker_buy_base": 19499.8, "taker_buy_quote": 5304.89355 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.2743, "high": 0.2743, "low": 0.2715, "close": 0.2719, "volume": 11083.4, "close_time": 1773215999999, "quote_volume": 3018.75564, "trades": 54, "taker_buy_base": 6931.8, "taker_buy_quote": 1886.15871 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.272, "high": 0.2727, "low": 0.2707, "close": 0.2715, "volume": 59021.7, "close_time": 1773219599999, "quote_volume": 16032.39068, "trades": 240, "taker_buy_base": 16979.3, "taker_buy_quote": 4612.3453 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.2719, "high": 0.2737, "low": 0.2714, "close": 0.273, "volume": 21223.2, "close_time": 1773223199999, "quote_volume": 5795.88757, "trades": 90, "taker_buy_base": 9531.5, "taker_buy_quote": 2603.90823 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.273, "high": 0.2737, "low": 0.2728, "close": 0.2737, "volume": 36408.2, "close_time": 1773226799999, "quote_volume": 9945.48531, "trades": 88, "taker_buy_base": 29210.1, "taker_buy_quote": 7978.34876 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.2735, "high": 0.2735, "low": 0.2712, "close": 0.2716, "volume": 66630.6, "close_time": 1773230399999, "quote_volume": 18136.22025, "trades": 214, "taker_buy_base": 35522.6, "taker_buy_quote": 9663.08938 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.2714, "high": 0.2748, "low": 0.2706, "close": 0.2737, "volume": 67396.2, "close_time": 1773233999999, "quote_volume": 18424.41788, "trades": 182, "taker_buy_base": 49120.0, "taker_buy_quote": 13433.60352 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.2739, "high": 0.276, "low": 0.2731, "close": 0.2738, "volume": 41423.8, "close_time": 1773237599999, "quote_volume": 11368.76676, "trades": 200, "taker_buy_base": 12977.3, "taker_buy_quote": 3568.60236 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.2745, "high": 0.2756, "low": 0.273, "close": 0.2741, "volume": 28436.2, "close_time": 1773241199999, "quote_volume": 7803.36179, "trades": 97, "taker_buy_base": 18368.9, "taker_buy_quote": 5042.855 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.274, "high": 0.2741, "low": 0.2714, "close": 0.2729, "volume": 33529.3, "close_time": 1773244799999, "quote_volume": 9141.91455, "trades": 108, "taker_buy_base": 13607.7, "taker_buy_quote": 3715.18527 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.2732, "high": 0.2744, "low": 0.2721, "close": 0.2733, "volume": 83548.5, "close_time": 1773248399999, "quote_volume": 22805.28239, "trades": 170, "taker_buy_base": 38251.1, "taker_buy_quote": 10451.87372 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.2736, "high": 0.2757, "low": 0.2735, "close": 0.2741, "volume": 71056.7, "close_time": 1773251999999, "quote_volume": 19532.39738, "trades": 335, "taker_buy_base": 53544.6, "taker_buy_quote": 14723.08351 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.2743, "high": 0.2757, "low": 0.2739, "close": 0.2749, "volume": 38764.8, "close_time": 1773255599999, "quote_volume": 10642.09582, "trades": 130, "taker_buy_base": 17559.1, "taker_buy_quote": 4818.77277 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.2751, "high": 0.2751, "low": 0.2741, "close": 0.2743, "volume": 23874.3, "close_time": 1773259199999, "quote_volume": 6551.08301, "trades": 135, "taker_buy_base": 4285.8, "taker_buy_quote": 1176.92641 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.2741, "high": 0.2746, "low": 0.2735, "close": 0.2746, "volume": 22089.1, "close_time": 1773262799999, "quote_volume": 6054.46502, "trades": 68, "taker_buy_base": 13740.7, "taker_buy_quote": 3768.19224 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.275, "high": 0.2776, "low": 0.275, "close": 0.277, "volume": 10957.9, "close_time": 1773266399999, "quote_volume": 3023.29319, "trades": 52, "taker_buy_base": 5611.2, "taker_buy_quote": 1549.63978 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.2771, "high": 0.2787, "low": 0.2769, "close": 0.2785, "volume": 20360.9, "close_time": 1773269999999, "quote_volume": 5661.32187, "trades": 187, "taker_buy_base": 2975.0, "taker_buy_quote": 827.30312 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.279, "high": 0.2795, "low": 0.2776, "close": 0.2776, "volume": 70487.6, "close_time": 1773273599999, "quote_volume": 19625.72364, "trades": 271, "taker_buy_base": 27416.7, "taker_buy_quote": 7630.06821 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.278, "high": 0.2785, "low": 0.276, "close": 0.2769, "volume": 32863.3, "close_time": 1773277199999, "quote_volume": 9104.201, "trades": 147, "taker_buy_base": 14903.2, "taker_buy_quote": 4132.16188 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.277, "high": 0.277, "low": 0.2739, "close": 0.2748, "volume": 47751.0, "close_time": 1773280799999, "quote_volume": 13123.63, "trades": 90, "taker_buy_base": 19241.7, "taker_buy_quote": 5282.09947 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.2747, "high": 0.2751, "low": 0.2735, "close": 0.2736, "volume": 25750.5, "close_time": 1773284399999, "quote_volume": 7070.94648, "trades": 114, "taker_buy_base": 8504.7, "taker_buy_quote": 2333.98947 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.2735, "high": 0.2745, "low": 0.2728, "close": 0.2738, "volume": 13005.5, "close_time": 1773287999999, "quote_volume": 3557.57114, "trades": 52, "taker_buy_base": 2589.0, "taker_buy_quote": 709.20604 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.2738, "high": 0.2749, "low": 0.2735, "close": 0.2735, "volume": 10314.2, "close_time": 1773291599999, "quote_volume": 2829.15567, "trades": 32, "taker_buy_base": 3431.1, "taker_buy_quote": 942.33686 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.2739, "high": 0.2739, "low": 0.2731, "close": 0.2733, "volume": 1365.0, "close_time": 1773295199999, "quote_volume": 373.23373, "trades": 9, "taker_buy_base": 239.5, "taker_buy_quote": 65.44363 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.2739, "high": 0.2747, "low": 0.2735, "close": 0.2744, "volume": 10959.2, "close_time": 1773298799999, "quote_volume": 3005.76338, "trades": 43, "taker_buy_base": 6129.0, "taker_buy_quote": 1680.92428 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.2745, "high": 0.276, "low": 0.274, "close": 0.2756, "volume": 16706.1, "close_time": 1773302399999, "quote_volume": 4594.56096, "trades": 35, "taker_buy_base": 12309.4, "taker_buy_quote": 3386.503 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.2756, "high": 0.2764, "low": 0.2746, "close": 0.2746, "volume": 88119.1, "close_time": 1773305999999, "quote_volume": 24273.34968, "trades": 122, "taker_buy_base": 26881.9, "taker_buy_quote": 7399.67766 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.2752, "high": 0.2752, "low": 0.273, "close": 0.2738, "volume": 26227.4, "close_time": 1773309599999, "quote_volume": 7180.88104, "trades": 113, "taker_buy_base": 6781.3, "taker_buy_quote": 1856.70029 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.2738, "high": 0.2757, "low": 0.2736, "close": 0.2754, "volume": 18572.5, "close_time": 1773313199999, "quote_volume": 5103.37179, "trades": 131, "taker_buy_base": 7669.8, "taker_buy_quote": 2105.6671 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.2753, "high": 0.2762, "low": 0.2742, "close": 0.2751, "volume": 35926.0, "close_time": 1773316799999, "quote_volume": 9883.15114, "trades": 246, "taker_buy_base": 10741.7, "taker_buy_quote": 2955.33999 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.2755, "high": 0.2759, "low": 0.2746, "close": 0.2755, "volume": 17167.2, "close_time": 1773320399999, "quote_volume": 4727.21373, "trades": 190, "taker_buy_base": 4811.4, "taker_buy_quote": 1325.81175 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.2755, "high": 0.2765, "low": 0.2734, "close": 0.2743, "volume": 66101.0, "close_time": 1773323999999, "quote_volume": 18163.87177, "trades": 331, "taker_buy_base": 38642.6, "taker_buy_quote": 10619.8106 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.2745, "high": 0.2769, "low": 0.2726, "close": 0.2741, "volume": 32884.2, "close_time": 1773327599999, "quote_volume": 9019.69268, "trades": 194, "taker_buy_base": 14030.5, "taker_buy_quote": 3849.17781 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.2743, "high": 0.2757, "low": 0.2732, "close": 0.2734, "volume": 94581.7, "close_time": 1773331199999, "quote_volume": 25982.47713, "trades": 350, "taker_buy_base": 31489.5, "taker_buy_quote": 8639.54498 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.2737, "high": 0.2743, "low": 0.2721, "close": 0.2733, "volume": 58740.6, "close_time": 1773334799999, "quote_volume": 16070.99252, "trades": 395, "taker_buy_base": 45878.2, "taker_buy_quote": 12553.67568 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.2733, "high": 0.2737, "low": 0.2723, "close": 0.2728, "volume": 11287.0, "close_time": 1773338399999, "quote_volume": 3081.26346, "trades": 141, "taker_buy_base": 6786.0, "taker_buy_quote": 1852.65238 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.2726, "high": 0.2737, "low": 0.2723, "close": 0.273, "volume": 18361.3, "close_time": 1773341999999, "quote_volume": 5011.77893, "trades": 164, "taker_buy_base": 2999.1, "taker_buy_quote": 820.06464 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.2733, "high": 0.2754, "low": 0.2733, "close": 0.2741, "volume": 14308.5, "close_time": 1773345599999, "quote_volume": 3924.95826, "trades": 167, "taker_buy_base": 7684.5, "taker_buy_quote": 2106.48344 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.2741, "high": 0.2741, "low": 0.2718, "close": 0.2722, "volume": 30354.3, "close_time": 1773349199999, "quote_volume": 8270.68064, "trades": 202, "taker_buy_base": 23341.3, "taker_buy_quote": 6361.13093 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.2722, "high": 0.2733, "low": 0.2718, "close": 0.2728, "volume": 24530.2, "close_time": 1773352799999, "quote_volume": 6686.54536, "trades": 178, "taker_buy_base": 19178.7, "taker_buy_quote": 5229.21554 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.2723, "high": 0.274, "low": 0.2715, "close": 0.2729, "volume": 20816.0, "close_time": 1773356399999, "quote_volume": 5672.6807, "trades": 149, "taker_buy_base": 10580.4, "taker_buy_quote": 2882.74017 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.2733, "high": 0.2755, "low": 0.2733, "close": 0.2746, "volume": 23607.0, "close_time": 1773359999999, "quote_volume": 6482.67833, "trades": 108, "taker_buy_base": 12951.9, "taker_buy_quote": 3556.26208 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.2745, "high": 0.2789, "low": 0.2737, "close": 0.2772, "volume": 97875.2, "close_time": 1773363599999, "quote_volume": 27100.68366, "trades": 432, "taker_buy_base": 69299.7, "taker_buy_quote": 19195.23537 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.2776, "high": 0.2791, "low": 0.2774, "close": 0.2786, "volume": 15685.8, "close_time": 1773367199999, "quote_volume": 4361.69813, "trades": 123, "taker_buy_base": 9098.8, "taker_buy_quote": 2528.67778 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.2786, "high": 0.2805, "low": 0.2782, "close": 0.2794, "volume": 40852.5, "close_time": 1773370799999, "quote_volume": 11424.43, "trades": 88, "taker_buy_base": 30262.7, "taker_buy_quote": 8461.81206 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.2792, "high": 0.2801, "low": 0.2786, "close": 0.2801, "volume": 17763.6, "close_time": 1773374399999, "quote_volume": 4957.86649, "trades": 59, "taker_buy_base": 10098.3, "taker_buy_quote": 2816.79141 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.2806, "high": 0.2806, "low": 0.2776, "close": 0.278, "volume": 22067.8, "close_time": 1773377999999, "quote_volume": 6147.27107, "trades": 50, "taker_buy_base": 1000.3, "taker_buy_quote": 278.83526 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.2777, "high": 0.2778, "low": 0.2768, "close": 0.2774, "volume": 5640.2, "close_time": 1773381599999, "quote_volume": 1563.11313, "trades": 38, "taker_buy_base": 1857.7, "taker_buy_quote": 514.91194 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.2771, "high": 0.2781, "low": 0.2768, "close": 0.2779, "volume": 15457.8, "close_time": 1773385199999, "quote_volume": 4287.86226, "trades": 112, "taker_buy_base": 3432.0, "taker_buy_quote": 952.52585 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.278, "high": 0.2792, "low": 0.2778, "close": 0.2785, "volume": 19284.3, "close_time": 1773388799999, "quote_volume": 5367.96384, "trades": 104, "taker_buy_base": 5801.6, "taker_buy_quote": 1615.5774 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.2769, "high": 0.2795, "low": 0.2766, "close": 0.2783, "volume": 28570.1, "close_time": 1773392399999, "quote_volume": 7961.42843, "trades": 223, "taker_buy_base": 17435.0, "taker_buy_quote": 4856.91452 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.2785, "high": 0.2792, "low": 0.2778, "close": 0.2792, "volume": 14049.1, "close_time": 1773395999999, "quote_volume": 3910.83238, "trades": 82, "taker_buy_base": 5185.1, "taker_buy_quote": 1445.4183 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.2793, "high": 0.28, "low": 0.2787, "close": 0.2787, "volume": 47954.2, "close_time": 1773399599999, "quote_volume": 13398.5203, "trades": 516, "taker_buy_base": 17063.1, "taker_buy_quote": 4769.06964 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.2789, "high": 0.2797, "low": 0.278, "close": 0.2793, "volume": 27109.5, "close_time": 1773403199999, "quote_volume": 7566.80536, "trades": 314, "taker_buy_base": 10949.5, "taker_buy_quote": 3056.30509 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.2791, "high": 0.2813, "low": 0.2788, "close": 0.2806, "volume": 75301.8, "close_time": 1773406799999, "quote_volume": 21057.08233, "trades": 317, "taker_buy_base": 39339.3, "taker_buy_quote": 11005.41905 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.2803, "high": 0.2874, "low": 0.2802, "close": 0.2859, "volume": 168533.7, "close_time": 1773410399999, "quote_volume": 48000.92258, "trades": 482, "taker_buy_base": 110704.9, "taker_buy_quote": 31532.4812 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.2857, "high": 0.288, "low": 0.2836, "close": 0.2849, "volume": 280140.8, "close_time": 1773413999999, "quote_volume": 80167.79561, "trades": 696, "taker_buy_base": 114986.7, "taker_buy_quote": 32940.75716 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.2852, "high": 0.2871, "low": 0.2826, "close": 0.2829, "volume": 301553.3, "close_time": 1773417599999, "quote_volume": 86019.71329, "trades": 824, "taker_buy_base": 92873.3, "taker_buy_quote": 26475.18764 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.2837, "high": 0.2844, "low": 0.2814, "close": 0.2838, "volume": 84631.3, "close_time": 1773421199999, "quote_volume": 23936.40621, "trades": 408, "taker_buy_base": 34912.8, "taker_buy_quote": 9865.22271 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.2833, "high": 0.284, "low": 0.2804, "close": 0.2811, "volume": 78540.3, "close_time": 1773424799999, "quote_volume": 22137.10551, "trades": 309, "taker_buy_base": 30233.1, "taker_buy_quote": 8525.50454 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.281, "high": 0.2834, "low": 0.281, "close": 0.2819, "volume": 116708.0, "close_time": 1773428399999, "quote_volume": 32943.9078, "trades": 321, "taker_buy_base": 54822.4, "taker_buy_quote": 15464.64875 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.2819, "high": 0.2843, "low": 0.2819, "close": 0.2837, "volume": 102276.4, "close_time": 1773431999999, "quote_volume": 28977.35457, "trades": 475, "taker_buy_base": 30579.9, "taker_buy_quote": 8662.53515 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.2836, "high": 0.2851, "low": 0.2822, "close": 0.2828, "volume": 112487.6, "close_time": 1773435599999, "quote_volume": 31931.47374, "trades": 548, "taker_buy_base": 30619.5, "taker_buy_quote": 8691.48764 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.2827, "high": 0.2838, "low": 0.2807, "close": 0.2817, "volume": 55975.2, "close_time": 1773439199999, "quote_volume": 15788.90502, "trades": 359, "taker_buy_base": 22859.3, "taker_buy_quote": 6443.87268 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.2817, "high": 0.2819, "low": 0.2795, "close": 0.2804, "volume": 32811.9, "close_time": 1773442799999, "quote_volume": 9198.85082, "trades": 187, "taker_buy_base": 16990.1, "taker_buy_quote": 4761.92421 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.2807, "high": 0.2831, "low": 0.2807, "close": 0.2831, "volume": 37605.3, "close_time": 1773446399999, "quote_volume": 10593.82214, "trades": 122, "taker_buy_base": 27297.7, "taker_buy_quote": 7693.57873 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.2827, "high": 0.2827, "low": 0.2802, "close": 0.2809, "volume": 63335.4, "close_time": 1773449999999, "quote_volume": 17841.51078, "trades": 209, "taker_buy_base": 21596.6, "taker_buy_quote": 6078.34006 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.2805, "high": 0.2834, "low": 0.2805, "close": 0.2828, "volume": 60051.2, "close_time": 1773453599999, "quote_volume": 16915.47029, "trades": 150, "taker_buy_base": 37858.7, "taker_buy_quote": 10655.77339 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.2821, "high": 0.2821, "low": 0.2815, "close": 0.2817, "volume": 16905.4, "close_time": 1773457199999, "quote_volume": 4763.07131, "trades": 99, "taker_buy_base": 4175.8, "taker_buy_quote": 1176.44476 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.2815, "high": 0.2829, "low": 0.2813, "close": 0.2824, "volume": 15157.6, "close_time": 1773460799999, "quote_volume": 4275.69541, "trades": 68, "taker_buy_base": 8572.5, "taker_buy_quote": 2422.05526 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.2823, "high": 0.2829, "low": 0.281, "close": 0.281, "volume": 10615.2, "close_time": 1773464399999, "quote_volume": 2995.05087, "trades": 73, "taker_buy_base": 994.2, "taker_buy_quote": 280.23616 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.281, "high": 0.281, "low": 0.2772, "close": 0.2781, "volume": 82033.3, "close_time": 1773467999999, "quote_volume": 22865.81073, "trades": 303, "taker_buy_base": 24902.6, "taker_buy_quote": 6945.11161 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.2784, "high": 0.2791, "low": 0.2759, "close": 0.2777, "volume": 27897.3, "close_time": 1773471599999, "quote_volume": 7754.39628, "trades": 96, "taker_buy_base": 14635.9, "taker_buy_quote": 4070.54724 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.2778, "high": 0.2779, "low": 0.2769, "close": 0.2771, "volume": 4944.6, "close_time": 1773475199999, "quote_volume": 1370.91783, "trades": 33, "taker_buy_base": 4356.0, "taker_buy_quote": 1207.79651 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.278, "high": 0.2787, "low": 0.2779, "close": 0.2784, "volume": 14246.4, "close_time": 1773478799999, "quote_volume": 3963.345, "trades": 45, "taker_buy_base": 5762.2, "taker_buy_quote": 1603.7905 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.2785, "high": 0.2796, "low": 0.2784, "close": 0.2791, "volume": 10315.2, "close_time": 1773482399999, "quote_volume": 2877.62939, "trades": 61, "taker_buy_base": 6175.8, "taker_buy_quote": 1722.62323 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.279, "high": 0.2792, "low": 0.2772, "close": 0.2777, "volume": 27004.6, "close_time": 1773485999999, "quote_volume": 7506.68657, "trades": 137, "taker_buy_base": 2725.8, "taker_buy_quote": 756.25749 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.2777, "high": 0.278, "low": 0.277, "close": 0.277, "volume": 17974.4, "close_time": 1773489599999, "quote_volume": 4988.97169, "trades": 93, "taker_buy_base": 940.9, "taker_buy_quote": 261.48436 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.2776, "high": 0.2786, "low": 0.2763, "close": 0.2765, "volume": 27785.5, "close_time": 1773493199999, "quote_volume": 7710.01734, "trades": 150, "taker_buy_base": 5730.8, "taker_buy_quote": 1592.35 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.2764, "high": 0.2769, "low": 0.2748, "close": 0.2748, "volume": 54394.6, "close_time": 1773496799999, "quote_volume": 15013.94917, "trades": 122, "taker_buy_base": 23764.2, "taker_buy_quote": 6557.93982 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.2749, "high": 0.2753, "low": 0.2724, "close": 0.2735, "volume": 77014.2, "close_time": 1773500399999, "quote_volume": 21093.81875, "trades": 349, "taker_buy_base": 44017.0, "taker_buy_quote": 12054.3394 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.2739, "high": 0.2741, "low": 0.2731, "close": 0.2738, "volume": 18381.2, "close_time": 1773503999999, "quote_volume": 5030.13886, "trades": 99, "taker_buy_base": 14773.2, "taker_buy_quote": 4042.83335 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.2734, "high": 0.274, "low": 0.2729, "close": 0.274, "volume": 28878.0, "close_time": 1773507599999, "quote_volume": 7897.16413, "trades": 90, "taker_buy_base": 15853.7, "taker_buy_quote": 4335.2795 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.274, "high": 0.2741, "low": 0.2735, "close": 0.2737, "volume": 5023.0, "close_time": 1773511199999, "quote_volume": 1375.60596, "trades": 27, "taker_buy_base": 1302.8, "taker_buy_quote": 356.86142 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.2733, "high": 0.2737, "low": 0.2728, "close": 0.2737, "volume": 6618.7, "close_time": 1773514799999, "quote_volume": 1807.75922, "trades": 55, "taker_buy_base": 5808.7, "taker_buy_quote": 1586.34572 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.273, "high": 0.2735, "low": 0.2729, "close": 0.2733, "volume": 10711.0, "close_time": 1773518399999, "quote_volume": 2926.41892, "trades": 124, "taker_buy_base": 9766.6, "taker_buy_quote": 2668.34278 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.2733, "high": 0.2771, "low": 0.2733, "close": 0.2771, "volume": 17815.1, "close_time": 1773521999999, "quote_volume": 4899.28082, "trades": 120, "taker_buy_base": 11692.4, "taker_buy_quote": 3211.55564 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.2767, "high": 0.2771, "low": 0.276, "close": 0.277, "volume": 4170.1, "close_time": 1773525599999, "quote_volume": 1154.50428, "trades": 37, "taker_buy_base": 2430.1, "taker_buy_quote": 673.08072 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.277, "high": 0.279, "low": 0.2769, "close": 0.2787, "volume": 22839.3, "close_time": 1773529199999, "quote_volume": 6355.7042, "trades": 157, "taker_buy_base": 8577.4, "taker_buy_quote": 2387.38388 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.279, "high": 0.2805, "low": 0.2787, "close": 0.2792, "volume": 36600.5, "close_time": 1773532799999, "quote_volume": 10236.87175, "trades": 250, "taker_buy_base": 8860.9, "taker_buy_quote": 2477.46069 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.2794, "high": 0.2794, "low": 0.2759, "close": 0.2762, "volume": 20218.8, "close_time": 1773536399999, "quote_volume": 5597.41508, "trades": 123, "taker_buy_base": 4432.0, "taker_buy_quote": 1226.79507 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.2773, "high": 0.2773, "low": 0.276, "close": 0.2761, "volume": 4210.8, "close_time": 1773539999999, "quote_volume": 1163.99348, "trades": 23, "taker_buy_base": 2173.2, "taker_buy_quote": 601.0874 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.2768, "high": 0.2777, "low": 0.2767, "close": 0.2777, "volume": 7228.4, "close_time": 1773543599999, "quote_volume": 2003.07619, "trades": 41, "taker_buy_base": 3235.6, "taker_buy_quote": 896.96803 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.2778, "high": 0.2778, "low": 0.2765, "close": 0.2765, "volume": 37685.9, "close_time": 1773547199999, "quote_volume": 10456.21903, "trades": 97, "taker_buy_base": 8629.8, "taker_buy_quote": 2392.41094 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.277, "high": 0.2777, "low": 0.277, "close": 0.2777, "volume": 16813.6, "close_time": 1773550799999, "quote_volume": 4663.4917, "trades": 99, "taker_buy_base": 6292.7, "taker_buy_quote": 1744.50066 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.2777, "high": 0.2785, "low": 0.2775, "close": 0.2775, "volume": 24680.4, "close_time": 1773554399999, "quote_volume": 6856.44143, "trades": 117, "taker_buy_base": 13075.5, "taker_buy_quote": 3633.50012 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.2774, "high": 0.2779, "low": 0.2769, "close": 0.2769, "volume": 4999.6, "close_time": 1773557999999, "quote_volume": 1387.32755, "trades": 28, "taker_buy_base": 2826.3, "taker_buy_quote": 784.7972 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.2769, "high": 0.2773, "low": 0.2768, "close": 0.2773, "volume": 3977.5, "close_time": 1773561599999, "quote_volume": 1101.97233, "trades": 22, "taker_buy_base": 1325.9, "taker_buy_quote": 367.41287 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.2774, "high": 0.2778, "low": 0.2774, "close": 0.2775, "volume": 4612.5, "close_time": 1773565199999, "quote_volume": 1280.34844, "trades": 33, "taker_buy_base": 1523.3, "taker_buy_quote": 422.8164 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.2779, "high": 0.2787, "low": 0.2771, "close": 0.2776, "volume": 47820.4, "close_time": 1773568799999, "quote_volume": 13307.35859, "trades": 166, "taker_buy_base": 8189.3, "taker_buy_quote": 2274.99502 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.2774, "high": 0.278, "low": 0.2772, "close": 0.2773, "volume": 19150.6, "close_time": 1773572399999, "quote_volume": 5314.9257, "trades": 174, "taker_buy_base": 12343.0, "taker_buy_quote": 3425.84294 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.2773, "high": 0.41, "low": 0.2767, "close": 0.4053, "volume": 5497305.2, "close_time": 1773575999999, "quote_volume": 1877991.55211, "trades": 26889, "taker_buy_base": 3442190.9, "taker_buy_quote": 1166884.66018 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.4053, "high": 0.6018, "low": 0.3421, "close": 0.3538, "volume": 57057361.8, "close_time": 1773579599999, "quote_volume": 25928442.639, "trades": 406845, "taker_buy_base": 28785386.6, "taker_buy_quote": 13168873.58334 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.3538, "high": 0.3552, "low": 0.2132, "close": 0.2465, "volume": 118616756.3, "close_time": 1773583199999, "quote_volume": 30200029.88999, "trades": 342363, "taker_buy_base": 53753629.9, "taker_buy_quote": 13686403.51802 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.2465, "high": 0.248, "low": 0.2307, "close": 0.2367, "volume": 14958142.5, "close_time": 1773586799999, "quote_volume": 3562924.52741, "trades": 39088, "taker_buy_base": 6413481.1, "taker_buy_quote": 1523844.89086 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.2368, "high": 0.2376, "low": 0.2261, "close": 0.2329, "volume": 9101981.5, "close_time": 1773590399999, "quote_volume": 2112889.21596, "trades": 20931, "taker_buy_base": 4121956.8, "taker_buy_quote": 957434.92494 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.2331, "high": 0.2338, "low": 0.2246, "close": 0.2281, "volume": 6593823.8, "close_time": 1773593999999, "quote_volume": 1507117.26922, "trades": 17765, "taker_buy_base": 2735281.1, "taker_buy_quote": 625264.39152 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.2282, "high": 0.2331, "low": 0.2237, "close": 0.229, "volume": 4899491.5, "close_time": 1773597599999, "quote_volume": 1115991.95775, "trades": 12328, "taker_buy_base": 2169896.0, "taker_buy_quote": 494315.4244 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.2291, "high": 0.2309, "low": 0.2228, "close": 0.2252, "volume": 2460094.3, "close_time": 1773601199999, "quote_volume": 557888.41242, "trades": 8133, "taker_buy_base": 1399194.8, "taker_buy_quote": 317587.38064 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.2254, "high": 0.2265, "low": 0.2172, "close": 0.2203, "volume": 2963639.5, "close_time": 1773604799999, "quote_volume": 658760.64423, "trades": 7311, "taker_buy_base": 1325817.1, "taker_buy_quote": 294657.07039 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.2203, "high": 0.2212, "low": 0.2023, "close": 0.2098, "volume": 12200151.7, "close_time": 1773608399999, "quote_volume": 2548757.09286, "trades": 19649, "taker_buy_base": 6752926.0, "taker_buy_quote": 1410288.56753 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.2101, "high": 0.2146, "low": 0.2069, "close": 0.2141, "volume": 3128823.4, "close_time": 1773611999999, "quote_volume": 658893.38913, "trades": 8995, "taker_buy_base": 1743456.9, "taker_buy_quote": 367595.2222 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.2141, "high": 0.2184, "low": 0.2114, "close": 0.216, "volume": 3418909.9, "close_time": 1773615599999, "quote_volume": 736287.88646, "trades": 11169, "taker_buy_base": 1693166.7, "taker_buy_quote": 364601.38524 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.216, "high": 0.2164, "low": 0.2126, "close": 0.2151, "volume": 1724061.2, "close_time": 1773619199999, "quote_volume": 369593.13187, "trades": 6510, "taker_buy_base": 959235.2, "taker_buy_quote": 205680.64454 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.215, "high": 0.2163, "low": 0.2093, "close": 0.2114, "volume": 1564462.4, "close_time": 1773622799999, "quote_volume": 331765.84468, "trades": 4862, "taker_buy_base": 670769.1, "taker_buy_quote": 142385.18468 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.2114, "high": 0.2163, "low": 0.2075, "close": 0.2124, "volume": 2637717.5, "close_time": 1773626399999, "quote_volume": 558638.28958, "trades": 8186, "taker_buy_base": 1273037.4, "taker_buy_quote": 269842.17319 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.2124, "high": 0.2175, "low": 0.2115, "close": 0.2135, "volume": 1797061.9, "close_time": 1773629999999, "quote_volume": 384546.98577, "trades": 4514, "taker_buy_base": 931795.0, "taker_buy_quote": 199347.07958 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.2134, "high": 0.2218, "low": 0.2131, "close": 0.2202, "volume": 2177395.7, "close_time": 1773633599999, "quote_volume": 473057.06178, "trades": 5387, "taker_buy_base": 1213139.7, "taker_buy_quote": 263644.66147 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.2204, "high": 0.2262, "low": 0.2143, "close": 0.2156, "volume": 3447053.4, "close_time": 1773637199999, "quote_volume": 759869.89801, "trades": 8185, "taker_buy_base": 1607171.8, "taker_buy_quote": 354699.16333 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.2156, "high": 0.2181, "low": 0.2151, "close": 0.2154, "volume": 1202646.7, "close_time": 1773640799999, "quote_volume": 260512.84834, "trades": 3673, "taker_buy_base": 470924.5, "taker_buy_quote": 102055.03891 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.2154, "high": 0.2166, "low": 0.2115, "close": 0.2129, "volume": 2327969.2, "close_time": 1773644399999, "quote_volume": 498930.20857, "trades": 6164, "taker_buy_base": 1185363.8, "taker_buy_quote": 254166.17103 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.2129, "high": 0.2144, "low": 0.2117, "close": 0.2136, "volume": 1162477.7, "close_time": 1773647999999, "quote_volume": 247591.8143, "trades": 3376, "taker_buy_base": 527872.2, "taker_buy_quote": 112437.07841 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.2135, "high": 0.2142, "low": 0.21, "close": 0.211, "volume": 2488341.6, "close_time": 1773651599999, "quote_volume": 527080.53914, "trades": 6407, "taker_buy_base": 1263660.6, "taker_buy_quote": 267864.96426 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.2109, "high": 0.2111, "low": 0.2079, "close": 0.2087, "volume": 1690124.0, "close_time": 1773655199999, "quote_volume": 354261.64262, "trades": 4401, "taker_buy_base": 794119.5, "taker_buy_quote": 166507.43407 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.2087, "high": 0.2107, "low": 0.2053, "close": 0.2076, "volume": 2544315.2, "close_time": 1773658799999, "quote_volume": 528984.466, "trades": 5870, "taker_buy_base": 1377792.1, "taker_buy_quote": 286619.62869 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.2076, "high": 0.2088, "low": 0.205, "close": 0.2083, "volume": 1802823.4, "close_time": 1773662399999, "quote_volume": 372720.98452, "trades": 3702, "taker_buy_base": 1015817.5, "taker_buy_quote": 210034.66183 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.2081, "high": 0.214, "low": 0.2058, "close": 0.2076, "volume": 4424449.6, "close_time": 1773665999999, "quote_volume": 930197.90815, "trades": 9377, "taker_buy_base": 2134662.0, "taker_buy_quote": 449206.50634 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.2076, "high": 0.2083, "low": 0.1943, "close": 0.1954, "volume": 6214204.0, "close_time": 1773669599999, "quote_volume": 1250482.93347, "trades": 13035, "taker_buy_base": 2743752.2, "taker_buy_quote": 551961.89054 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.1955, "high": 0.1973, "low": 0.1928, "close": 0.195, "volume": 3448182.7, "close_time": 1773673199999, "quote_volume": 672397.46414, "trades": 6172, "taker_buy_base": 1661621.9, "taker_buy_quote": 324121.04526 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.1951, "high": 0.1957, "low": 0.1865, "close": 0.1874, "volume": 3974004.1, "close_time": 1773676799999, "quote_volume": 757407.86818, "trades": 5644, "taker_buy_base": 1931738.0, "taker_buy_quote": 367732.73488 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.1874, "high": 0.1961, "low": 0.1831, "close": 0.1926, "volume": 7893192.9, "close_time": 1773680399999, "quote_volume": 1511042.19818, "trades": 11032, "taker_buy_base": 3767861.9, "taker_buy_quote": 720781.03015 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.1927, "high": 0.195, "low": 0.1918, "close": 0.1931, "volume": 1681136.4, "close_time": 1773683999999, "quote_volume": 324869.83562, "trades": 2984, "taker_buy_base": 578519.9, "taker_buy_quote": 111718.05343 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.1929, "high": 0.1962, "low": 0.1927, "close": 0.1947, "volume": 1510827.5, "close_time": 1773687599999, "quote_volume": 293636.90791, "trades": 2416, "taker_buy_base": 802633.2, "taker_buy_quote": 156019.90688 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.1946, "high": 0.1982, "low": 0.1933, "close": 0.1939, "volume": 1836590.8, "close_time": 1773691199999, "quote_volume": 359478.74387, "trades": 3578, "taker_buy_base": 674015.7, "taker_buy_quote": 132091.51837 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1938, "high": 0.1953, "low": 0.1927, "close": 0.193, "volume": 686219.5, "close_time": 1773694799999, "quote_volume": 133179.15865, "trades": 1400, "taker_buy_base": 285800.5, "taker_buy_quote": 55457.62145 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.193, "high": 0.1937, "low": 0.1905, "close": 0.1931, "volume": 968949.7, "close_time": 1773698399999, "quote_volume": 185847.3122, "trades": 2119, "taker_buy_base": 456721.2, "taker_buy_quote": 87626.24394 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.1931, "high": 0.1931, "low": 0.189, "close": 0.1916, "volume": 1034169.1, "close_time": 1773701999999, "quote_volume": 196959.74143, "trades": 2495, "taker_buy_base": 398704.0, "taker_buy_quote": 75942.72665 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.1915, "high": 0.1918, "low": 0.1887, "close": 0.1909, "volume": 1084152.9, "close_time": 1773705599999, "quote_volume": 206442.1506, "trades": 2002, "taker_buy_base": 530063.8, "taker_buy_quote": 100995.60176 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1909, "high": 0.1909, "low": 0.1865, "close": 0.1885, "volume": 1405414.2, "close_time": 1773709199999, "quote_volume": 265244.05545, "trades": 3355, "taker_buy_base": 523805.1, "taker_buy_quote": 98802.58837 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.1886, "high": 0.1888, "low": 0.1845, "close": 0.1854, "volume": 1295057.3, "close_time": 1773712799999, "quote_volume": 241457.86165, "trades": 2601, "taker_buy_base": 427018.3, "taker_buy_quote": 79637.57993 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.1854, "high": 0.187, "low": 0.1823, "close": 0.1856, "volume": 1575326.8, "close_time": 1773716399999, "quote_volume": 290359.35624, "trades": 2679, "taker_buy_base": 661507.9, "taker_buy_quote": 121886.22896 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.1857, "high": 0.1862, "low": 0.181, "close": 0.1813, "volume": 1400027.7, "close_time": 1773719999999, "quote_volume": 256067.2944, "trades": 2805, "taker_buy_base": 655273.2, "taker_buy_quote": 119846.03406 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.1812, "high": 0.1815, "low": 0.1768, "close": 0.1805, "volume": 2045453.8, "close_time": 1773723599999, "quote_volume": 366716.14433, "trades": 3448, "taker_buy_base": 1005863.2, "taker_buy_quote": 180270.53123 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.1806, "high": 0.181, "low": 0.1749, "close": 0.1757, "volume": 2041163.4, "close_time": 1773727199999, "quote_volume": 361036.81988, "trades": 2949, "taker_buy_base": 1063400.6, "taker_buy_quote": 187678.35694 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.1758, "high": 0.178, "low": 0.1733, "close": 0.1779, "volume": 1484194.7, "close_time": 1773730799999, "quote_volume": 260204.23636, "trades": 2726, "taker_buy_base": 682479.8, "taker_buy_quote": 119680.15479 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.1778, "high": 0.1819, "low": 0.1774, "close": 0.1786, "volume": 2301373.9, "close_time": 1773734399999, "quote_volume": 413658.06827, "trades": 3391, "taker_buy_base": 856269.4, "taker_buy_quote": 153851.15076 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1786, "high": 0.1834, "low": 0.1782, "close": 0.1797, "volume": 1356963.2, "close_time": 1773737999999, "quote_volume": 245648.64145, "trades": 2911, "taker_buy_base": 700147.2, "taker_buy_quote": 126736.11297 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.1797, "high": 0.1797, "low": 0.1767, "close": 0.1775, "volume": 1292487.2, "close_time": 1773741599999, "quote_volume": 230091.64881, "trades": 2376, "taker_buy_base": 555048.3, "taker_buy_quote": 98885.63295 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.1775, "high": 0.1796, "low": 0.1758, "close": 0.1795, "volume": 1009815.1, "close_time": 1773745199999, "quote_volume": 178689.42023, "trades": 2643, "taker_buy_base": 514612.3, "taker_buy_quote": 91112.47748 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.1796, "high": 0.1813, "low": 0.1766, "close": 0.1766, "volume": 1098208.2, "close_time": 1773748799999, "quote_volume": 197095.53206, "trades": 2421, "taker_buy_base": 471075.6, "taker_buy_quote": 84692.72758 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.1766, "high": 0.1772, "low": 0.1748, "close": 0.1751, "volume": 1650674.3, "close_time": 1773752399999, "quote_volume": 290274.72163, "trades": 2595, "taker_buy_base": 774493.3, "taker_buy_quote": 136261.21236 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.1751, "high": 0.1762, "low": 0.1691, "close": 0.1704, "volume": 5436330.0, "close_time": 1773755999999, "quote_volume": 931576.78826, "trades": 6558, "taker_buy_base": 1913509.4, "taker_buy_quote": 327515.08597 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.1706, "high": 0.1741, "low": 0.1705, "close": 0.1738, "volume": 1509647.4, "close_time": 1773759599999, "quote_volume": 259286.24173, "trades": 1718, "taker_buy_base": 711296.3, "taker_buy_quote": 122182.39106 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.1739, "high": 0.1746, "low": 0.1709, "close": 0.1712, "volume": 785489.5, "close_time": 1773763199999, "quote_volume": 135484.416, "trades": 1058, "taker_buy_base": 418239.3, "taker_buy_quote": 72111.31878 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1713, "high": 0.1724, "low": 0.1695, "close": 0.1699, "volume": 809119.2, "close_time": 1773766799999, "quote_volume": 137986.70617, "trades": 1150, "taker_buy_base": 371247.2, "taker_buy_quote": 63334.8583 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.17, "high": 0.1737, "low": 0.1699, "close": 0.1727, "volume": 756526.5, "close_time": 1773770399999, "quote_volume": 129949.36797, "trades": 961, "taker_buy_base": 497250.7, "taker_buy_quote": 85312.72781 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.1728, "high": 0.1741, "low": 0.1704, "close": 0.1712, "volume": 597076.6, "close_time": 1773773999999, "quote_volume": 102675.7232, "trades": 721, "taker_buy_base": 223453.0, "taker_buy_quote": 38490.18012 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.1712, "high": 0.1717, "low": 0.1685, "close": 0.1697, "volume": 760931.8, "close_time": 1773777599999, "quote_volume": 129517.81553, "trades": 1060, "taker_buy_base": 364839.2, "taker_buy_quote": 62131.05217 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1696, "high": 0.1715, "low": 0.169, "close": 0.1712, "volume": 868974.8, "close_time": 1773781199999, "quote_volume": 147570.28501, "trades": 1311, "taker_buy_base": 396360.3, "taker_buy_quote": 67368.04712 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.1713, "high": 0.173, "low": 0.1702, "close": 0.1714, "volume": 695885.2, "close_time": 1773784799999, "quote_volume": 119359.9281, "trades": 986, "taker_buy_base": 440491.7, "taker_buy_quote": 75536.35844 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.1715, "high": 0.1717, "low": 0.1692, "close": 0.1705, "volume": 814760.3, "close_time": 1773788399999, "quote_volume": 138632.64941, "trades": 978, "taker_buy_base": 417058.6, "taker_buy_quote": 70957.14866 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.1706, "high": 0.171, "low": 0.1671, "close": 0.1679, "volume": 1138683.9, "close_time": 1773791999999, "quote_volume": 192361.25119, "trades": 1451, "taker_buy_base": 490494.1, "taker_buy_quote": 82800.09056 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1679, "high": 0.168, "low": 0.1609, "close": 0.1621, "volume": 2749060.7, "close_time": 1773795599999, "quote_volume": 450383.75877, "trades": 3910, "taker_buy_base": 1258613.7, "taker_buy_quote": 206246.35479 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.1621, "high": 0.1625, "low": 0.1596, "close": 0.1617, "volume": 1485245.6, "close_time": 1773799199999, "quote_volume": 239284.96053, "trades": 1584, "taker_buy_base": 647687.7, "taker_buy_quote": 104402.20799 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.1617, "high": 0.1655, "low": 0.1615, "close": 0.1647, "volume": 1501103.0, "close_time": 1773802799999, "quote_volume": 246473.21511, "trades": 1917, "taker_buy_base": 771082.8, "taker_buy_quote": 126691.47567 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.1648, "high": 0.166, "low": 0.1628, "close": 0.1636, "volume": 812360.8, "close_time": 1773806399999, "quote_volume": 133530.78224, "trades": 1063, "taker_buy_base": 473007.3, "taker_buy_quote": 77819.96247 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1636, "high": 0.1639, "low": 0.1605, "close": 0.161, "volume": 892947.0, "close_time": 1773809999999, "quote_volume": 144409.5264, "trades": 1092, "taker_buy_base": 495226.7, "taker_buy_quote": 80026.41088 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.1608, "high": 0.1614, "low": 0.1587, "close": 0.1597, "volume": 924351.9, "close_time": 1773813599999, "quote_volume": 147978.5753, "trades": 1224, "taker_buy_base": 371506.1, "taker_buy_quote": 59489.39994 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.1596, "high": 0.1607, "low": 0.1579, "close": 0.1599, "volume": 745283.8, "close_time": 1773817199999, "quote_volume": 118696.70766, "trades": 1208, "taker_buy_base": 376094.8, "taker_buy_quote": 59954.11732 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.1597, "high": 0.1599, "low": 0.1557, "close": 0.1565, "volume": 1334156.7, "close_time": 1773820799999, "quote_volume": 210207.09941, "trades": 1997, "taker_buy_base": 647230.3, "taker_buy_quote": 102016.57023 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1563, "high": 0.1567, "low": 0.1543, "close": 0.1561, "volume": 1282019.0, "close_time": 1773824399999, "quote_volume": 199303.60978, "trades": 1633, "taker_buy_base": 651834.8, "taker_buy_quote": 101359.74715 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.1561, "high": 0.1572, "low": 0.1536, "close": 0.1557, "volume": 1001692.3, "close_time": 1773827999999, "quote_volume": 155716.06762, "trades": 1546, "taker_buy_base": 501744.1, "taker_buy_quote": 77987.22784 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.1558, "high": 0.1566, "low": 0.1494, "close": 0.1505, "volume": 2102416.6, "close_time": 1773831599999, "quote_volume": 319595.09099, "trades": 2374, "taker_buy_base": 1073311.3, "taker_buy_quote": 163050.44313 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.1506, "high": 0.1509, "low": 0.1458, "close": 0.1479, "volume": 1745326.8, "close_time": 1773835199999, "quote_volume": 259350.10492, "trades": 2207, "taker_buy_base": 791898.6, "taker_buy_quote": 117620.6292 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.1479, "high": 0.1493, "low": 0.145, "close": 0.1452, "volume": 1540258.5, "close_time": 1773838799999, "quote_volume": 226785.43049, "trades": 2034, "taker_buy_base": 768456.8, "taker_buy_quote": 113219.42768 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.1451, "high": 0.1458, "low": 0.1428, "close": 0.1437, "volume": 1366779.8, "close_time": 1773842399999, "quote_volume": 197606.08274, "trades": 1946, "taker_buy_base": 644789.2, "taker_buy_quote": 93254.2465 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.1437, "high": 0.1438, "low": 0.1391, "close": 0.1395, "volume": 1378586.1, "close_time": 1773845999999, "quote_volume": 194934.0777, "trades": 1617, "taker_buy_base": 666747.2, "taker_buy_quote": 94295.71846 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.1397, "high": 0.1412, "low": 0.1359, "close": 0.1363, "volume": 1529154.4, "close_time": 1773849599999, "quote_volume": 210590.16171, "trades": 2127, "taker_buy_base": 796610.2, "taker_buy_quote": 109693.0212 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1363, "high": 0.141, "low": 0.136, "close": 0.1392, "volume": 2050963.1, "close_time": 1773853199999, "quote_volume": 283902.77609, "trades": 2563, "taker_buy_base": 1055792.3, "taker_buy_quote": 146121.49101 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.1392, "high": 0.1428, "low": 0.1371, "close": 0.1415, "volume": 1751313.5, "close_time": 1773856799999, "quote_volume": 244730.14564, "trades": 1968, "taker_buy_base": 838701.0, "taker_buy_quote": 116856.70182 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.1415, "high": 0.1426, "low": 0.1408, "close": 0.1422, "volume": 1376809.5, "close_time": 1773860399999, "quote_volume": 195520.27846, "trades": 1711, "taker_buy_base": 615391.7, "taker_buy_quote": 87407.6141 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.1422, "high": 0.1462, "low": 0.1411, "close": 0.1422, "volume": 2634139.8, "close_time": 1773863999999, "quote_volume": 378375.45281, "trades": 3322, "taker_buy_base": 1271051.1, "taker_buy_quote": 182549.16914 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.1422, "high": 0.1446, "low": 0.1419, "close": 0.1439, "volume": 1228761.5, "close_time": 1773867599999, "quote_volume": 176342.66261, "trades": 1834, "taker_buy_base": 541866.1, "taker_buy_quote": 77821.06352 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.1439, "high": 0.1479, "low": 0.1431, "close": 0.1468, "volume": 1975650.1, "close_time": 1773871199999, "quote_volume": 287523.97141, "trades": 2479, "taker_buy_base": 1125011.0, "taker_buy_quote": 163681.41166 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.1469, "high": 0.1552, "low": 0.1459, "close": 0.1541, "volume": 3104234.4, "close_time": 1773874799999, "quote_volume": 464550.20178, "trades": 3987, "taker_buy_base": 1562819.2, "taker_buy_quote": 234200.26011 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.1539, "high": 0.1565, "low": 0.1477, "close": 0.1496, "volume": 2826127.6, "close_time": 1773878399999, "quote_volume": 432057.57916, "trades": 4273, "taker_buy_base": 1528280.7, "taker_buy_quote": 233531.59102 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1497, "high": 0.1526, "low": 0.1474, "close": 0.1521, "volume": 1707318.8, "close_time": 1773881999999, "quote_volume": 256402.08805, "trades": 3085, "taker_buy_base": 838695.0, "taker_buy_quote": 125870.70111 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.152, "high": 0.1653, "low": 0.1507, "close": 0.1625, "volume": 3622234.8, "close_time": 1773885599999, "quote_volume": 576937.53049, "trades": 5963, "taker_buy_base": 1915830.0, "taker_buy_quote": 304848.55713 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.1622, "high": 0.1721, "low": 0.1608, "close": 0.1683, "volume": 10380267.2, "close_time": 1773889199999, "quote_volume": 1741177.49251, "trades": 15695, "taker_buy_base": 5626688.5, "taker_buy_quote": 943781.26853 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.1682, "high": 0.1762, "low": 0.1635, "close": 0.164, "volume": 4459179.5, "close_time": 1773892799999, "quote_volume": 750767.51025, "trades": 7024, "taker_buy_base": 2129221.5, "taker_buy_quote": 358777.20655 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.1639, "high": 0.1672, "low": 0.1616, "close": 0.1668, "volume": 2565896.5, "close_time": 1773896399999, "quote_volume": 421442.13504, "trades": 3750, "taker_buy_base": 1355138.9, "taker_buy_quote": 222553.16724 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.1671, "high": 0.1756, "low": 0.1646, "close": 0.1744, "volume": 5073847.6, "close_time": 1773899999999, "quote_volume": 870129.15822, "trades": 7778, "taker_buy_base": 2497404.0, "taker_buy_quote": 428654.3042 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.1744, "high": 0.1807, "low": 0.1702, "close": 0.1728, "volume": 7449749.2, "close_time": 1773903599999, "quote_volume": 1310240.70879, "trades": 11318, "taker_buy_base": 3859900.7, "taker_buy_quote": 678933.17596 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.173, "high": 0.173, "low": 0.1645, "close": 0.168, "volume": 3371684.6, "close_time": 1773907199999, "quote_volume": 565757.91092, "trades": 6392, "taker_buy_base": 1880627.8, "taker_buy_quote": 315399.31612 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.1684, "high": 0.1691, "low": 0.154, "close": 0.1573, "volume": 3265230.9, "close_time": 1773910799999, "quote_volume": 519489.78758, "trades": 7045, "taker_buy_base": 1654500.7, "taker_buy_quote": 263471.80233 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.1573, "high": 0.1577, "low": 0.1507, "close": 0.1535, "volume": 2440552.5, "close_time": 1773914399999, "quote_volume": 373767.53077, "trades": 4632, "taker_buy_base": 1262750.1, "taker_buy_quote": 193559.28713 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.1535, "high": 0.1558, "low": 0.1527, "close": 0.1555, "volume": 1456327.2, "close_time": 1773917999999, "quote_volume": 225297.41529, "trades": 3275, "taker_buy_base": 741541.3, "taker_buy_quote": 114781.08258 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.1554, "high": 0.1602, "low": 0.1549, "close": 0.156, "volume": 3064424.1, "close_time": 1773921599999, "quote_volume": 483056.64634, "trades": 6745, "taker_buy_base": 1496598.3, "taker_buy_quote": 235965.06288 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.1558, "high": 0.1581, "low": 0.1531, "close": 0.1552, "volume": 1391120.0, "close_time": 1773925199999, "quote_volume": 215568.94171, "trades": 2690, "taker_buy_base": 801238.6, "taker_buy_quote": 124235.60503 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.1551, "high": 0.1605, "low": 0.1524, "close": 0.1603, "volume": 1651133.9, "close_time": 1773928799999, "quote_volume": 256961.34092, "trades": 2892, "taker_buy_base": 783803.2, "taker_buy_quote": 122342.84774 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.1603, "high": 0.1644, "low": 0.1559, "close": 0.1572, "volume": 5126961.4, "close_time": 1773932399999, "quote_volume": 821130.75935, "trades": 10151, "taker_buy_base": 2648983.5, "taker_buy_quote": 424284.94799 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.1572, "high": 0.1704, "low": 0.1567, "close": 0.1672, "volume": 6615890.4, "close_time": 1773935999999, "quote_volume": 1093309.46659, "trades": 12659, "taker_buy_base": 3441435.6, "taker_buy_quote": 569112.10605 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.1673, "high": 0.1673, "low": 0.1597, "close": 0.1598, "volume": 4146991.3, "close_time": 1773939599999, "quote_volume": 675565.8483, "trades": 7911, "taker_buy_base": 2179323.3, "taker_buy_quote": 354921.02695 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.1598, "high": 0.162, "low": 0.1572, "close": 0.1583, "volume": 2380907.8, "close_time": 1773943199999, "quote_volume": 378622.40326, "trades": 4453, "taker_buy_base": 1297151.0, "taker_buy_quote": 206283.4713 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.1583, "high": 0.1612, "low": 0.1562, "close": 0.159, "volume": 1656876.0, "close_time": 1773946799999, "quote_volume": 263371.36585, "trades": 3842, "taker_buy_base": 881397.1, "taker_buy_quote": 140261.00733 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.159, "high": 0.1595, "low": 0.1575, "close": 0.1585, "volume": 753443.6, "close_time": 1773950399999, "quote_volume": 119321.46784, "trades": 1827, "taker_buy_base": 334749.2, "taker_buy_quote": 53031.06105 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.1585, "high": 0.1591, "low": 0.1564, "close": 0.158, "volume": 646376.8, "close_time": 1773953999999, "quote_volume": 101832.01624, "trades": 1511, "taker_buy_base": 367139.4, "taker_buy_quote": 57894.71569 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.158, "high": 0.1605, "low": 0.1565, "close": 0.1577, "volume": 658287.6, "close_time": 1773957599999, "quote_volume": 104282.69171, "trades": 1738, "taker_buy_base": 333541.8, "taker_buy_quote": 52926.82301 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.1576, "high": 0.1593, "low": 0.1575, "close": 0.1585, "volume": 289853.9, "close_time": 1773961199999, "quote_volume": 45929.9068, "trades": 923, "taker_buy_base": 119143.8, "taker_buy_quote": 18894.01396 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.1584, "high": 0.1596, "low": 0.1554, "close": 0.1571, "volume": 518464.6, "close_time": 1773964799999, "quote_volume": 81359.46588, "trades": 1335, "taker_buy_base": 218970.2, "taker_buy_quote": 34412.99895 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1572, "high": 0.1572, "low": 0.1538, "close": 0.1545, "volume": 935096.1, "close_time": 1773968399999, "quote_volume": 145086.83307, "trades": 2001, "taker_buy_base": 459221.2, "taker_buy_quote": 71223.09235 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.1546, "high": 0.155, "low": 0.1528, "close": 0.1531, "volume": 540717.8, "close_time": 1773971999999, "quote_volume": 83195.79344, "trades": 1395, "taker_buy_base": 232364.9, "taker_buy_quote": 35768.59101 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.1531, "high": 0.1549, "low": 0.1511, "close": 0.1543, "volume": 943781.6, "close_time": 1773975599999, "quote_volume": 144438.28719, "trades": 1984, "taker_buy_base": 507591.7, "taker_buy_quote": 77707.22056 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.1544, "high": 0.1553, "low": 0.1532, "close": 0.1551, "volume": 241247.7, "close_time": 1773979199999, "quote_volume": 37211.35524, "trades": 731, "taker_buy_base": 97335.7, "taker_buy_quote": 15024.04388 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.1551, "high": 0.1571, "low": 0.1532, "close": 0.1567, "volume": 517434.4, "close_time": 1773982799999, "quote_volume": 80455.2407, "trades": 1299, "taker_buy_base": 188208.4, "taker_buy_quote": 29244.26664 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.1568, "high": 0.157, "low": 0.1541, "close": 0.1544, "volume": 322547.0, "close_time": 1773986399999, "quote_volume": 50132.48914, "trades": 946, "taker_buy_base": 163412.2, "taker_buy_quote": 25395.16525 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.1544, "high": 0.1546, "low": 0.153, "close": 0.1542, "volume": 320421.3, "close_time": 1773989999999, "quote_volume": 49198.54193, "trades": 871, "taker_buy_base": 198817.2, "taker_buy_quote": 30519.94354 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.1541, "high": 0.1546, "low": 0.1529, "close": 0.1533, "volume": 394935.7, "close_time": 1773993599999, "quote_volume": 60741.55945, "trades": 1399, "taker_buy_base": 180726.6, "taker_buy_quote": 27795.83367 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.1534, "high": 0.1559, "low": 0.1532, "close": 0.1558, "volume": 540669.8, "close_time": 1773997199999, "quote_volume": 83514.04217, "trades": 1121, "taker_buy_base": 333418.3, "taker_buy_quote": 51518.27917 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.1559, "high": 0.1561, "low": 0.1531, "close": 0.1537, "volume": 232969.3, "close_time": 1774000799999, "quote_volume": 36057.84176, "trades": 628, "taker_buy_base": 66318.9, "taker_buy_quote": 10266.44379 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.1539, "high": 0.1557, "low": 0.1535, "close": 0.1542, "volume": 345318.4, "close_time": 1774004399999, "quote_volume": 53394.79864, "trades": 906, "taker_buy_base": 212305.9, "taker_buy_quote": 32835.49974 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.1542, "high": 0.1547, "low": 0.1531, "close": 0.1534, "volume": 532820.6, "close_time": 1774007999999, "quote_volume": 81897.33831, "trades": 1132, "taker_buy_base": 246221.1, "taker_buy_quote": 37833.28258 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.1534, "high": 0.154, "low": 0.152, "close": 0.1528, "volume": 676844.6, "close_time": 1774011599999, "quote_volume": 103474.63901, "trades": 1326, "taker_buy_base": 345761.3, "taker_buy_quote": 52866.18395 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.1529, "high": 0.1532, "low": 0.1511, "close": 0.1512, "volume": 468251.2, "close_time": 1774015199999, "quote_volume": 71197.16357, "trades": 840, "taker_buy_base": 205918.6, "taker_buy_quote": 31333.4684 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.1514, "high": 0.1534, "low": 0.1501, "close": 0.1508, "volume": 704945.3, "close_time": 1774018799999, "quote_volume": 106687.77078, "trades": 1021, "taker_buy_base": 350439.4, "taker_buy_quote": 53054.35115 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.1509, "high": 0.1514, "low": 0.149, "close": 0.1507, "volume": 634811.2, "close_time": 1774022399999, "quote_volume": 95306.87065, "trades": 1071, "taker_buy_base": 346663.1, "taker_buy_quote": 52048.77643 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.1508, "high": 0.1528, "low": 0.1507, "close": 0.1519, "volume": 533225.3, "close_time": 1774025999999, "quote_volume": 80861.17972, "trades": 754, "taker_buy_base": 245333.5, "taker_buy_quote": 37222.06031 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.152, "high": 0.1523, "low": 0.151, "close": 0.1522, "volume": 348278.5, "close_time": 1774029599999, "quote_volume": 52802.66254, "trades": 592, "taker_buy_base": 138077.3, "taker_buy_quote": 20934.7609 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.1521, "high": 0.1536, "low": 0.1512, "close": 0.1523, "volume": 212145.8, "close_time": 1774033199999, "quote_volume": 32333.5264, "trades": 572, "taker_buy_base": 83816.3, "taker_buy_quote": 12767.99202 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.1524, "high": 0.1535, "low": 0.1512, "close": 0.1517, "volume": 313064.6, "close_time": 1774036799999, "quote_volume": 47775.40914, "trades": 635, "taker_buy_base": 125722.8, "taker_buy_quote": 19185.64492 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.1518, "high": 0.1518, "low": 0.1499, "close": 0.1516, "volume": 272877.3, "close_time": 1774040399999, "quote_volume": 41080.03109, "trades": 430, "taker_buy_base": 118745.9, "taker_buy_quote": 17886.77067 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.1517, "high": 0.153, "low": 0.151, "close": 0.1515, "volume": 427965.7, "close_time": 1774043999999, "quote_volume": 65113.19677, "trades": 634, "taker_buy_base": 232420.1, "taker_buy_quote": 35363.12329 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.1516, "high": 0.1525, "low": 0.1516, "close": 0.1519, "volume": 132615.6, "close_time": 1774047599999, "quote_volume": 20174.08075, "trades": 388, "taker_buy_base": 70518.4, "taker_buy_quote": 10731.10025 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.1518, "high": 0.1518, "low": 0.1504, "close": 0.1507, "volume": 263551.0, "close_time": 1774051199999, "quote_volume": 39836.23855, "trades": 443, "taker_buy_base": 87405.9, "taker_buy_quote": 13214.78689 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1505, "high": 0.1515, "low": 0.1502, "close": 0.1512, "volume": 353028.6, "close_time": 1774054799999, "quote_volume": 53277.70598, "trades": 424, "taker_buy_base": 204535.8, "taker_buy_quote": 30875.1415 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.1512, "high": 0.1518, "low": 0.1497, "close": 0.15, "volume": 227738.7, "close_time": 1774058399999, "quote_volume": 34293.13724, "trades": 260, "taker_buy_base": 96171.6, "taker_buy_quote": 14485.50674 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.15, "high": 0.1508, "low": 0.1495, "close": 0.1501, "volume": 228015.9, "close_time": 1774061999999, "quote_volume": 34221.86103, "trades": 269, "taker_buy_base": 117909.5, "taker_buy_quote": 17696.90057 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.1501, "high": 0.1502, "low": 0.1491, "close": 0.1494, "volume": 340559.8, "close_time": 1774065599999, "quote_volume": 50916.25816, "trades": 388, "taker_buy_base": 140631.6, "taker_buy_quote": 21031.59657 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.1496, "high": 0.1505, "low": 0.1494, "close": 0.1494, "volume": 213882.2, "close_time": 1774069199999, "quote_volume": 32056.79382, "trades": 230, "taker_buy_base": 76990.7, "taker_buy_quote": 11547.07128 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.1493, "high": 0.1509, "low": 0.149, "close": 0.1496, "volume": 371994.6, "close_time": 1774072799999, "quote_volume": 55793.80616, "trades": 507, "taker_buy_base": 180962.0, "taker_buy_quote": 27157.88326 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.1496, "high": 0.1507, "low": 0.1494, "close": 0.1503, "volume": 86792.7, "close_time": 1774076399999, "quote_volume": 13026.23172, "trades": 185, "taker_buy_base": 58426.8, "taker_buy_quote": 8769.61369 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.1502, "high": 0.1503, "low": 0.1479, "close": 0.1483, "volume": 494707.4, "close_time": 1774079999999, "quote_volume": 73760.69612, "trades": 591, "taker_buy_base": 226991.9, "taker_buy_quote": 33830.77144 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.1483, "high": 0.1491, "low": 0.1466, "close": 0.1469, "volume": 535656.2, "close_time": 1774083599999, "quote_volume": 79164.71216, "trades": 614, "taker_buy_base": 348088.4, "taker_buy_quote": 51445.53402 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.1469, "high": 0.1472, "low": 0.1455, "close": 0.1461, "volume": 676773.0, "close_time": 1774087199999, "quote_volume": 98908.37204, "trades": 553, "taker_buy_base": 331231.9, "taker_buy_quote": 48395.59864 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.1461, "high": 0.1476, "low": 0.1457, "close": 0.1471, "volume": 428407.1, "close_time": 1774090799999, "quote_volume": 62766.24564, "trades": 530, "taker_buy_base": 310063.0, "taker_buy_quote": 45455.05656 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.1472, "high": 0.1491, "low": 0.147, "close": 0.1483, "volume": 647296.6, "close_time": 1774094399999, "quote_volume": 95995.04335, "trades": 1178, "taker_buy_base": 344020.4, "taker_buy_quote": 51036.09925 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.1485, "high": 0.1488, "low": 0.1479, "close": 0.1479, "volume": 491330.6, "close_time": 1774097999999, "quote_volume": 72886.27299, "trades": 446, "taker_buy_base": 180773.3, "taker_buy_quote": 26814.74422 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.1479, "high": 0.1479, "low": 0.1462, "close": 0.1471, "volume": 626975.8, "close_time": 1774101599999, "quote_volume": 91954.85179, "trades": 510, "taker_buy_base": 423169.4, "taker_buy_quote": 62032.73144 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.1471, "high": 0.1483, "low": 0.1469, "close": 0.1477, "volume": 150371.1, "close_time": 1774105199999, "quote_volume": 22227.41337, "trades": 310, "taker_buy_base": 74941.5, "taker_buy_quote": 11076.19209 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.1478, "high": 0.1495, "low": 0.1478, "close": 0.1488, "volume": 491623.6, "close_time": 1774108799999, "quote_volume": 73151.09506, "trades": 777, "taker_buy_base": 158169.0, "taker_buy_quote": 23544.34472 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.1489, "high": 0.149, "low": 0.1469, "close": 0.1471, "volume": 416886.0, "close_time": 1774112399999, "quote_volume": 61575.52553, "trades": 651, "taker_buy_base": 163061.6, "taker_buy_quote": 24051.92065 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.1472, "high": 0.148, "low": 0.1468, "close": 0.1478, "volume": 130963.4, "close_time": 1774115999999, "quote_volume": 19304.16403, "trades": 312, "taker_buy_base": 39702.2, "taker_buy_quote": 5857.88537 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.148, "high": 0.1482, "low": 0.1468, "close": 0.1468, "volume": 184701.7, "close_time": 1774119599999, "quote_volume": 27246.67704, "trades": 345, "taker_buy_base": 53710.9, "taker_buy_quote": 7925.05346 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.1469, "high": 0.1486, "low": 0.1466, "close": 0.1477, "volume": 366199.6, "close_time": 1774123199999, "quote_volume": 54038.1485, "trades": 540, "taker_buy_base": 201252.9, "taker_buy_quote": 29687.2015 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.1479, "high": 0.148, "low": 0.1464, "close": 0.1468, "volume": 248163.0, "close_time": 1774126799999, "quote_volume": 36485.90416, "trades": 438, "taker_buy_base": 74555.5, "taker_buy_quote": 10963.22419 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.1467, "high": 0.147, "low": 0.146, "close": 0.1461, "volume": 354430.8, "close_time": 1774130399999, "quote_volume": 51854.81413, "trades": 506, "taker_buy_base": 176069.7, "taker_buy_quote": 25765.16537 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.1461, "high": 0.1463, "low": 0.1447, "close": 0.1451, "volume": 554358.0, "close_time": 1774133999999, "quote_volume": 80589.47303, "trades": 583, "taker_buy_base": 262977.1, "taker_buy_quote": 38157.25765 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.1452, "high": 0.1456, "low": 0.1384, "close": 0.1398, "volume": 1181392.6, "close_time": 1774137599999, "quote_volume": 167300.08892, "trades": 2048, "taker_buy_base": 593510.7, "taker_buy_quote": 84146.14826 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1398, "high": 0.1412, "low": 0.1372, "close": 0.14, "volume": 1335069.3, "close_time": 1774141199999, "quote_volume": 186344.33974, "trades": 1598, "taker_buy_base": 635166.5, "taker_buy_quote": 88605.27016 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.1402, "high": 0.1408, "low": 0.1392, "close": 0.1402, "volume": 416956.3, "close_time": 1774144799999, "quote_volume": 58338.79346, "trades": 458, "taker_buy_base": 220123.8, "taker_buy_quote": 30797.17668 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.1402, "high": 0.1436, "low": 0.1402, "close": 0.1432, "volume": 688611.6, "close_time": 1774148399999, "quote_volume": 97922.63688, "trades": 770, "taker_buy_base": 412805.8, "taker_buy_quote": 58742.12531 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.1433, "high": 0.1452, "low": 0.1429, "close": 0.1437, "volume": 749212.3, "close_time": 1774151999999, "quote_volume": 107799.47763, "trades": 860, "taker_buy_base": 424837.8, "taker_buy_quote": 61118.70202 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.1436, "high": 0.1447, "low": 0.143, "close": 0.1437, "volume": 426454.7, "close_time": 1774155599999, "quote_volume": 61321.10935, "trades": 444, "taker_buy_base": 234997.8, "taker_buy_quote": 33805.18699 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.1438, "high": 0.144, "low": 0.1418, "close": 0.1419, "volume": 494210.3, "close_time": 1774159199999, "quote_volume": 70716.46391, "trades": 352, "taker_buy_base": 119252.9, "taker_buy_quote": 17059.51421 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.1418, "high": 0.1419, "low": 0.1409, "close": 0.1415, "volume": 449910.6, "close_time": 1774162799999, "quote_volume": 63618.36033, "trades": 349, "taker_buy_base": 283681.5, "taker_buy_quote": 40132.34492 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.1414, "high": 0.1416, "low": 0.1402, "close": 0.1403, "volume": 418907.9, "close_time": 1774166399999, "quote_volume": 58981.86727, "trades": 471, "taker_buy_base": 173977.7, "taker_buy_quote": 24509.90433 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.1402, "high": 0.1409, "low": 0.139, "close": 0.1398, "volume": 634454.0, "close_time": 1774169999999, "quote_volume": 88746.9926, "trades": 508, "taker_buy_base": 274067.4, "taker_buy_quote": 38332.7013 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.1399, "high": 0.1423, "low": 0.1396, "close": 0.1416, "volume": 462914.7, "close_time": 1774173599999, "quote_volume": 65217.56712, "trades": 467, "taker_buy_base": 296229.6, "taker_buy_quote": 41734.72182 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.1415, "high": 0.1422, "low": 0.1402, "close": 0.1406, "volume": 279608.6, "close_time": 1774177199999, "quote_volume": 39544.44585, "trades": 309, "taker_buy_base": 86665.9, "taker_buy_quote": 12257.76815 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.1407, "high": 0.1423, "low": 0.1406, "close": 0.1419, "volume": 580223.4, "close_time": 1774180799999, "quote_volume": 82101.83442, "trades": 627, "taker_buy_base": 353322.9, "taker_buy_quote": 49999.30352 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.1419, "high": 0.1425, "low": 0.1407, "close": 0.1411, "volume": 332372.4, "close_time": 1774184399999, "quote_volume": 47058.49952, "trades": 438, "taker_buy_base": 145455.3, "taker_buy_quote": 20605.76625 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.1411, "high": 0.1424, "low": 0.141, "close": 0.1416, "volume": 197513.3, "close_time": 1774187999999, "quote_volume": 27987.5764, "trades": 319, "taker_buy_base": 103278.4, "taker_buy_quote": 14637.99274 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.1417, "high": 0.143, "low": 0.1416, "close": 0.1425, "volume": 621148.2, "close_time": 1774191599999, "quote_volume": 88458.18665, "trades": 560, "taker_buy_base": 378637.2, "taker_buy_quote": 53944.35609 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.1425, "high": 0.1435, "low": 0.1415, "close": 0.1421, "volume": 304175.1, "close_time": 1774195199999, "quote_volume": 43380.23102, "trades": 429, "taker_buy_base": 94918.1, "taker_buy_quote": 13545.44442 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.142, "high": 0.1427, "low": 0.1413, "close": 0.1413, "volume": 161190.5, "close_time": 1774198799999, "quote_volume": 22895.57487, "trades": 230, "taker_buy_base": 92398.8, "taker_buy_quote": 13130.73068 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.1413, "high": 0.1413, "low": 0.1389, "close": 0.1393, "volume": 655702.4, "close_time": 1774202399999, "quote_volume": 91709.35594, "trades": 802, "taker_buy_base": 308491.5, "taker_buy_quote": 43156.06914 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.1392, "high": 0.1402, "low": 0.1386, "close": 0.1392, "volume": 629181.3, "close_time": 1774205999999, "quote_volume": 87606.01191, "trades": 918, "taker_buy_base": 366935.6, "taker_buy_quote": 51100.17916 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.1393, "high": 0.1394, "low": 0.1378, "close": 0.1383, "volume": 388253.8, "close_time": 1774209599999, "quote_volume": 53697.02996, "trades": 483, "taker_buy_base": 236344.1, "taker_buy_quote": 32684.87707 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.1383, "high": 0.1395, "low": 0.1383, "close": 0.1385, "volume": 264068.1, "close_time": 1774213199999, "quote_volume": 36713.36206, "trades": 344, "taker_buy_base": 178414.6, "taker_buy_quote": 24802.721 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.1386, "high": 0.1392, "low": 0.1362, "close": 0.1384, "volume": 524545.7, "close_time": 1774216799999, "quote_volume": 72261.38424, "trades": 620, "taker_buy_base": 280496.4, "taker_buy_quote": 38600.97929 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.1385, "high": 0.1397, "low": 0.138, "close": 0.1394, "volume": 415018.6, "close_time": 1774220399999, "quote_volume": 57665.15198, "trades": 522, "taker_buy_base": 210395.9, "taker_buy_quote": 29250.47851 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.1394, "high": 0.1411, "low": 0.1381, "close": 0.1381, "volume": 328084.8, "close_time": 1774223999999, "quote_volume": 45885.48908, "trades": 473, "taker_buy_base": 98493.2, "taker_buy_quote": 13762.49705 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1382, "high": 0.1401, "low": 0.1374, "close": 0.1392, "volume": 611057.2, "close_time": 1774227599999, "quote_volume": 84760.97256, "trades": 660, "taker_buy_base": 332794.9, "taker_buy_quote": 46174.84497 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.1392, "high": 0.141, "low": 0.139, "close": 0.1402, "volume": 310155.8, "close_time": 1774231199999, "quote_volume": 43487.83531, "trades": 298, "taker_buy_base": 151926.8, "taker_buy_quote": 21300.86141 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.1402, "high": 0.1414, "low": 0.14, "close": 0.1404, "volume": 224698.1, "close_time": 1774234799999, "quote_volume": 31619.40748, "trades": 397, "taker_buy_base": 84763.4, "taker_buy_quote": 11930.21884 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.1405, "high": 0.1416, "low": 0.1403, "close": 0.1409, "volume": 248074.6, "close_time": 1774238399999, "quote_volume": 34933.47671, "trades": 298, "taker_buy_base": 102055.4, "taker_buy_quote": 14371.51945 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.1409, "high": 0.141, "low": 0.1398, "close": 0.1407, "volume": 210838.1, "close_time": 1774241999999, "quote_volume": 29604.52337, "trades": 232, "taker_buy_base": 64691.7, "taker_buy_quote": 9087.8303 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.1408, "high": 0.1416, "low": 0.1401, "close": 0.1413, "volume": 248598.0, "close_time": 1774245599999, "quote_volume": 34963.33038, "trades": 303, "taker_buy_base": 158703.3, "taker_buy_quote": 22313.51346 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.1413, "high": 0.1418, "low": 0.1388, "close": 0.1394, "volume": 332067.6, "close_time": 1774249199999, "quote_volume": 46706.64106, "trades": 470, "taker_buy_base": 111359.1, "taker_buy_quote": 15656.8975 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.1393, "high": 0.1404, "low": 0.1377, "close": 0.1393, "volume": 396633.0, "close_time": 1774252799999, "quote_volume": 55076.34926, "trades": 577, "taker_buy_base": 192283.3, "taker_buy_quote": 26692.27445 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.1394, "high": 0.1412, "low": 0.1391, "close": 0.1399, "volume": 418425.4, "close_time": 1774256399999, "quote_volume": 58690.20767, "trades": 582, "taker_buy_base": 231097.3, "taker_buy_quote": 32421.43789 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.1398, "high": 0.1402, "low": 0.138, "close": 0.1389, "volume": 350450.5, "close_time": 1774259999999, "quote_volume": 48765.59299, "trades": 360, "taker_buy_base": 131888.0, "taker_buy_quote": 18368.2902 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.1388, "high": 0.139, "low": 0.1378, "close": 0.1383, "volume": 153249.6, "close_time": 1774263599999, "quote_volume": 21202.345, "trades": 198, "taker_buy_base": 66812.9, "taker_buy_quote": 9242.72303 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.1383, "high": 0.142, "low": 0.1325, "close": 0.1401, "volume": 3801096.3, "close_time": 1774267199999, "quote_volume": 526074.5052, "trades": 4093, "taker_buy_base": 2001146.4, "taker_buy_quote": 276879.66822 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.1403, "high": 0.1428, "low": 0.1395, "close": 0.1424, "volume": 373669.1, "close_time": 1774270799999, "quote_volume": 52810.08346, "trades": 436, "taker_buy_base": 163688.4, "taker_buy_quote": 23190.0014 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.1425, "high": 0.1432, "low": 0.1406, "close": 0.1429, "volume": 254180.8, "close_time": 1774274399999, "quote_volume": 36069.99081, "trades": 396, "taker_buy_base": 141781.4, "taker_buy_quote": 20128.88558 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.1428, "high": 0.1431, "low": 0.1405, "close": 0.1408, "volume": 366405.4, "close_time": 1774277999999, "quote_volume": 51973.71051, "trades": 417, "taker_buy_base": 137266.4, "taker_buy_quote": 19482.08693 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.1407, "high": 0.1413, "low": 0.1382, "close": 0.1387, "volume": 576599.1, "close_time": 1774281599999, "quote_volume": 80397.3393, "trades": 671, "taker_buy_base": 285618.0, "taker_buy_quote": 39793.12647 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.1386, "high": 0.1391, "low": 0.1376, "close": 0.1385, "volume": 611455.5, "close_time": 1774285199999, "quote_volume": 84663.43332, "trades": 569, "taker_buy_base": 415245.7, "taker_buy_quote": 57504.0938 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.1386, "high": 0.1413, "low": 0.1379, "close": 0.1394, "volume": 882017.1, "close_time": 1774288799999, "quote_volume": 123125.12368, "trades": 824, "taker_buy_base": 507348.6, "taker_buy_quote": 70779.50525 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.1394, "high": 0.1402, "low": 0.138, "close": 0.1386, "volume": 234824.7, "close_time": 1774292399999, "quote_volume": 32617.44143, "trades": 292, "taker_buy_base": 128934.7, "taker_buy_quote": 17931.29742 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.1386, "high": 0.1392, "low": 0.1378, "close": 0.1379, "volume": 173410.1, "close_time": 1774295999999, "quote_volume": 24034.98217, "trades": 236, "taker_buy_base": 50188.9, "taker_buy_quote": 6950.14008 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.1381, "high": 0.1386, "low": 0.1373, "close": 0.138, "volume": 286436.4, "close_time": 1774299599999, "quote_volume": 39518.6453, "trades": 471, "taker_buy_base": 167551.6, "taker_buy_quote": 23111.59312 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.138, "high": 0.1381, "low": 0.136, "close": 0.1363, "volume": 588560.9, "close_time": 1774303199999, "quote_volume": 80776.49669, "trades": 654, "taker_buy_base": 362070.9, "taker_buy_quote": 49703.26562 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.1364, "high": 0.1372, "low": 0.135, "close": 0.1365, "volume": 730664.4, "close_time": 1774306799999, "quote_volume": 99401.55441, "trades": 715, "taker_buy_base": 452396.4, "taker_buy_quote": 61572.61885 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.1364, "high": 0.1366, "low": 0.1357, "close": 0.1361, "volume": 220131.9, "close_time": 1774310399999, "quote_volume": 29940.97347, "trades": 283, "taker_buy_base": 114568.0, "taker_buy_quote": 15589.51347 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1361, "high": 0.1366, "low": 0.1345, "close": 0.1347, "volume": 238501.5, "close_time": 1774313999999, "quote_volume": 32254.57581, "trades": 257, "taker_buy_base": 104813.0, "taker_buy_quote": 14173.5244 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.1342, "high": 0.1348, "low": 0.1315, "close": 0.133, "volume": 371858.6, "close_time": 1774317599999, "quote_volume": 49472.94466, "trades": 443, "taker_buy_base": 192619.7, "taker_buy_quote": 25638.59149 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.133, "high": 0.1334, "low": 0.1321, "close": 0.1327, "volume": 289630.0, "close_time": 1774321199999, "quote_volume": 38500.2286, "trades": 232, "taker_buy_base": 156384.0, "taker_buy_quote": 20792.79449 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.1326, "high": 0.1335, "low": 0.1319, "close": 0.1325, "volume": 248386.8, "close_time": 1774324799999, "quote_volume": 32935.87533, "trades": 249, "taker_buy_base": 117801.0, "taker_buy_quote": 15651.51378 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.1325, "high": 0.1325, "low": 0.1298, "close": 0.1306, "volume": 532651.5, "close_time": 1774328399999, "quote_volume": 69761.02277, "trades": 496, "taker_buy_base": 246736.5, "taker_buy_quote": 32319.98343 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.1305, "high": 0.1315, "low": 0.1301, "close": 0.131, "volume": 172667.3, "close_time": 1774331999999, "quote_volume": 22558.79964, "trades": 234, "taker_buy_base": 104805.9, "taker_buy_quote": 13704.5268 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.1311, "high": 0.133, "low": 0.1307, "close": 0.1316, "volume": 1219654.5, "close_time": 1774335599999, "quote_volume": 160805.37376, "trades": 1260, "taker_buy_base": 758236.2, "taker_buy_quote": 100014.82319 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.1316, "high": 0.1329, "low": 0.1313, "close": 0.1326, "volume": 463079.3, "close_time": 1774339199999, "quote_volume": 61102.01394, "trades": 569, "taker_buy_base": 255048.2, "taker_buy_quote": 33655.26405 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.1326, "high": 0.1329, "low": 0.1315, "close": 0.1322, "volume": 489381.5, "close_time": 1774342799999, "quote_volume": 64728.16888, "trades": 551, "taker_buy_base": 171375.9, "taker_buy_quote": 22662.6115 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.1321, "high": 0.1329, "low": 0.1318, "close": 0.1323, "volume": 460684.3, "close_time": 1774346399999, "quote_volume": 60984.13901, "trades": 401, "taker_buy_base": 296233.3, "taker_buy_quote": 39225.89886 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.1322, "high": 0.1322, "low": 0.1309, "close": 0.1312, "volume": 295605.9, "close_time": 1774349999999, "quote_volume": 38890.04204, "trades": 232, "taker_buy_base": 80659.4, "taker_buy_quote": 10605.22949 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.1313, "high": 0.1321, "low": 0.1301, "close": 0.1316, "volume": 328530.2, "close_time": 1774353599999, "quote_volume": 43107.08833, "trades": 355, "taker_buy_base": 166346.4, "taker_buy_quote": 21849.80581 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.1315, "high": 0.1317, "low": 0.1305, "close": 0.1309, "volume": 458302.7, "close_time": 1774357199999, "quote_volume": 60061.30719, "trades": 426, "taker_buy_base": 217760.0, "taker_buy_quote": 28520.29939 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.1308, "high": 0.1325, "low": 0.1298, "close": 0.1305, "volume": 709631.0, "close_time": 1774360799999, "quote_volume": 93312.78307, "trades": 624, "taker_buy_base": 401966.7, "taker_buy_quote": 52923.19152 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.1306, "high": 0.1314, "low": 0.1295, "close": 0.1308, "volume": 789642.4, "close_time": 1774364399999, "quote_volume": 102910.39444, "trades": 662, "taker_buy_base": 521875.0, "taker_buy_quote": 68018.09354 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.1309, "high": 0.1316, "low": 0.1307, "close": 0.1307, "volume": 248126.2, "close_time": 1774367999999, "quote_volume": 32537.88751, "trades": 307, "taker_buy_base": 93582.2, "taker_buy_quote": 12271.85989 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.1307, "high": 0.1311, "low": 0.1296, "close": 0.1303, "volume": 466908.8, "close_time": 1774371599999, "quote_volume": 60810.53382, "trades": 577, "taker_buy_base": 225528.7, "taker_buy_quote": 29370.49093 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.1303, "high": 0.1311, "low": 0.1292, "close": 0.1303, "volume": 609296.5, "close_time": 1774375199999, "quote_volume": 79264.62655, "trades": 544, "taker_buy_base": 328408.9, "taker_buy_quote": 42711.79035 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.1304, "high": 0.1315, "low": 0.1302, "close": 0.1306, "volume": 362694.7, "close_time": 1774378799999, "quote_volume": 47421.2144, "trades": 434, "taker_buy_base": 123906.9, "taker_buy_quote": 16212.31175 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.1306, "high": 0.1312, "low": 0.1299, "close": 0.1301, "volume": 202924.9, "close_time": 1774382399999, "quote_volume": 26489.56745, "trades": 287, "taker_buy_base": 87327.7, "taker_buy_quote": 11410.48299 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.1302, "high": 0.1311, "low": 0.1295, "close": 0.1308, "volume": 654564.5, "close_time": 1774385999999, "quote_volume": 85274.73398, "trades": 631, "taker_buy_base": 215169.2, "taker_buy_quote": 28049.70343 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.1309, "high": 0.1311, "low": 0.13, "close": 0.1309, "volume": 322279.8, "close_time": 1774389599999, "quote_volume": 42051.2548, "trades": 416, "taker_buy_base": 143365.2, "taker_buy_quote": 18721.25211 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.1307, "high": 0.1312, "low": 0.1297, "close": 0.1303, "volume": 185773.0, "close_time": 1774393199999, "quote_volume": 24214.53676, "trades": 329, "taker_buy_base": 83552.0, "taker_buy_quote": 10895.98358 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.1303, "high": 0.1315, "low": 0.1302, "close": 0.131, "volume": 165430.7, "close_time": 1774396799999, "quote_volume": 21682.19721, "trades": 256, "taker_buy_base": 82914.9, "taker_buy_quote": 10866.55114 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1308, "high": 0.132, "low": 0.13, "close": 0.131, "volume": 711342.5, "close_time": 1774400399999, "quote_volume": 93385.1008, "trades": 646, "taker_buy_base": 400230.7, "taker_buy_quote": 52518.06319 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.1309, "high": 0.1318, "low": 0.1303, "close": 0.1303, "volume": 237096.6, "close_time": 1774403999999, "quote_volume": 31082.03444, "trades": 316, "taker_buy_base": 83478.6, "taker_buy_quote": 10946.8743 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.1303, "high": 0.1308, "low": 0.1301, "close": 0.1308, "volume": 142116.1, "close_time": 1774407599999, "quote_volume": 18529.87621, "trades": 252, "taker_buy_base": 62968.4, "taker_buy_quote": 8214.00024 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.1309, "high": 0.1333, "low": 0.1309, "close": 0.1332, "volume": 314859.7, "close_time": 1774411199999, "quote_volume": 41610.8515, "trades": 414, "taker_buy_base": 151473.9, "taker_buy_quote": 20023.62889 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.1332, "high": 0.1341, "low": 0.1311, "close": 0.1339, "volume": 601168.1, "close_time": 1774414799999, "quote_volume": 79867.73999, "trades": 655, "taker_buy_base": 294292.0, "taker_buy_quote": 39150.9044 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.1338, "high": 0.1343, "low": 0.1328, "close": 0.1331, "volume": 474027.0, "close_time": 1774418399999, "quote_volume": 63327.52215, "trades": 592, "taker_buy_base": 180474.1, "taker_buy_quote": 24141.11777 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.1331, "high": 0.1331, "low": 0.131, "close": 0.1312, "volume": 688550.7, "close_time": 1774421999999, "quote_volume": 90759.02105, "trades": 520, "taker_buy_base": 219950.0, "taker_buy_quote": 28952.85287 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.1311, "high": 0.1328, "low": 0.1308, "close": 0.1318, "volume": 576996.4, "close_time": 1774425599999, "quote_volume": 76179.32769, "trades": 611, "taker_buy_base": 213848.5, "taker_buy_quote": 28191.6916 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.1318, "high": 0.133, "low": 0.1313, "close": 0.1325, "volume": 330963.1, "close_time": 1774429199999, "quote_volume": 43801.8063, "trades": 434, "taker_buy_base": 164232.6, "taker_buy_quote": 21735.40192 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.1323, "high": 0.1329, "low": 0.1319, "close": 0.1319, "volume": 390200.0, "close_time": 1774432799999, "quote_volume": 51615.86804, "trades": 542, "taker_buy_base": 135232.6, "taker_buy_quote": 17896.56046 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.1319, "high": 0.1327, "low": 0.1317, "close": 0.1319, "volume": 257491.2, "close_time": 1774436399999, "quote_volume": 34048.27128, "trades": 348, "taker_buy_base": 133236.1, "taker_buy_quote": 17624.0924 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.1319, "high": 0.1322, "low": 0.1315, "close": 0.1322, "volume": 139335.9, "close_time": 1774439999999, "quote_volume": 18368.82571, "trades": 239, "taker_buy_base": 45681.4, "taker_buy_quote": 6022.38182 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.1322, "high": 0.1326, "low": 0.1306, "close": 0.1312, "volume": 337260.5, "close_time": 1774443599999, "quote_volume": 44249.41689, "trades": 417, "taker_buy_base": 118072.4, "taker_buy_quote": 15494.10007 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.1312, "high": 0.1315, "low": 0.1305, "close": 0.1308, "volume": 260227.2, "close_time": 1774447199999, "quote_volume": 34075.54265, "trades": 377, "taker_buy_base": 129143.1, "taker_buy_quote": 16917.34755 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.1309, "high": 0.1312, "low": 0.1297, "close": 0.1306, "volume": 272959.1, "close_time": 1774450799999, "quote_volume": 35627.24343, "trades": 429, "taker_buy_base": 115680.8, "taker_buy_quote": 15103.54556 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.1305, "high": 0.1312, "low": 0.1295, "close": 0.1303, "volume": 301061.4, "close_time": 1774454399999, "quote_volume": 39255.68946, "trades": 525, "taker_buy_base": 167002.8, "taker_buy_quote": 21784.2433 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.1305, "high": 0.1309, "low": 0.1298, "close": 0.1305, "volume": 309069.0, "close_time": 1774457999999, "quote_volume": 40284.28771, "trades": 391, "taker_buy_base": 122033.9, "taker_buy_quote": 15914.30033 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.1307, "high": 0.1309, "low": 0.1282, "close": 0.1295, "volume": 534025.6, "close_time": 1774461599999, "quote_volume": 69150.41395, "trades": 570, "taker_buy_base": 265892.3, "taker_buy_quote": 34407.47041 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.1292, "high": 0.1296, "low": 0.1273, "close": 0.1278, "volume": 659638.2, "close_time": 1774465199999, "quote_volume": 84584.87843, "trades": 763, "taker_buy_base": 308753.9, "taker_buy_quote": 39624.2948 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.1278, "high": 0.1285, "low": 0.1276, "close": 0.1277, "volume": 209614.9, "close_time": 1774468799999, "quote_volume": 26827.62277, "trades": 316, "taker_buy_base": 98932.2, "taker_buy_quote": 12667.19882 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.1279, "high": 0.1281, "low": 0.1264, "close": 0.1269, "volume": 483969.4, "close_time": 1774472399999, "quote_volume": 61559.09991, "trades": 527, "taker_buy_base": 285338.8, "taker_buy_quote": 36292.55913 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.127, "high": 0.1275, "low": 0.1263, "close": 0.1265, "volume": 336735.6, "close_time": 1774475999999, "quote_volume": 42715.3194, "trades": 356, "taker_buy_base": 231730.3, "taker_buy_quote": 29402.99372 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.1265, "high": 0.1277, "low": 0.1265, "close": 0.1268, "volume": 497157.9, "close_time": 1774479599999, "quote_volume": 63164.70533, "trades": 371, "taker_buy_base": 185723.8, "taker_buy_quote": 23592.63568 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.1267, "high": 0.1278, "low": 0.1263, "close": 0.1274, "volume": 346099.8, "close_time": 1774483199999, "quote_volume": 43903.03545, "trades": 404, "taker_buy_base": 221355.9, "taker_buy_quote": 28092.83845 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1274, "high": 0.1282, "low": 0.1264, "close": 0.1278, "volume": 599646.8, "close_time": 1774486799999, "quote_volume": 76346.76202, "trades": 489, "taker_buy_base": 322930.8, "taker_buy_quote": 41118.76806 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.1279, "high": 0.128, "low": 0.1254, "close": 0.1261, "volume": 647764.7, "close_time": 1774490399999, "quote_volume": 81935.31415, "trades": 531, "taker_buy_base": 240019.7, "taker_buy_quote": 30335.73091 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.126, "high": 0.1262, "low": 0.1243, "close": 0.125, "volume": 830483.1, "close_time": 1774493999999, "quote_volume": 103818.21016, "trades": 657, "taker_buy_base": 496211.3, "taker_buy_quote": 62021.21575 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.1249, "high": 0.1253, "low": 0.1236, "close": 0.124, "volume": 382123.1, "close_time": 1774497599999, "quote_volume": 47426.75875, "trades": 407, "taker_buy_base": 161068.9, "taker_buy_quote": 20001.59515 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.124, "high": 0.1241, "low": 0.1217, "close": 0.1228, "volume": 785589.3, "close_time": 1774501199999, "quote_volume": 96645.50328, "trades": 763, "taker_buy_base": 339923.6, "taker_buy_quote": 41783.54609 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.1227, "high": 0.123, "low": 0.1207, "close": 0.1211, "volume": 804170.6, "close_time": 1774504799999, "quote_volume": 97672.65288, "trades": 558, "taker_buy_base": 373140.3, "taker_buy_quote": 45296.51641 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.121, "high": 0.1216, "low": 0.12, "close": 0.1206, "volume": 553246.2, "close_time": 1774508399999, "quote_volume": 66797.56086, "trades": 522, "taker_buy_base": 252126.0, "taker_buy_quote": 30465.89421 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.1205, "high": 0.1209, "low": 0.12, "close": 0.1201, "volume": 344903.1, "close_time": 1774511999999, "quote_volume": 41493.70745, "trades": 455, "taker_buy_base": 192402.2, "taker_buy_quote": 23151.96513 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.1201, "high": 0.1216, "low": 0.1192, "close": 0.12, "volume": 1424540.1, "close_time": 1774515599999, "quote_volume": 171447.18539, "trades": 849, "taker_buy_base": 681320.4, "taker_buy_quote": 81851.80006 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.1199, "high": 0.1212, "low": 0.1174, "close": 0.1177, "volume": 1342070.1, "close_time": 1774519199999, "quote_volume": 159530.36707, "trades": 896, "taker_buy_base": 496265.1, "taker_buy_quote": 59008.18811 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.1176, "high": 0.118, "low": 0.1154, "close": 0.1164, "volume": 744815.9, "close_time": 1774522799999, "quote_volume": 86936.18915, "trades": 630, "taker_buy_base": 308702.7, "taker_buy_quote": 36133.51299 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.1163, "high": 0.1182, "low": 0.1162, "close": 0.1175, "volume": 1126849.6, "close_time": 1774526399999, "quote_volume": 132014.77174, "trades": 697, "taker_buy_base": 567597.4, "taker_buy_quote": 66476.05642 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.1175, "high": 0.1188, "low": 0.1172, "close": 0.1185, "volume": 557081.6, "close_time": 1774529999999, "quote_volume": 65751.57898, "trades": 460, "taker_buy_base": 266635.2, "taker_buy_quote": 31470.19981 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.1184, "high": 0.1188, "low": 0.1175, "close": 0.118, "volume": 396639.4, "close_time": 1774533599999, "quote_volume": 46932.30465, "trades": 351, "taker_buy_base": 161755.1, "taker_buy_quote": 19134.82603 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.1181, "high": 0.1195, "low": 0.1179, "close": 0.1188, "volume": 613057.0, "close_time": 1774537199999, "quote_volume": 72829.41711, "trades": 577, "taker_buy_base": 311174.7, "taker_buy_quote": 36982.49475 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.1189, "high": 0.1194, "low": 0.1168, "close": 0.1169, "volume": 627934.7, "close_time": 1774540799999, "quote_volume": 74060.72732, "trades": 571, "taker_buy_base": 215096.2, "taker_buy_quote": 25359.25748 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.117, "high": 0.1175, "low": 0.1165, "close": 0.1165, "volume": 345420.4, "close_time": 1774544399999, "quote_volume": 40391.93843, "trades": 374, "taker_buy_base": 144718.2, "taker_buy_quote": 16927.18897 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.1164, "high": 0.1165, "low": 0.1156, "close": 0.116, "volume": 269442.9, "close_time": 1774547999999, "quote_volume": 31264.21434, "trades": 407, "taker_buy_base": 160500.1, "taker_buy_quote": 18624.94128 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.1161, "high": 0.1165, "low": 0.1158, "close": 0.1161, "volume": 191101.0, "close_time": 1774551599999, "quote_volume": 22193.47219, "trades": 195, "taker_buy_base": 87692.6, "taker_buy_quote": 10187.58922 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.1161, "high": 0.1165, "low": 0.1158, "close": 0.1161, "volume": 94226.7, "close_time": 1774555199999, "quote_volume": 10933.96076, "trades": 127, "taker_buy_base": 31266.4, "taker_buy_quote": 3628.36211 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.1161, "high": 0.1168, "low": 0.115, "close": 0.1157, "volume": 894932.8, "close_time": 1774558799999, "quote_volume": 103824.67648, "trades": 1133, "taker_buy_base": 396093.0, "taker_buy_quote": 45935.73624 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.1157, "high": 0.1165, "low": 0.1153, "close": 0.1158, "volume": 263845.7, "close_time": 1774562399999, "quote_volume": 30592.44159, "trades": 406, "taker_buy_base": 112314.4, "taker_buy_quote": 13022.91384 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.1159, "high": 0.1159, "low": 0.1142, "close": 0.1146, "volume": 269419.0, "close_time": 1774565999999, "quote_volume": 30964.36652, "trades": 382, "taker_buy_base": 116597.5, "taker_buy_quote": 13383.03589 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.1146, "high": 0.1149, "low": 0.1129, "close": 0.1147, "volume": 381891.0, "close_time": 1774569599999, "quote_volume": 43437.09307, "trades": 411, "taker_buy_base": 208010.5, "taker_buy_quote": 23682.44699 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1148, "high": 0.1163, "low": 0.1147, "close": 0.1156, "volume": 796396.8, "close_time": 1774573199999, "quote_volume": 92080.29563, "trades": 642, "taker_buy_base": 391984.8, "taker_buy_quote": 45331.53761 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.1156, "high": 0.1163, "low": 0.1153, "close": 0.116, "volume": 188048.3, "close_time": 1774576799999, "quote_volume": 21762.78579, "trades": 339, "taker_buy_base": 79956.1, "taker_buy_quote": 9257.49818 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.116, "high": 0.1165, "low": 0.1137, "close": 0.1138, "volume": 866752.7, "close_time": 1774580399999, "quote_volume": 99676.90025, "trades": 1015, "taker_buy_base": 375065.0, "taker_buy_quote": 43147.88626 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.1139, "high": 0.1145, "low": 0.1132, "close": 0.1136, "volume": 400791.0, "close_time": 1774583999999, "quote_volume": 45592.06045, "trades": 410, "taker_buy_base": 156873.0, "taker_buy_quote": 17850.54325 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.1136, "high": 0.1151, "low": 0.1129, "close": 0.1144, "volume": 390633.3, "close_time": 1774587599999, "quote_volume": 44531.67695, "trades": 635, "taker_buy_base": 188023.3, "taker_buy_quote": 21430.1463 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.1144, "high": 0.1158, "low": 0.1143, "close": 0.1156, "volume": 556553.8, "close_time": 1774591199999, "quote_volume": 64122.34544, "trades": 489, "taker_buy_base": 236194.3, "taker_buy_quote": 27213.04309 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.1156, "high": 0.1158, "low": 0.1141, "close": 0.1146, "volume": 488725.7, "close_time": 1774594799999, "quote_volume": 56056.14382, "trades": 848, "taker_buy_base": 124964.2, "taker_buy_quote": 14341.16925 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.1145, "high": 0.1145, "low": 0.1131, "close": 0.1135, "volume": 267807.7, "close_time": 1774598399999, "quote_volume": 30476.80735, "trades": 391, "taker_buy_base": 112639.6, "taker_buy_quote": 12831.64579 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.1137, "high": 0.1144, "low": 0.113, "close": 0.1138, "volume": 540591.6, "close_time": 1774601999999, "quote_volume": 61502.65569, "trades": 570, "taker_buy_base": 347866.5, "taker_buy_quote": 39581.87338 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.1139, "high": 0.114, "low": 0.1124, "close": 0.1136, "volume": 514329.9, "close_time": 1774605599999, "quote_volume": 58282.94306, "trades": 1201, "taker_buy_base": 256650.7, "taker_buy_quote": 29089.3786 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.1136, "high": 0.1136, "low": 0.1099, "close": 0.11, "volume": 1018364.8, "close_time": 1774609199999, "quote_volume": 113571.1844, "trades": 1296, "taker_buy_base": 618087.8, "taker_buy_quote": 68942.50472 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.1101, "high": 0.1113, "low": 0.1097, "close": 0.1112, "volume": 1005070.4, "close_time": 1774612799999, "quote_volume": 110782.53642, "trades": 1045, "taker_buy_base": 544261.6, "taker_buy_quote": 59990.88895 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.1111, "high": 0.1113, "low": 0.1099, "close": 0.1103, "volume": 552703.1, "close_time": 1774616399999, "quote_volume": 61187.49959, "trades": 704, "taker_buy_base": 204858.9, "taker_buy_quote": 22689.53756 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.1103, "high": 0.1112, "low": 0.1097, "close": 0.1106, "volume": 423519.2, "close_time": 1774619999999, "quote_volume": 46741.83083, "trades": 396, "taker_buy_base": 242114.7, "taker_buy_quote": 26732.3644 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.1105, "high": 0.112, "low": 0.1103, "close": 0.1117, "volume": 346639.0, "close_time": 1774623599999, "quote_volume": 38562.65, "trades": 432, "taker_buy_base": 227024.8, "taker_buy_quote": 25272.53533 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.1117, "high": 0.1135, "low": 0.1117, "close": 0.1122, "volume": 1259497.5, "close_time": 1774627199999, "quote_volume": 142080.71507, "trades": 1953, "taker_buy_base": 497131.4, "taker_buy_quote": 56099.95938 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.1123, "high": 0.1126, "low": 0.1108, "close": 0.111, "volume": 383882.3, "close_time": 1774630799999, "quote_volume": 42750.51325, "trades": 503, "taker_buy_base": 176648.9, "taker_buy_quote": 19679.40761 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.1108, "high": 0.1114, "low": 0.1097, "close": 0.1097, "volume": 728762.7, "close_time": 1774634399999, "quote_volume": 80417.55449, "trades": 881, "taker_buy_base": 312779.1, "taker_buy_quote": 34555.56 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.1097, "high": 0.1099, "low": 0.1086, "close": 0.1098, "volume": 433304.2, "close_time": 1774637999999, "quote_volume": 47380.02976, "trades": 379, "taker_buy_base": 245661.8, "taker_buy_quote": 26856.46102 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.1098, "high": 0.1102, "low": 0.1091, "close": 0.1092, "volume": 133597.7, "close_time": 1774641599999, "quote_volume": 14657.93396, "trades": 298, "taker_buy_base": 64734.9, "taker_buy_quote": 7106.23726 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.1094, "high": 0.1101, "low": 0.1088, "close": 0.1092, "volume": 398929.6, "close_time": 1774645199999, "quote_volume": 43565.67507, "trades": 453, "taker_buy_base": 181372.6, "taker_buy_quote": 19805.93475 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.1092, "high": 0.1095, "low": 0.1089, "close": 0.1089, "volume": 222842.9, "close_time": 1774648799999, "quote_volume": 24319.69328, "trades": 260, "taker_buy_base": 124159.2, "taker_buy_quote": 13552.52573 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.109, "high": 0.1095, "low": 0.109, "close": 0.1091, "volume": 94463.2, "close_time": 1774652399999, "quote_volume": 10326.36745, "trades": 202, "taker_buy_base": 26820.3, "taker_buy_quote": 2932.55271 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.1092, "high": 0.1096, "low": 0.1084, "close": 0.1096, "volume": 145933.5, "close_time": 1774655999999, "quote_volume": 15883.15951, "trades": 227, "taker_buy_base": 101557.0, "taker_buy_quote": 11050.56394 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1097, "high": 0.1109, "low": 0.1092, "close": 0.1092, "volume": 435865.9, "close_time": 1774659599999, "quote_volume": 48041.8003, "trades": 735, "taker_buy_base": 191521.0, "taker_buy_quote": 21108.22369 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.1091, "high": 0.1091, "low": 0.1071, "close": 0.1083, "volume": 640176.5, "close_time": 1774663199999, "quote_volume": 69108.9326, "trades": 1181, "taker_buy_base": 268302.1, "taker_buy_quote": 28958.54151 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.1082, "high": 0.1094, "low": 0.1082, "close": 0.1086, "volume": 376700.4, "close_time": 1774666799999, "quote_volume": 41022.78235, "trades": 638, "taker_buy_base": 199326.4, "taker_buy_quote": 21703.39524 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.1087, "high": 0.1095, "low": 0.1082, "close": 0.1082, "volume": 343163.9, "close_time": 1774670399999, "quote_volume": 37337.31519, "trades": 835, "taker_buy_base": 114378.1, "taker_buy_quote": 12456.61329 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.1081, "high": 0.1087, "low": 0.1076, "close": 0.1084, "volume": 148036.4, "close_time": 1774673999999, "quote_volume": 15985.05874, "trades": 317, "taker_buy_base": 68881.6, "taker_buy_quote": 7439.87536 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.1084, "high": 0.1088, "low": 0.1082, "close": 0.1085, "volume": 309197.1, "close_time": 1774677599999, "quote_volume": 33574.44717, "trades": 494, "taker_buy_base": 142221.2, "taker_buy_quote": 15437.80883 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.1085, "high": 0.1087, "low": 0.1074, "close": 0.1075, "volume": 316993.0, "close_time": 1774681199999, "quote_volume": 34171.22195, "trades": 516, "taker_buy_base": 143983.1, "taker_buy_quote": 15518.89928 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.1075, "high": 0.1086, "low": 0.1073, "close": 0.1082, "volume": 370042.0, "close_time": 1774684799999, "quote_volume": 39893.45781, "trades": 712, "taker_buy_base": 206681.7, "taker_buy_quote": 22293.06785 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.1082, "high": 0.1097, "low": 0.108, "close": 0.1083, "volume": 669708.6, "close_time": 1774688399999, "quote_volume": 72867.88952, "trades": 689, "taker_buy_base": 257445.1, "taker_buy_quote": 28037.851 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.1084, "high": 0.1085, "low": 0.107, "close": 0.1072, "volume": 317779.1, "close_time": 1774691999999, "quote_volume": 34150.48884, "trades": 407, "taker_buy_base": 106208.7, "taker_buy_quote": 11427.92421 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.1072, "high": 0.1075, "low": 0.1056, "close": 0.1059, "volume": 530040.6, "close_time": 1774695599999, "quote_volume": 56349.21512, "trades": 708, "taker_buy_base": 254670.6, "taker_buy_quote": 27105.55829 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.1058, "high": 0.1085, "low": 0.1058, "close": 0.1077, "volume": 883853.4, "close_time": 1774699199999, "quote_volume": 94711.7554, "trades": 1112, "taker_buy_base": 577664.8, "taker_buy_quote": 61855.69791 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.1077, "high": 0.1087, "low": 0.1068, "close": 0.1068, "volume": 879012.5, "close_time": 1774702799999, "quote_volume": 94818.42841, "trades": 905, "taker_buy_base": 454617.7, "taker_buy_quote": 48995.09992 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.1067, "high": 0.1084, "low": 0.1064, "close": 0.1067, "volume": 633971.1, "close_time": 1774706399999, "quote_volume": 68087.65663, "trades": 648, "taker_buy_base": 263350.5, "taker_buy_quote": 28308.80621 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.1066, "high": 0.1074, "low": 0.106, "close": 0.1071, "volume": 646966.7, "close_time": 1774709999999, "quote_volume": 68993.86914, "trades": 826, "taker_buy_base": 391125.2, "taker_buy_quote": 41701.98774 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.107, "high": 0.1085, "low": 0.1062, "close": 0.1071, "volume": 1073753.2, "close_time": 1774713599999, "quote_volume": 115292.59924, "trades": 1320, "taker_buy_base": 558918.1, "taker_buy_quote": 60072.13093 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.1071, "high": 0.1083, "low": 0.1066, "close": 0.107, "volume": 381143.0, "close_time": 1774717199999, "quote_volume": 41018.97855, "trades": 724, "taker_buy_base": 203640.3, "taker_buy_quote": 21951.00011 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.107, "high": 0.1073, "low": 0.1058, "close": 0.1064, "volume": 461851.9, "close_time": 1774720799999, "quote_volume": 49131.49796, "trades": 398, "taker_buy_base": 261987.9, "taker_buy_quote": 27862.52837 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.1064, "high": 0.1068, "low": 0.1058, "close": 0.1067, "volume": 313187.8, "close_time": 1774724399999, "quote_volume": 33288.01527, "trades": 243, "taker_buy_base": 144560.5, "taker_buy_quote": 15378.34238 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.1066, "high": 0.1068, "low": 0.106, "close": 0.1065, "volume": 258126.4, "close_time": 1774727999999, "quote_volume": 27445.47375, "trades": 237, "taker_buy_base": 144734.2, "taker_buy_quote": 15398.94071 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.1066, "high": 0.1074, "low": 0.1063, "close": 0.1064, "volume": 343243.0, "close_time": 1774731599999, "quote_volume": 36689.79594, "trades": 333, "taker_buy_base": 124889.4, "taker_buy_quote": 13369.69012 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.1063, "high": 0.1066, "low": 0.1056, "close": 0.1058, "volume": 457120.7, "close_time": 1774735199999, "quote_volume": 48496.2842, "trades": 396, "taker_buy_base": 143913.5, "taker_buy_quote": 15272.89318 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.1057, "high": 0.1061, "low": 0.1052, "close": 0.1056, "volume": 494552.8, "close_time": 1774738799999, "quote_volume": 52234.00451, "trades": 522, "taker_buy_base": 323666.2, "taker_buy_quote": 34205.52998 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.1055, "high": 0.1055, "low": 0.1041, "close": 0.1045, "volume": 677255.5, "close_time": 1774742399999, "quote_volume": 70991.61968, "trades": 693, "taker_buy_base": 398706.4, "taker_buy_quote": 41810.3786 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1045, "high": 0.1052, "low": 0.1039, "close": 0.1049, "volume": 252543.7, "close_time": 1774745999999, "quote_volume": 26382.7626, "trades": 317, "taker_buy_base": 166754.8, "taker_buy_quote": 17424.99095 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.105, "high": 0.1054, "low": 0.1047, "close": 0.1049, "volume": 154566.3, "close_time": 1774749599999, "quote_volume": 16246.90572, "trades": 174, "taker_buy_base": 92105.5, "taker_buy_quote": 9680.9641 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.1049, "high": 0.1052, "low": 0.1043, "close": 0.1045, "volume": 107232.6, "close_time": 1774753199999, "quote_volume": 11217.09869, "trades": 175, "taker_buy_base": 29582.4, "taker_buy_quote": 3097.23922 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.1045, "high": 0.105, "low": 0.1034, "close": 0.1037, "volume": 353728.9, "close_time": 1774756799999, "quote_volume": 36824.30739, "trades": 407, "taker_buy_base": 180960.7, "taker_buy_quote": 18840.62773 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.1037, "high": 0.1038, "low": 0.1022, "close": 0.1027, "volume": 469930.6, "close_time": 1774760399999, "quote_volume": 48373.82564, "trades": 524, "taker_buy_base": 248425.1, "taker_buy_quote": 25573.12036 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.1027, "high": 0.1029, "low": 0.1009, "close": 0.1013, "volume": 1203062.3, "close_time": 1774763999999, "quote_volume": 122193.16089, "trades": 832, "taker_buy_base": 788383.3, "taker_buy_quote": 80086.00976 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.1013, "high": 0.1015, "low": 0.1001, "close": 0.1012, "volume": 665294.8, "close_time": 1774767599999, "quote_volume": 67073.50173, "trades": 650, "taker_buy_base": 240111.9, "taker_buy_quote": 24190.90079 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.1013, "high": 0.1022, "low": 0.1006, "close": 0.1009, "volume": 1061263.5, "close_time": 1774771199999, "quote_volume": 107722.9608, "trades": 772, "taker_buy_base": 488165.9, "taker_buy_quote": 49651.87222 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.101, "high": 0.1026, "low": 0.1009, "close": 0.1021, "volume": 1171495.8, "close_time": 1774774799999, "quote_volume": 119512.80094, "trades": 807, "taker_buy_base": 646734.6, "taker_buy_quote": 65988.44357 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.1021, "high": 0.1028, "low": 0.1019, "close": 0.102, "volume": 694630.4, "close_time": 1774778399999, "quote_volume": 71106.93449, "trades": 748, "taker_buy_base": 321692.3, "taker_buy_quote": 32933.95077 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.1021, "high": 0.1024, "low": 0.1012, "close": 0.1016, "volume": 416198.4, "close_time": 1774781999999, "quote_volume": 42364.40167, "trades": 406, "taker_buy_base": 150156.8, "taker_buy_quote": 15281.50441 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.1016, "high": 0.1024, "low": 0.1014, "close": 0.1021, "volume": 474711.3, "close_time": 1774785599999, "quote_volume": 48314.22601, "trades": 383, "taker_buy_base": 228902.1, "taker_buy_quote": 23302.88231 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.102, "high": 0.1023, "low": 0.1006, "close": 0.1011, "volume": 459791.5, "close_time": 1774789199999, "quote_volume": 46562.0758, "trades": 431, "taker_buy_base": 180066.8, "taker_buy_quote": 18210.50981 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.1011, "high": 0.1012, "low": 0.0997, "close": 0.1001, "volume": 848289.6, "close_time": 1774792799999, "quote_volume": 85126.08594, "trades": 752, "taker_buy_base": 280728.5, "taker_buy_quote": 28174.38887 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.1, "high": 0.1013, "low": 0.0997, "close": 0.1008, "volume": 202220.1, "close_time": 1774796399999, "quote_volume": 20347.87303, "trades": 288, "taker_buy_base": 130934.9, "taker_buy_quote": 13182.4773 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.1009, "high": 0.1015, "low": 0.1004, "close": 0.1012, "volume": 243211.8, "close_time": 1774799999999, "quote_volume": 24545.59586, "trades": 312, "taker_buy_base": 165031.1, "taker_buy_quote": 16653.55896 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.1013, "high": 0.1014, "low": 0.1003, "close": 0.1005, "volume": 393393.4, "close_time": 1774803599999, "quote_volume": 39619.88978, "trades": 581, "taker_buy_base": 212859.2, "taker_buy_quote": 21429.1649 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.1005, "high": 0.1008, "low": 0.0999, "close": 0.1006, "volume": 452013.8, "close_time": 1774807199999, "quote_volume": 45291.65413, "trades": 604, "taker_buy_base": 251699.5, "taker_buy_quote": 25213.12959 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.1006, "high": 0.1025, "low": 0.1005, "close": 0.102, "volume": 1109197.4, "close_time": 1774810799999, "quote_volume": 112568.31816, "trades": 1125, "taker_buy_base": 740215.0, "taker_buy_quote": 75078.41855 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.102, "high": 0.1064, "low": 0.1019, "close": 0.106, "volume": 3165360.9, "close_time": 1774814399999, "quote_volume": 330136.35668, "trades": 2581, "taker_buy_base": 1501523.0, "taker_buy_quote": 156538.50343 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.1062, "high": 0.1082, "low": 0.1052, "close": 0.1077, "volume": 3790845.2, "close_time": 1774817999999, "quote_volume": 404494.05321, "trades": 3979, "taker_buy_base": 2024691.0, "taker_buy_quote": 216352.87089 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.1077, "high": 0.12, "low": 0.1076, "close": 0.1111, "volume": 12359114.1, "close_time": 1774821599999, "quote_volume": 1401156.32682, "trades": 10444, "taker_buy_base": 6639656.4, "taker_buy_quote": 753016.64372 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.1109, "high": 0.1115, "low": 0.1066, "close": 0.1084, "volume": 2012009.7, "close_time": 1774825199999, "quote_volume": 220079.379, "trades": 2077, "taker_buy_base": 971766.5, "taker_buy_quote": 106652.62421 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.1086, "high": 0.1108, "low": 0.1082, "close": 0.1098, "volume": 1201632.1, "close_time": 1774828799999, "quote_volume": 131334.57286, "trades": 1232, "taker_buy_base": 651318.0, "taker_buy_quote": 71163.22963 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1098, "high": 0.1119, "low": 0.1083, "close": 0.1088, "volume": 1942226.6, "close_time": 1774832399999, "quote_volume": 213237.97264, "trades": 1826, "taker_buy_base": 1095283.0, "taker_buy_quote": 120058.55541 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.1087, "high": 0.111, "low": 0.1083, "close": 0.109, "volume": 1080907.8, "close_time": 1774835999999, "quote_volume": 118513.44672, "trades": 1268, "taker_buy_base": 445823.9, "taker_buy_quote": 48891.59942 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.109, "high": 0.11, "low": 0.1084, "close": 0.1092, "volume": 255795.8, "close_time": 1774839599999, "quote_volume": 27847.18371, "trades": 470, "taker_buy_base": 133550.6, "taker_buy_quote": 14545.64362 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.1093, "high": 0.1097, "low": 0.1077, "close": 0.1082, "volume": 1038796.4, "close_time": 1774843199999, "quote_volume": 112828.79544, "trades": 1113, "taker_buy_base": 452619.6, "taker_buy_quote": 49171.28907 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.1081, "high": 0.1085, "low": 0.1064, "close": 0.1068, "volume": 1181914.4, "close_time": 1774846799999, "quote_volume": 126929.68687, "trades": 1227, "taker_buy_base": 430319.6, "taker_buy_quote": 46192.13161 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.1068, "high": 0.1098, "low": 0.1062, "close": 0.1076, "volume": 1851802.2, "close_time": 1774850399999, "quote_volume": 200187.26838, "trades": 1736, "taker_buy_base": 904479.1, "taker_buy_quote": 97742.20496 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.1075, "high": 0.1085, "low": 0.1069, "close": 0.1078, "volume": 643416.7, "close_time": 1774853999999, "quote_volume": 69325.6301, "trades": 531, "taker_buy_base": 274739.1, "taker_buy_quote": 29609.2721 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.1079, "high": 0.1093, "low": 0.1073, "close": 0.1083, "volume": 707139.6, "close_time": 1774857599999, "quote_volume": 76549.50782, "trades": 584, "taker_buy_base": 306161.4, "taker_buy_quote": 33163.98058 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.1084, "high": 0.117, "low": 0.1083, "close": 0.1119, "volume": 5466495.1, "close_time": 1774861199999, "quote_volume": 617152.04725, "trades": 5135, "taker_buy_base": 2757899.6, "taker_buy_quote": 311285.9314 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.1119, "high": 0.114, "low": 0.1104, "close": 0.1108, "volume": 2250921.9, "close_time": 1774864799999, "quote_volume": 251397.22669, "trades": 2437, "taker_buy_base": 1336162.2, "taker_buy_quote": 149136.09657 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.1106, "high": 0.1165, "low": 0.1104, "close": 0.1132, "volume": 2977450.4, "close_time": 1774868399999, "quote_volume": 340340.71659, "trades": 3463, "taker_buy_base": 1573571.1, "taker_buy_quote": 179808.12386 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.1132, "high": 0.1205, "low": 0.1121, "close": 0.1182, "volume": 5067871.3, "close_time": 1774871999999, "quote_volume": 594956.07274, "trades": 5950, "taker_buy_base": 2445011.5, "taker_buy_quote": 286881.94859 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.1183, "high": 0.119, "low": 0.1142, "close": 0.1145, "volume": 2102312.3, "close_time": 1774875599999, "quote_volume": 244674.87064, "trades": 2803, "taker_buy_base": 1031661.1, "taker_buy_quote": 120195.41627 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.1143, "high": 0.1215, "low": 0.113, "close": 0.1195, "volume": 4037257.3, "close_time": 1774879199999, "quote_volume": 475322.0486, "trades": 4518, "taker_buy_base": 1907485.7, "taker_buy_quote": 224905.04626 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.1197, "high": 0.1216, "low": 0.1164, "close": 0.1188, "volume": 2790114.5, "close_time": 1774882799999, "quote_volume": 331453.34574, "trades": 3643, "taker_buy_base": 1372319.5, "taker_buy_quote": 163139.94426 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.1186, "high": 0.1196, "low": 0.1157, "close": 0.1192, "volume": 1947799.0, "close_time": 1774886399999, "quote_volume": 229418.96481, "trades": 2381, "taker_buy_base": 1015797.9, "taker_buy_quote": 119562.82561 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.1191, "high": 0.1208, "low": 0.1141, "close": 0.1152, "volume": 2961986.8, "close_time": 1774889999999, "quote_volume": 346299.537, "trades": 3164, "taker_buy_base": 1408692.4, "taker_buy_quote": 164443.84028 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.1151, "high": 0.117, "low": 0.1142, "close": 0.1156, "volume": 2031189.9, "close_time": 1774893599999, "quote_volume": 234373.2999, "trades": 1862, "taker_buy_base": 904027.0, "taker_buy_quote": 104396.25882 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.1156, "high": 0.1174, "low": 0.1154, "close": 0.1164, "volume": 1104051.1, "close_time": 1774897199999, "quote_volume": 128694.1438, "trades": 1551, "taker_buy_base": 596939.6, "taker_buy_quote": 69576.06231 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.1166, "high": 0.1187, "low": 0.1155, "close": 0.1183, "volume": 1106180.1, "close_time": 1774900799999, "quote_volume": 129586.47153, "trades": 1755, "taker_buy_base": 573890.7, "taker_buy_quote": 67223.8995 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.1183, "high": 0.1186, "low": 0.1156, "close": 0.1164, "volume": 934647.4, "close_time": 1774904399999, "quote_volume": 109300.929, "trades": 2137, "taker_buy_base": 358779.4, "taker_buy_quote": 41979.77913 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.1164, "high": 0.1173, "low": 0.1153, "close": 0.1154, "volume": 745605.2, "close_time": 1774907999999, "quote_volume": 86663.35424, "trades": 1622, "taker_buy_base": 343249.0, "taker_buy_quote": 39936.55784 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.1156, "high": 0.1172, "low": 0.1152, "close": 0.1172, "volume": 605304.9, "close_time": 1774911599999, "quote_volume": 70252.41714, "trades": 1136, "taker_buy_base": 310323.7, "taker_buy_quote": 35996.66745 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.1171, "high": 0.1179, "low": 0.1148, "close": 0.1171, "volume": 1060557.2, "close_time": 1774915199999, "quote_volume": 123108.04581, "trades": 2273, "taker_buy_base": 612847.0, "taker_buy_quote": 70957.96045 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1171, "high": 0.1188, "low": 0.1151, "close": 0.1182, "volume": 1209115.9, "close_time": 1774918799999, "quote_volume": 141580.73096, "trades": 1199, "taker_buy_base": 420355.1, "taker_buy_quote": 49328.41893 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.1182, "high": 0.12, "low": 0.1171, "close": 0.118, "volume": 1197146.7, "close_time": 1774922399999, "quote_volume": 141825.43584, "trades": 1325, "taker_buy_base": 625860.9, "taker_buy_quote": 74181.59612 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.1181, "high": 0.1204, "low": 0.117, "close": 0.1173, "volume": 1295762.2, "close_time": 1774925999999, "quote_volume": 153771.38563, "trades": 1161, "taker_buy_base": 630265.6, "taker_buy_quote": 74833.16233 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.1172, "high": 0.1176, "low": 0.116, "close": 0.1168, "volume": 790986.8, "close_time": 1774929599999, "quote_volume": 92213.89449, "trades": 726, "taker_buy_base": 508263.0, "taker_buy_quote": 59162.95659 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.1169, "high": 0.1169, "low": 0.1154, "close": 0.1166, "volume": 448613.9, "close_time": 1774933199999, "quote_volume": 51991.9947, "trades": 584, "taker_buy_base": 236176.2, "taker_buy_quote": 27371.2354 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.1167, "high": 0.1172, "low": 0.1153, "close": 0.1162, "volume": 443134.9, "close_time": 1774936799999, "quote_volume": 51480.13229, "trades": 582, "taker_buy_base": 204501.1, "taker_buy_quote": 23769.48129 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.1161, "high": 0.1173, "low": 0.1146, "close": 0.1156, "volume": 1255874.2, "close_time": 1774940399999, "quote_volume": 145319.43535, "trades": 1059, "taker_buy_base": 661575.8, "taker_buy_quote": 76603.06922 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.1154, "high": 0.1161, "low": 0.1146, "close": 0.1157, "volume": 857229.1, "close_time": 1774943999999, "quote_volume": 98881.17801, "trades": 785, "taker_buy_base": 464322.1, "taker_buy_quote": 53541.8445 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.1157, "high": 0.116, "low": 0.1122, "close": 0.1128, "volume": 1418229.8, "close_time": 1774947599999, "quote_volume": 161361.78873, "trades": 1414, "taker_buy_base": 684275.3, "taker_buy_quote": 77827.93529 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.1128, "high": 0.113, "low": 0.1099, "close": 0.1102, "volume": 1398949.9, "close_time": 1774951199999, "quote_volume": 156107.53836, "trades": 1431, "taker_buy_base": 704431.5, "taker_buy_quote": 78731.88234 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.1102, "high": 0.1107, "low": 0.1087, "close": 0.1096, "volume": 913287.4, "close_time": 1774954799999, "quote_volume": 100084.8744, "trades": 888, "taker_buy_base": 520053.0, "taker_buy_quote": 56973.19221 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.1096, "high": 0.1102, "low": 0.1078, "close": 0.1079, "volume": 643146.6, "close_time": 1774958399999, "quote_volume": 70269.74891, "trades": 705, "taker_buy_base": 270847.6, "taker_buy_quote": 29590.44773 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.108, "high": 0.1093, "low": 0.108, "close": 0.1086, "volume": 353856.7, "close_time": 1774961999999, "quote_volume": 38455.38886, "trades": 514, "taker_buy_base": 167583.4, "taker_buy_quote": 18213.75569 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.1087, "high": 0.1094, "low": 0.1084, "close": 0.1091, "volume": 624262.0, "close_time": 1774965599999, "quote_volume": 67881.83506, "trades": 492, "taker_buy_base": 187015.3, "taker_buy_quote": 20347.74341 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.1092, "high": 0.1101, "low": 0.1077, "close": 0.1079, "volume": 794270.0, "close_time": 1774969199999, "quote_volume": 86597.51925, "trades": 909, "taker_buy_base": 366809.4, "taker_buy_quote": 39998.6003 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.1079, "high": 0.108, "low": 0.1063, "close": 0.1063, "volume": 671151.1, "close_time": 1774972799999, "quote_volume": 71779.68742, "trades": 664, "taker_buy_base": 308653.4, "taker_buy_quote": 33006.00301 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.1064, "high": 0.1083, "low": 0.1064, "close": 0.1076, "volume": 489980.3, "close_time": 1774976399999, "quote_volume": 52681.94754, "trades": 900, "taker_buy_base": 291157.8, "taker_buy_quote": 31307.62636 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.1076, "high": 0.1082, "low": 0.1067, "close": 0.1071, "volume": 1020807.2, "close_time": 1774979999999, "quote_volume": 109454.45909, "trades": 870, "taker_buy_base": 473659.1, "taker_buy_quote": 50800.63838 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.1072, "high": 0.1078, "low": 0.1066, "close": 0.1073, "volume": 627693.1, "close_time": 1774983599999, "quote_volume": 67342.69641, "trades": 411, "taker_buy_base": 212209.3, "taker_buy_quote": 22765.91735 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.1074, "high": 0.1079, "low": 0.107, "close": 0.107, "volume": 548028.6, "close_time": 1774987199999, "quote_volume": 58888.48626, "trades": 541, "taker_buy_base": 301614.0, "taker_buy_quote": 32428.00251 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.107, "high": 0.1086, "low": 0.1066, "close": 0.1075, "volume": 631217.3, "close_time": 1774990799999, "quote_volume": 68010.84575, "trades": 746, "taker_buy_base": 371155.0, "taker_buy_quote": 39969.73674 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.1076, "high": 0.1088, "low": 0.1071, "close": 0.1083, "volume": 426515.8, "close_time": 1774994399999, "quote_volume": 46107.9682, "trades": 587, "taker_buy_base": 255610.8, "taker_buy_quote": 27659.65762 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.1083, "high": 0.1094, "low": 0.1081, "close": 0.109, "volume": 218242.2, "close_time": 1774997999999, "quote_volume": 23746.89141, "trades": 318, "taker_buy_base": 116253.8, "taker_buy_quote": 12657.31313 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.1089, "high": 0.1095, "low": 0.108, "close": 0.108, "volume": 281328.5, "close_time": 1775001599999, "quote_volume": 30568.60297, "trades": 328, "taker_buy_base": 100686.8, "taker_buy_quote": 10968.6942 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1083, "high": 0.1085, "low": 0.1068, "close": 0.1084, "volume": 277241.1, "close_time": 1775005199999, "quote_volume": 29757.75472, "trades": 347, "taker_buy_base": 137018.6, "taker_buy_quote": 14714.46541 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.1083, "high": 0.1084, "low": 0.1064, "close": 0.1064, "volume": 320338.0, "close_time": 1775008799999, "quote_volume": 34251.07684, "trades": 374, "taker_buy_base": 131298.8, "taker_buy_quote": 14050.34468 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.1064, "high": 0.1066, "low": 0.1049, "close": 0.1059, "volume": 557892.8, "close_time": 1775012399999, "quote_volume": 59027.2804, "trades": 809, "taker_buy_base": 289710.7, "taker_buy_quote": 30684.29047 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.106, "high": 0.1069, "low": 0.1056, "close": 0.1066, "volume": 222397.1, "close_time": 1775015999999, "quote_volume": 23597.89147, "trades": 263, "taker_buy_base": 124507.3, "taker_buy_quote": 13218.27041 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.1066, "high": 0.1068, "low": 0.1056, "close": 0.1058, "volume": 129306.0, "close_time": 1775019599999, "quote_volume": 13719.09024, "trades": 173, "taker_buy_base": 45977.8, "taker_buy_quote": 4879.71959 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.1057, "high": 0.1063, "low": 0.1053, "close": 0.106, "volume": 130263.4, "close_time": 1775023199999, "quote_volume": 13776.3882, "trades": 172, "taker_buy_base": 53929.9, "taker_buy_quote": 5708.07735 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.1061, "high": 0.1076, "low": 0.106, "close": 0.1071, "volume": 287962.8, "close_time": 1775026799999, "quote_volume": 30771.09141, "trades": 307, "taker_buy_base": 183180.5, "taker_buy_quote": 19591.39709 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.107, "high": 0.1073, "low": 0.1061, "close": 0.1068, "volume": 236276.0, "close_time": 1775030399999, "quote_volume": 25213.5309, "trades": 406, "taker_buy_base": 141717.5, "taker_buy_quote": 15125.43081 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.1066, "high": 0.1069, "low": 0.1061, "close": 0.1065, "volume": 261862.0, "close_time": 1775033999999, "quote_volume": 27892.13858, "trades": 320, "taker_buy_base": 99894.1, "taker_buy_quote": 10643.31809 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.1066, "high": 0.1069, "low": 0.1052, "close": 0.1057, "volume": 329554.0, "close_time": 1775037599999, "quote_volume": 34914.25034, "trades": 465, "taker_buy_base": 125458.4, "taker_buy_quote": 13302.47164 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.1057, "high": 0.1057, "low": 0.1047, "close": 0.1051, "volume": 294751.1, "close_time": 1775041199999, "quote_volume": 31007.65717, "trades": 370, "taker_buy_base": 91707.8, "taker_buy_quote": 9653.75653 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.1052, "high": 0.1056, "low": 0.1046, "close": 0.1049, "volume": 142554.1, "close_time": 1775044799999, "quote_volume": 14963.05757, "trades": 249, "taker_buy_base": 56699.0, "taker_buy_quote": 5950.14264 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.105, "high": 0.1056, "low": 0.1041, "close": 0.1044, "volume": 711625.9, "close_time": 1775048399999, "quote_volume": 74533.03994, "trades": 719, "taker_buy_base": 313608.8, "taker_buy_quote": 32852.18893 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.1043, "high": 0.1047, "low": 0.1023, "close": 0.1031, "volume": 889882.4, "close_time": 1775051999999, "quote_volume": 91948.60145, "trades": 993, "taker_buy_base": 443845.2, "taker_buy_quote": 45877.64729 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.1032, "high": 0.1037, "low": 0.1023, "close": 0.1036, "volume": 1005499.7, "close_time": 1775055599999, "quote_volume": 103529.21583, "trades": 772, "taker_buy_base": 525000.1, "taker_buy_quote": 54066.91271 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.1036, "high": 0.1044, "low": 0.1033, "close": 0.1044, "volume": 555641.7, "close_time": 1775059199999, "quote_volume": 57596.48981, "trades": 393, "taker_buy_base": 223774.8, "taker_buy_quote": 23220.18053 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.1043, "high": 0.1044, "low": 0.1037, "close": 0.1043, "volume": 508962.4, "close_time": 1775062799999, "quote_volume": 52925.19588, "trades": 491, "taker_buy_base": 234423.5, "taker_buy_quote": 24373.07253 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.1043, "high": 0.1055, "low": 0.1043, "close": 0.1046, "volume": 723205.8, "close_time": 1775066399999, "quote_volume": 75919.42112, "trades": 681, "taker_buy_base": 410055.3, "taker_buy_quote": 43068.97503 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.1047, "high": 0.1047, "low": 0.1034, "close": 0.1035, "volume": 364639.8, "close_time": 1775069999999, "quote_volume": 37886.70224, "trades": 396, "taker_buy_base": 177201.3, "taker_buy_quote": 18410.20491 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.1035, "high": 0.1039, "low": 0.1031, "close": 0.1034, "volume": 479939.7, "close_time": 1775073599999, "quote_volume": 49698.61212, "trades": 458, "taker_buy_base": 179470.6, "taker_buy_quote": 18591.25389 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.1034, "high": 0.1034, "low": 0.1021, "close": 0.103, "volume": 595624.1, "close_time": 1775077199999, "quote_volume": 61230.73798, "trades": 406, "taker_buy_base": 383253.1, "taker_buy_quote": 39419.16813 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.1031, "high": 0.1042, "low": 0.1029, "close": 0.1039, "volume": 438964.8, "close_time": 1775080799999, "quote_volume": 45470.68306, "trades": 294, "taker_buy_base": 317681.9, "taker_buy_quote": 32907.85163 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.1038, "high": 0.1044, "low": 0.1029, "close": 0.1029, "volume": 345874.2, "close_time": 1775084399999, "quote_volume": 35825.61555, "trades": 383, "taker_buy_base": 148592.7, "taker_buy_quote": 15421.65015 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.1029, "high": 0.1038, "low": 0.1026, "close": 0.1033, "volume": 299768.7, "close_time": 1775087999999, "quote_volume": 30892.24113, "trades": 249, "taker_buy_base": 99622.7, "taker_buy_quote": 10272.20443 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1033, "high": 0.1045, "low": 0.1031, "close": 0.1044, "volume": 231157.3, "close_time": 1775091599999, "quote_volume": 24019.44339, "trades": 310, "taker_buy_base": 151078.6, "taker_buy_quote": 15708.05511 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.1043, "high": 0.1043, "low": 0.1021, "close": 0.1024, "volume": 412050.6, "close_time": 1775095199999, "quote_volume": 42438.35911, "trades": 690, "taker_buy_base": 230075.3, "taker_buy_quote": 23724.28517 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.1023, "high": 0.1024, "low": 0.1004, "close": 0.1007, "volume": 829989.6, "close_time": 1775098799999, "quote_volume": 84034.09717, "trades": 800, "taker_buy_base": 329405.6, "taker_buy_quote": 33368.99595 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.1007, "high": 0.1013, "low": 0.1001, "close": 0.1013, "volume": 227863.4, "close_time": 1775102399999, "quote_volume": 22953.61076, "trades": 243, "taker_buy_base": 75461.4, "taker_buy_quote": 7609.96012 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.1012, "high": 0.1015, "low": 0.1004, "close": 0.1005, "volume": 227550.4, "close_time": 1775105999999, "quote_volume": 22959.46737, "trades": 263, "taker_buy_base": 105742.7, "taker_buy_quote": 10679.65935 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.1005, "high": 0.1017, "low": 0.0994, "close": 0.1002, "volume": 1077218.5, "close_time": 1775109599999, "quote_volume": 108220.87971, "trades": 681, "taker_buy_base": 440279.0, "taker_buy_quote": 44381.30736 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.1001, "high": 0.1012, "low": 0.1, "close": 0.1007, "volume": 507372.3, "close_time": 1775113199999, "quote_volume": 51010.41474, "trades": 326, "taker_buy_base": 225206.5, "taker_buy_quote": 22627.9466 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.1007, "high": 0.1008, "low": 0.0998, "close": 0.1001, "volume": 364170.1, "close_time": 1775116799999, "quote_volume": 36500.73924, "trades": 358, "taker_buy_base": 168875.8, "taker_buy_quote": 16930.29572 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.1001, "high": 0.1004, "low": 0.0994, "close": 0.1001, "volume": 271707.3, "close_time": 1775120399999, "quote_volume": 27160.44908, "trades": 294, "taker_buy_base": 99681.2, "taker_buy_quote": 9968.27325 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.1002, "high": 0.1004, "low": 0.0965, "close": 0.097, "volume": 2123219.3, "close_time": 1775123999999, "quote_volume": 208623.68335, "trades": 1963, "taker_buy_base": 931929.1, "taker_buy_quote": 91549.6202 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.097, "high": 0.0974, "low": 0.0961, "close": 0.0962, "volume": 938059.5, "close_time": 1775127599999, "quote_volume": 90777.79651, "trades": 864, "taker_buy_base": 499064.2, "taker_buy_quote": 48272.40177 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.0962, "high": 0.0989, "low": 0.0962, "close": 0.0988, "volume": 969415.8, "close_time": 1775131199999, "quote_volume": 94925.50153, "trades": 1172, "taker_buy_base": 513157.7, "taker_buy_quote": 50192.8569 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.0989, "high": 0.0989, "low": 0.0976, "close": 0.0979, "volume": 634077.3, "close_time": 1775134799999, "quote_volume": 62387.46379, "trades": 1117, "taker_buy_base": 147695.8, "taker_buy_quote": 14523.37883 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.0979, "high": 0.0983, "low": 0.0966, "close": 0.0975, "volume": 765937.4, "close_time": 1775138399999, "quote_volume": 74539.88737, "trades": 963, "taker_buy_base": 359665.4, "taker_buy_quote": 35005.09287 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.0974, "high": 0.0983, "low": 0.097, "close": 0.098, "volume": 505966.7, "close_time": 1775141999999, "quote_volume": 49346.12867, "trades": 647, "taker_buy_base": 212375.6, "taker_buy_quote": 20738.30137 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.098, "high": 0.098, "low": 0.0953, "close": 0.0956, "volume": 972069.0, "close_time": 1775145599999, "quote_volume": 93707.5564, "trades": 1868, "taker_buy_base": 429218.6, "taker_buy_quote": 41371.89289 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.0957, "high": 0.0965, "low": 0.0954, "close": 0.096, "volume": 623800.8, "close_time": 1775149199999, "quote_volume": 59941.33174, "trades": 701, "taker_buy_base": 264142.9, "taker_buy_quote": 25381.90892 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.096, "high": 0.097, "low": 0.0955, "close": 0.0956, "volume": 557114.7, "close_time": 1775152799999, "quote_volume": 53533.45903, "trades": 442, "taker_buy_base": 190584.2, "taker_buy_quote": 18319.09575 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.0958, "high": 0.096, "low": 0.0944, "close": 0.0956, "volume": 892774.5, "close_time": 1775156399999, "quote_volume": 85021.03774, "trades": 879, "taker_buy_base": 328666.8, "taker_buy_quote": 31322.30666 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.0957, "high": 0.0958, "low": 0.094, "close": 0.0944, "volume": 535630.8, "close_time": 1775159999999, "quote_volume": 50701.79718, "trades": 870, "taker_buy_base": 200330.6, "taker_buy_quote": 18948.39176 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0943, "high": 0.0949, "low": 0.0943, "close": 0.0947, "volume": 138376.1, "close_time": 1775163599999, "quote_volume": 13094.79276, "trades": 231, "taker_buy_base": 53881.8, "taker_buy_quote": 5098.86024 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.0948, "high": 0.0956, "low": 0.0937, "close": 0.0941, "volume": 471154.8, "close_time": 1775167199999, "quote_volume": 44634.23955, "trades": 704, "taker_buy_base": 292697.6, "taker_buy_quote": 27762.92805 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.094, "high": 0.095, "low": 0.094, "close": 0.0946, "volume": 358711.8, "close_time": 1775170799999, "quote_volume": 33857.83261, "trades": 383, "taker_buy_base": 219313.3, "taker_buy_quote": 20699.38103 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.0946, "high": 0.0954, "low": 0.0942, "close": 0.0954, "volume": 509374.7, "close_time": 1775174399999, "quote_volume": 48273.19972, "trades": 529, "taker_buy_base": 230759.0, "taker_buy_quote": 21886.24245 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0954, "high": 0.0955, "low": 0.0943, "close": 0.0946, "volume": 385447.6, "close_time": 1775177999999, "quote_volume": 36513.94258, "trades": 710, "taker_buy_base": 173997.3, "taker_buy_quote": 16481.59491 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.0945, "high": 0.0946, "low": 0.0936, "close": 0.0939, "volume": 292811.8, "close_time": 1775181599999, "quote_volume": 27534.9595, "trades": 698, "taker_buy_base": 186611.3, "taker_buy_quote": 17550.92986 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.0938, "high": 0.0942, "low": 0.0928, "close": 0.0942, "volume": 468384.8, "close_time": 1775185199999, "quote_volume": 43733.77414, "trades": 798, "taker_buy_base": 264636.5, "taker_buy_quote": 24717.43652 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.0942, "high": 0.0943, "low": 0.093, "close": 0.0932, "volume": 181555.3, "close_time": 1775188799999, "quote_volume": 17012.19294, "trades": 229, "taker_buy_base": 64234.1, "taker_buy_quote": 6012.76237 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.0933, "high": 0.0935, "low": 0.0924, "close": 0.0931, "volume": 581250.2, "close_time": 1775192399999, "quote_volume": 54040.52728, "trades": 803, "taker_buy_base": 325531.8, "taker_buy_quote": 30287.19727 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.0931, "high": 0.0937, "low": 0.0926, "close": 0.0928, "volume": 901924.3, "close_time": 1775195999999, "quote_volume": 83946.9837, "trades": 798, "taker_buy_base": 456929.5, "taker_buy_quote": 42594.14279 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.0929, "high": 0.094, "low": 0.0922, "close": 0.0937, "volume": 913047.0, "close_time": 1775199599999, "quote_volume": 84885.14504, "trades": 996, "taker_buy_base": 505207.8, "taker_buy_quote": 47036.86175 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.0937, "high": 0.0939, "low": 0.0922, "close": 0.0923, "volume": 719266.4, "close_time": 1775203199999, "quote_volume": 66990.52894, "trades": 600, "taker_buy_base": 231885.7, "taker_buy_quote": 21631.28113 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0924, "high": 0.0934, "low": 0.0917, "close": 0.0932, "volume": 703541.2, "close_time": 1775206799999, "quote_volume": 65032.9309, "trades": 808, "taker_buy_base": 356889.9, "taker_buy_quote": 33030.67303 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.0932, "high": 0.0938, "low": 0.0929, "close": 0.0935, "volume": 263260.2, "close_time": 1775210399999, "quote_volume": 24557.80504, "trades": 642, "taker_buy_base": 118952.2, "taker_buy_quote": 11101.82036 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.0935, "high": 0.0946, "low": 0.0933, "close": 0.0946, "volume": 763249.5, "close_time": 1775213999999, "quote_volume": 71725.26245, "trades": 694, "taker_buy_base": 528027.6, "taker_buy_quote": 49604.65623 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.0947, "high": 0.095, "low": 0.0945, "close": 0.0948, "volume": 250260.6, "close_time": 1775217599999, "quote_volume": 23717.20249, "trades": 375, "taker_buy_base": 120716.3, "taker_buy_quote": 11445.10505 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.095, "high": 0.0953, "low": 0.0924, "close": 0.0928, "volume": 1213653.1, "close_time": 1775221199999, "quote_volume": 113968.02742, "trades": 690, "taker_buy_base": 599483.3, "taker_buy_quote": 56472.22562 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.0927, "high": 0.0936, "low": 0.0921, "close": 0.0932, "volume": 398234.1, "close_time": 1775224799999, "quote_volume": 36874.55531, "trades": 423, "taker_buy_base": 147254.7, "taker_buy_quote": 13650.89 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.0933, "high": 0.0948, "low": 0.0931, "close": 0.0943, "volume": 1119479.6, "close_time": 1775228399999, "quote_volume": 105308.08694, "trades": 752, "taker_buy_base": 543903.9, "taker_buy_quote": 51177.96626 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.0942, "high": 0.0944, "low": 0.0937, "close": 0.0939, "volume": 593243.5, "close_time": 1775231999999, "quote_volume": 55765.92869, "trades": 454, "taker_buy_base": 228185.7, "taker_buy_quote": 21454.26843 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.0939, "high": 0.094, "low": 0.0929, "close": 0.0933, "volume": 151426.9, "close_time": 1775235599999, "quote_volume": 14153.8579, "trades": 179, "taker_buy_base": 40659.5, "taker_buy_quote": 3801.9064 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.0933, "high": 0.094, "low": 0.0929, "close": 0.0931, "volume": 319550.4, "close_time": 1775239199999, "quote_volume": 29842.94293, "trades": 255, "taker_buy_base": 116946.6, "taker_buy_quote": 10934.46005 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.0932, "high": 0.0949, "low": 0.0931, "close": 0.0945, "volume": 364022.9, "close_time": 1775242799999, "quote_volume": 34256.69849, "trades": 337, "taker_buy_base": 287476.5, "taker_buy_quote": 27047.13873 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.0945, "high": 0.0975, "low": 0.0944, "close": 0.0969, "volume": 1674489.6, "close_time": 1775246399999, "quote_volume": 161532.53038, "trades": 1202, "taker_buy_base": 794618.5, "taker_buy_quote": 76707.03235 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.0969, "high": 0.0981, "low": 0.0946, "close": 0.0949, "volume": 2065284.5, "close_time": 1775249999999, "quote_volume": 199477.83603, "trades": 1799, "taker_buy_base": 1114596.9, "taker_buy_quote": 107630.44149 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.0949, "high": 0.0966, "low": 0.0943, "close": 0.0966, "volume": 580244.0, "close_time": 1775253599999, "quote_volume": 55303.69983, "trades": 306, "taker_buy_base": 262461.5, "taker_buy_quote": 24982.26124 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.0963, "high": 0.0968, "low": 0.0956, "close": 0.0965, "volume": 230453.5, "close_time": 1775257199999, "quote_volume": 22198.62571, "trades": 188, "taker_buy_base": 129079.1, "taker_buy_quote": 12430.11356 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.0964, "high": 0.0969, "low": 0.0948, "close": 0.0966, "volume": 927873.1, "close_time": 1775260799999, "quote_volume": 89163.32113, "trades": 543, "taker_buy_base": 405530.3, "taker_buy_quote": 38943.62965 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0966, "high": 0.0985, "low": 0.0963, "close": 0.0984, "volume": 1265090.3, "close_time": 1775264399999, "quote_volume": 123211.66824, "trades": 957, "taker_buy_base": 622077.9, "taker_buy_quote": 60592.48712 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.0982, "high": 0.0995, "low": 0.0974, "close": 0.0994, "volume": 634247.5, "close_time": 1775267999999, "quote_volume": 62337.36297, "trades": 920, "taker_buy_base": 258661.8, "taker_buy_quote": 25432.23952 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.0995, "high": 0.1, "low": 0.0984, "close": 0.0993, "volume": 918092.4, "close_time": 1775271599999, "quote_volume": 91074.77733, "trades": 739, "taker_buy_base": 443354.1, "taker_buy_quote": 43994.11278 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.0993, "high": 0.1008, "low": 0.0982, "close": 0.0993, "volume": 1101346.4, "close_time": 1775275199999, "quote_volume": 109756.82507, "trades": 722, "taker_buy_base": 601197.1, "taker_buy_quote": 59948.72918 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0992, "high": 0.1001, "low": 0.0987, "close": 0.0997, "volume": 377569.7, "close_time": 1775278799999, "quote_volume": 37528.23795, "trades": 352, "taker_buy_base": 211279.5, "taker_buy_quote": 20991.81719 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.0998, "high": 0.1001, "low": 0.0978, "close": 0.1, "volume": 1361796.7, "close_time": 1775282399999, "quote_volume": 134558.21748, "trades": 909, "taker_buy_base": 640891.4, "taker_buy_quote": 63339.13219 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.1001, "high": 0.1072, "low": 0.0995, "close": 0.1032, "volume": 9902587.2, "close_time": 1775285999999, "quote_volume": 1028462.52871, "trades": 8187, "taker_buy_base": 5091811.4, "taker_buy_quote": 528771.24402 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.1031, "high": 0.1049, "low": 0.1009, "close": 0.1011, "volume": 3925071.5, "close_time": 1775289599999, "quote_volume": 404193.25584, "trades": 2521, "taker_buy_base": 2009290.6, "taker_buy_quote": 206767.14377 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.101, "high": 0.1034, "low": 0.1005, "close": 0.1026, "volume": 2720274.4, "close_time": 1775293199999, "quote_volume": 277788.22506, "trades": 1671, "taker_buy_base": 1394935.9, "taker_buy_quote": 142407.7191 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.1026, "high": 0.1043, "low": 0.1017, "close": 0.1027, "volume": 2154772.3, "close_time": 1775296799999, "quote_volume": 222408.12554, "trades": 1872, "taker_buy_base": 1120496.7, "taker_buy_quote": 115663.02028 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.1028, "high": 0.1061, "low": 0.1024, "close": 0.1044, "volume": 1785701.0, "close_time": 1775300399999, "quote_volume": 185829.27063, "trades": 1510, "taker_buy_base": 955392.7, "taker_buy_quote": 99461.48229 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.1044, "high": 0.1057, "low": 0.1032, "close": 0.1036, "volume": 1359063.9, "close_time": 1775303999999, "quote_volume": 141577.6495, "trades": 1369, "taker_buy_base": 728986.7, "taker_buy_quote": 75967.75043 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.1035, "high": 0.104, "low": 0.1018, "close": 0.1028, "volume": 1090497.1, "close_time": 1775307599999, "quote_volume": 111869.90434, "trades": 1184, "taker_buy_base": 534727.9, "taker_buy_quote": 54873.5499 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.1028, "high": 0.1066, "low": 0.1024, "close": 0.1046, "volume": 3356191.8, "close_time": 1775311199999, "quote_volume": 350888.86706, "trades": 3348, "taker_buy_base": 1735042.2, "taker_buy_quote": 181575.98091 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.1047, "high": 0.1116, "low": 0.1032, "close": 0.1107, "volume": 6617534.7, "close_time": 1775314799999, "quote_volume": 715499.24357, "trades": 6999, "taker_buy_base": 3225418.4, "taker_buy_quote": 348574.63013 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.1106, "high": 0.1156, "low": 0.1069, "close": 0.1085, "volume": 8824703.9, "close_time": 1775318399999, "quote_volume": 974755.21479, "trades": 7617, "taker_buy_base": 4287722.6, "taker_buy_quote": 473240.53269 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.1085, "high": 0.1177, "low": 0.1069, "close": 0.1124, "volume": 7259314.0, "close_time": 1775321999999, "quote_volume": 812973.19787, "trades": 7447, "taker_buy_base": 3830551.9, "taker_buy_quote": 428207.72155 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.1124, "high": 0.1153, "low": 0.1107, "close": 0.1143, "volume": 4550995.3, "close_time": 1775325599999, "quote_volume": 515109.72936, "trades": 4465, "taker_buy_base": 2323673.4, "taker_buy_quote": 263145.45723 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.1143, "high": 0.1213, "low": 0.1125, "close": 0.118, "volume": 5253495.8, "close_time": 1775329199999, "quote_volume": 615074.40179, "trades": 6170, "taker_buy_base": 2566286.9, "taker_buy_quote": 300262.70234 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.1178, "high": 0.1215, "low": 0.1152, "close": 0.1154, "volume": 4587968.1, "close_time": 1775332799999, "quote_volume": 540070.96648, "trades": 5510, "taker_buy_base": 2308818.9, "taker_buy_quote": 272018.62924 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.1153, "high": 0.125, "low": 0.1148, "close": 0.1203, "volume": 8769466.4, "close_time": 1775336399999, "quote_volume": 1062446.92914, "trades": 8581, "taker_buy_base": 4629204.8, "taker_buy_quote": 561186.41656 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.1201, "high": 0.126, "low": 0.12, "close": 0.122, "volume": 4439540.9, "close_time": 1775339999999, "quote_volume": 544392.28969, "trades": 4628, "taker_buy_base": 2299287.0, "taker_buy_quote": 282270.93235 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.1222, "high": 0.1226, "low": 0.1157, "close": 0.1167, "volume": 3669678.5, "close_time": 1775343599999, "quote_volume": 435633.17109, "trades": 3921, "taker_buy_base": 1948288.6, "taker_buy_quote": 230884.08095 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.1169, "high": 0.1173, "low": 0.1144, "close": 0.1155, "volume": 1893435.2, "close_time": 1775347199999, "quote_volume": 219567.13127, "trades": 2179, "taker_buy_base": 912631.5, "taker_buy_quote": 105836.17746 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1154, "high": 0.1211, "low": 0.1146, "close": 0.1183, "volume": 3844934.7, "close_time": 1775350799999, "quote_volume": 455080.52378, "trades": 3869, "taker_buy_base": 1908023.7, "taker_buy_quote": 225929.44636 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.1182, "high": 0.1226, "low": 0.1182, "close": 0.12, "volume": 2991840.6, "close_time": 1775354399999, "quote_volume": 361031.35303, "trades": 2997, "taker_buy_base": 1549236.3, "taker_buy_quote": 187075.39781 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.1202, "high": 0.1233, "low": 0.1183, "close": 0.1194, "volume": 3016660.6, "close_time": 1775357999999, "quote_volume": 363390.48107, "trades": 3016, "taker_buy_base": 1512440.9, "taker_buy_quote": 182161.00393 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.1195, "high": 0.1227, "low": 0.1183, "close": 0.1217, "volume": 1893234.8, "close_time": 1775361599999, "quote_volume": 228652.78022, "trades": 1924, "taker_buy_base": 823518.2, "taker_buy_quote": 99676.34542 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.1217, "high": 0.1224, "low": 0.1188, "close": 0.1209, "volume": 2561319.6, "close_time": 1775365199999, "quote_volume": 308951.11278, "trades": 2734, "taker_buy_base": 1297586.1, "taker_buy_quote": 156409.12263 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.1211, "high": 0.1258, "low": 0.1196, "close": 0.1212, "volume": 4214319.2, "close_time": 1775368799999, "quote_volume": 517662.39142, "trades": 4683, "taker_buy_base": 1998159.3, "taker_buy_quote": 245609.77344 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.1211, "high": 0.1228, "low": 0.117, "close": 0.1197, "volume": 4587306.0, "close_time": 1775372399999, "quote_volume": 547093.37894, "trades": 3979, "taker_buy_base": 2448053.0, "taker_buy_quote": 291724.43544 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.1195, "high": 0.1204, "low": 0.1151, "close": 0.1172, "volume": 2851855.0, "close_time": 1775375999999, "quote_volume": 333909.42451, "trades": 3275, "taker_buy_base": 1407440.4, "taker_buy_quote": 164764.0668 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.1171, "high": 0.1177, "low": 0.1146, "close": 0.1168, "volume": 2325921.9, "close_time": 1775379599999, "quote_volume": 269796.92577, "trades": 2871, "taker_buy_base": 1213547.3, "taker_buy_quote": 140787.10555 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.1168, "high": 0.1184, "low": 0.1144, "close": 0.1144, "volume": 2659900.5, "close_time": 1775383199999, "quote_volume": 308487.63518, "trades": 2531, "taker_buy_base": 1400926.5, "taker_buy_quote": 162560.69127 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.1143, "high": 0.1143, "low": 0.109, "close": 0.1094, "volume": 3740326.6, "close_time": 1775386799999, "quote_volume": 417240.17396, "trades": 3008, "taker_buy_base": 1628236.0, "taker_buy_quote": 181467.95791 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.1094, "high": 0.1193, "low": 0.1091, "close": 0.1094, "volume": 1616935.6, "close_time": 1775390399999, "quote_volume": 178765.27093, "trades": 2167, "taker_buy_base": 982589.5, "taker_buy_quote": 108759.87024 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.1092, "high": 0.1096, "low": 0.1065, "close": 0.1071, "volume": 1171684.7, "close_time": 1775393999999, "quote_volume": 126366.27275, "trades": 1132, "taker_buy_base": 566625.5, "taker_buy_quote": 61088.18993 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.107, "high": 0.1074, "low": 0.1047, "close": 0.1057, "volume": 1830680.5, "close_time": 1775397599999, "quote_volume": 193215.93095, "trades": 1795, "taker_buy_base": 820468.7, "taker_buy_quote": 86539.68913 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.1058, "high": 0.1063, "low": 0.1038, "close": 0.1048, "volume": 1303775.5, "close_time": 1775401199999, "quote_volume": 136781.37701, "trades": 1044, "taker_buy_base": 550444.7, "taker_buy_quote": 57713.34909 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.1045, "high": 0.1049, "low": 0.1036, "close": 0.1037, "volume": 779778.9, "close_time": 1775404799999, "quote_volume": 81192.98473, "trades": 768, "taker_buy_base": 353901.1, "taker_buy_quote": 36856.08228 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.1036, "high": 0.1042, "low": 0.1018, "close": 0.102, "volume": 1170242.4, "close_time": 1775408399999, "quote_volume": 120334.45718, "trades": 1008, "taker_buy_base": 448229.7, "taker_buy_quote": 46115.49506 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.1021, "high": 0.1028, "low": 0.1014, "close": 0.1024, "volume": 890413.5, "close_time": 1775411999999, "quote_volume": 91175.41112, "trades": 866, "taker_buy_base": 376650.5, "taker_buy_quote": 38561.69777 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.1024, "high": 0.1041, "low": 0.1014, "close": 0.1037, "volume": 629057.7, "close_time": 1775415599999, "quote_volume": 64804.81596, "trades": 617, "taker_buy_base": 373350.9, "taker_buy_quote": 38509.57577 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.1037, "high": 0.1047, "low": 0.1024, "close": 0.1038, "volume": 908746.0, "close_time": 1775419199999, "quote_volume": 94197.93617, "trades": 734, "taker_buy_base": 424140.2, "taker_buy_quote": 44035.5823 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.1038, "high": 0.1045, "low": 0.1018, "close": 0.1023, "volume": 1195228.5, "close_time": 1775422799999, "quote_volume": 122875.99756, "trades": 836, "taker_buy_base": 606686.2, "taker_buy_quote": 62323.78236 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.1024, "high": 0.1028, "low": 0.1008, "close": 0.102, "volume": 907350.3, "close_time": 1775426399999, "quote_volume": 92144.90363, "trades": 1074, "taker_buy_base": 429580.2, "taker_buy_quote": 43669.04032 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.1019, "high": 0.1025, "low": 0.1014, "close": 0.1023, "volume": 671806.0, "close_time": 1775429999999, "quote_volume": 68336.75078, "trades": 659, "taker_buy_base": 415193.4, "taker_buy_quote": 42222.02584 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.1025, "high": 0.1036, "low": 0.1022, "close": 0.1025, "volume": 685857.3, "close_time": 1775433599999, "quote_volume": 70518.78745, "trades": 851, "taker_buy_base": 278211.5, "taker_buy_quote": 28616.39251 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1024, "high": 0.1036, "low": 0.1024, "close": 0.103, "volume": 996064.8, "close_time": 1775437199999, "quote_volume": 102556.45526, "trades": 2129, "taker_buy_base": 422155.4, "taker_buy_quote": 43497.58891 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.103, "high": 0.1043, "low": 0.1028, "close": 0.1032, "volume": 682747.3, "close_time": 1775440799999, "quote_volume": 70601.19018, "trades": 1287, "taker_buy_base": 280685.1, "taker_buy_quote": 29045.55803 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.1032, "high": 0.1061, "low": 0.1032, "close": 0.1047, "volume": 896263.4, "close_time": 1775444399999, "quote_volume": 94121.03878, "trades": 1467, "taker_buy_base": 375554.1, "taker_buy_quote": 39394.39826 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.1047, "high": 0.1047, "low": 0.1036, "close": 0.1037, "volume": 676924.9, "close_time": 1775447999999, "quote_volume": 70464.48571, "trades": 1419, "taker_buy_base": 326111.1, "taker_buy_quote": 33978.47646 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.1036, "high": 0.1041, "low": 0.1026, "close": 0.1026, "volume": 574530.4, "close_time": 1775451599999, "quote_volume": 59193.79354, "trades": 492, "taker_buy_base": 227488.4, "taker_buy_quote": 23457.48796 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.1026, "high": 0.1031, "low": 0.1016, "close": 0.1025, "volume": 586296.2, "close_time": 1775455199999, "quote_volume": 59996.54077, "trades": 621, "taker_buy_base": 269287.7, "taker_buy_quote": 27558.30454 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.1024, "high": 0.1026, "low": 0.1013, "close": 0.1022, "volume": 803964.6, "close_time": 1775458799999, "quote_volume": 82045.04795, "trades": 613, "taker_buy_base": 347340.9, "taker_buy_quote": 35453.39986 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.1023, "high": 0.1028, "low": 0.102, "close": 0.1022, "volume": 315275.3, "close_time": 1775462399999, "quote_volume": 32297.38409, "trades": 290, "taker_buy_base": 142943.9, "taker_buy_quote": 14642.36207 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.1022, "high": 0.1042, "low": 0.1016, "close": 0.1036, "volume": 2286516.3, "close_time": 1775465999999, "quote_volume": 235183.43651, "trades": 1537, "taker_buy_base": 1139282.0, "taker_buy_quote": 117299.68221 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.1035, "high": 0.1038, "low": 0.103, "close": 0.1031, "volume": 501499.8, "close_time": 1775469599999, "quote_volume": 51811.37383, "trades": 580, "taker_buy_base": 252452.1, "taker_buy_quote": 26094.88948 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.1032, "high": 0.107, "low": 0.103, "close": 0.1069, "volume": 2501849.5, "close_time": 1775473199999, "quote_volume": 262655.42122, "trades": 2566, "taker_buy_base": 1465608.6, "taker_buy_quote": 153645.47823 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.1068, "high": 0.1073, "low": 0.1047, "close": 0.1055, "volume": 1514944.9, "close_time": 1775476799999, "quote_volume": 160390.83128, "trades": 1220, "taker_buy_base": 690725.2, "taker_buy_quote": 73097.45252 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.1056, "high": 0.106, "low": 0.1043, "close": 0.1047, "volume": 533127.5, "close_time": 1775480399999, "quote_volume": 55963.79184, "trades": 522, "taker_buy_base": 186867.2, "taker_buy_quote": 19618.96767 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.1048, "high": 0.1049, "low": 0.1032, "close": 0.1034, "volume": 916046.6, "close_time": 1775483999999, "quote_volume": 95071.80472, "trades": 798, "taker_buy_base": 395734.7, "taker_buy_quote": 41077.59938 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.1034, "high": 0.104, "low": 0.1029, "close": 0.1035, "volume": 804515.3, "close_time": 1775487599999, "quote_volume": 83098.1793, "trades": 552, "taker_buy_base": 434616.2, "taker_buy_quote": 44907.05334 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.1036, "high": 0.104, "low": 0.1027, "close": 0.1031, "volume": 623463.7, "close_time": 1775491199999, "quote_volume": 64426.92289, "trades": 801, "taker_buy_base": 242741.0, "taker_buy_quote": 25089.74768 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.1031, "high": 0.1031, "low": 0.1017, "close": 0.1019, "volume": 760132.5, "close_time": 1775494799999, "quote_volume": 77810.51328, "trades": 1021, "taker_buy_base": 218808.4, "taker_buy_quote": 22399.23075 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.1019, "high": 0.1029, "low": 0.1015, "close": 0.1024, "volume": 738549.3, "close_time": 1775498399999, "quote_volume": 75440.4237, "trades": 898, "taker_buy_base": 283295.8, "taker_buy_quote": 28952.3271 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.1026, "high": 0.1028, "low": 0.1018, "close": 0.1019, "volume": 546433.8, "close_time": 1775501999999, "quote_volume": 55911.94678, "trades": 758, "taker_buy_base": 164227.7, "taker_buy_quote": 16822.24652 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.1019, "high": 0.1019, "low": 0.0995, "close": 0.1002, "volume": 1188289.8, "close_time": 1775505599999, "quote_volume": 119537.31708, "trades": 1201, "taker_buy_base": 498554.9, "taker_buy_quote": 50138.03447 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.1002, "high": 0.101, "low": 0.0998, "close": 0.1007, "volume": 1004938.2, "close_time": 1775509199999, "quote_volume": 100921.20422, "trades": 1255, "taker_buy_base": 446967.1, "taker_buy_quote": 44894.50642 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.1007, "high": 0.1009, "low": 0.0993, "close": 0.0998, "volume": 593277.3, "close_time": 1775512799999, "quote_volume": 59326.26953, "trades": 650, "taker_buy_base": 185622.0, "taker_buy_quote": 18559.11575 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.1, "high": 0.1007, "low": 0.0996, "close": 0.1, "volume": 519952.1, "close_time": 1775516399999, "quote_volume": 52065.61754, "trades": 504, "taker_buy_base": 281930.2, "taker_buy_quote": 28237.43304 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.0999, "high": 0.1005, "low": 0.0993, "close": 0.1002, "volume": 458701.5, "close_time": 1775519999999, "quote_volume": 45874.70045, "trades": 649, "taker_buy_base": 196765.7, "taker_buy_quote": 19675.37666 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1005, "high": 0.1013, "low": 0.0998, "close": 0.1003, "volume": 507099.2, "close_time": 1775523599999, "quote_volume": 50995.97205, "trades": 596, "taker_buy_base": 157030.2, "taker_buy_quote": 15801.64518 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.1002, "high": 0.1004, "low": 0.0996, "close": 0.1, "volume": 320198.5, "close_time": 1775527199999, "quote_volume": 32026.86457, "trades": 395, "taker_buy_base": 134655.4, "taker_buy_quote": 13470.9727 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.1, "high": 0.1005, "low": 0.0992, "close": 0.0998, "volume": 385977.0, "close_time": 1775530799999, "quote_volume": 38611.77404, "trades": 405, "taker_buy_base": 184363.8, "taker_buy_quote": 18437.75855 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.1, "high": 0.1009, "low": 0.0999, "close": 0.1002, "volume": 253609.2, "close_time": 1775534399999, "quote_volume": 25468.66759, "trades": 387, "taker_buy_base": 89330.2, "taker_buy_quote": 8974.57751 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.1004, "high": 0.1011, "low": 0.1002, "close": 0.1009, "volume": 429114.9, "close_time": 1775537999999, "quote_volume": 43225.10332, "trades": 529, "taker_buy_base": 238166.6, "taker_buy_quote": 23994.46676 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.1008, "high": 0.1009, "low": 0.0998, "close": 0.1, "volume": 353127.9, "close_time": 1775541599999, "quote_volume": 35385.8667, "trades": 483, "taker_buy_base": 161039.7, "taker_buy_quote": 16149.09406 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.1, "high": 0.1001, "low": 0.0986, "close": 0.0992, "volume": 470426.5, "close_time": 1775545199999, "quote_volume": 46653.01553, "trades": 613, "taker_buy_base": 211546.2, "taker_buy_quote": 20988.64143 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.0992, "high": 0.0996, "low": 0.0987, "close": 0.0988, "volume": 318538.9, "close_time": 1775548799999, "quote_volume": 31543.23552, "trades": 388, "taker_buy_base": 105395.1, "taker_buy_quote": 10431.51181 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0987, "high": 0.0993, "low": 0.0982, "close": 0.0991, "volume": 853351.8, "close_time": 1775552399999, "quote_volume": 84279.68549, "trades": 777, "taker_buy_base": 530873.8, "taker_buy_quote": 52443.66484 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.0992, "high": 0.1002, "low": 0.0991, "close": 0.0996, "volume": 447511.7, "close_time": 1775555999999, "quote_volume": 44583.87793, "trades": 648, "taker_buy_base": 125340.6, "taker_buy_quote": 12489.46517 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.0996, "high": 0.0997, "low": 0.0984, "close": 0.0996, "volume": 542447.1, "close_time": 1775559599999, "quote_volume": 53657.73537, "trades": 378, "taker_buy_base": 171120.2, "taker_buy_quote": 16940.87275 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.0996, "high": 0.0998, "low": 0.0988, "close": 0.0991, "volume": 406329.2, "close_time": 1775563199999, "quote_volume": 40357.67826, "trades": 246, "taker_buy_base": 127717.7, "taker_buy_quote": 12680.13295 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.099, "high": 0.0994, "low": 0.097, "close": 0.0979, "volume": 1419678.9, "close_time": 1775566799999, "quote_volume": 139299.79541, "trades": 1026, "taker_buy_base": 545386.8, "taker_buy_quote": 53551.9481 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.098, "high": 0.0982, "low": 0.0971, "close": 0.0982, "volume": 413489.7, "close_time": 1775570399999, "quote_volume": 40406.17268, "trades": 335, "taker_buy_base": 266244.6, "taker_buy_quote": 26039.88466 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.0982, "high": 0.0994, "low": 0.0979, "close": 0.0984, "volume": 574234.6, "close_time": 1775573999999, "quote_volume": 56650.62256, "trades": 557, "taker_buy_base": 347825.4, "taker_buy_quote": 34344.48345 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.0984, "high": 0.0991, "low": 0.0982, "close": 0.0984, "volume": 328915.0, "close_time": 1775577599999, "quote_volume": 32481.2343, "trades": 276, "taker_buy_base": 174695.4, "taker_buy_quote": 17272.73187 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.0985, "high": 0.0988, "low": 0.0981, "close": 0.0981, "volume": 159425.9, "close_time": 1775581199999, "quote_volume": 15687.25923, "trades": 112, "taker_buy_base": 60053.4, "taker_buy_quote": 5912.43446 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.0981, "high": 0.099, "low": 0.0981, "close": 0.0986, "volume": 131033.4, "close_time": 1775584799999, "quote_volume": 12937.2844, "trades": 88, "taker_buy_base": 80862.9, "taker_buy_quote": 7986.67703 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.0987, "high": 0.0991, "low": 0.0983, "close": 0.0983, "volume": 213978.4, "close_time": 1775588399999, "quote_volume": 21140.56242, "trades": 311, "taker_buy_base": 117073.2, "taker_buy_quote": 11570.26831 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.0985, "high": 0.0991, "low": 0.0983, "close": 0.099, "volume": 73464.2, "close_time": 1775591999999, "quote_volume": 7254.41654, "trades": 81, "taker_buy_base": 43335.7, "taker_buy_quote": 4277.5422 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0991, "high": 0.1014, "low": 0.099, "close": 0.1007, "volume": 1824194.8, "close_time": 1775595599999, "quote_volume": 183588.15862, "trades": 2060, "taker_buy_base": 1086718.6, "taker_buy_quote": 109388.79436 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.1006, "high": 0.1009, "low": 0.0997, "close": 0.1, "volume": 626462.1, "close_time": 1775599199999, "quote_volume": 62783.69863, "trades": 642, "taker_buy_base": 245234.1, "taker_buy_quote": 24586.98195 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.1, "high": 0.1011, "low": 0.0996, "close": 0.1006, "volume": 764602.9, "close_time": 1775602799999, "quote_volume": 76770.02317, "trades": 698, "taker_buy_base": 378002.5, "taker_buy_quote": 37959.17051 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.1007, "high": 0.102, "low": 0.1002, "close": 0.1018, "volume": 1011949.0, "close_time": 1775606399999, "quote_volume": 102346.86197, "trades": 944, "taker_buy_base": 361333.3, "taker_buy_quote": 36591.08107 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1018, "high": 0.1023, "low": 0.1006, "close": 0.1007, "volume": 761965.9, "close_time": 1775609999999, "quote_volume": 77365.8413, "trades": 624, "taker_buy_base": 270827.2, "taker_buy_quote": 27526.83991 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.1007, "high": 0.1012, "low": 0.1004, "close": 0.1012, "volume": 336802.8, "close_time": 1775613599999, "quote_volume": 33935.21499, "trades": 829, "taker_buy_base": 181139.2, "taker_buy_quote": 18257.29678 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.1012, "high": 0.1017, "low": 0.1004, "close": 0.1006, "volume": 254511.3, "close_time": 1775617199999, "quote_volume": 25711.97312, "trades": 652, "taker_buy_base": 111657.5, "taker_buy_quote": 11289.19118 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.1006, "high": 0.101, "low": 0.1001, "close": 0.1002, "volume": 138762.1, "close_time": 1775620799999, "quote_volume": 13941.02631, "trades": 364, "taker_buy_base": 34463.4, "taker_buy_quote": 3463.59375 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.1001, "high": 0.1025, "low": 0.1, "close": 0.1019, "volume": 763459.9, "close_time": 1775624399999, "quote_volume": 77301.13037, "trades": 941, "taker_buy_base": 439895.3, "taker_buy_quote": 44524.51929 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.1018, "high": 0.1039, "low": 0.1018, "close": 0.103, "volume": 802625.8, "close_time": 1775627999999, "quote_volume": 82644.2382, "trades": 784, "taker_buy_base": 409886.4, "taker_buy_quote": 42193.66513 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.1031, "high": 0.1047, "low": 0.103, "close": 0.1033, "volume": 708765.0, "close_time": 1775631599999, "quote_volume": 73631.08567, "trades": 681, "taker_buy_base": 322522.8, "taker_buy_quote": 33512.63403 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.1034, "high": 0.1041, "low": 0.1025, "close": 0.104, "volume": 388951.4, "close_time": 1775635199999, "quote_volume": 40124.78548, "trades": 387, "taker_buy_base": 153205.9, "taker_buy_quote": 15807.9587 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.1041, "high": 0.1043, "low": 0.1028, "close": 0.1031, "volume": 459051.4, "close_time": 1775638799999, "quote_volume": 47523.76629, "trades": 362, "taker_buy_base": 226528.8, "taker_buy_quote": 23455.01465 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.1031, "high": 0.1035, "low": 0.1028, "close": 0.1035, "volume": 190398.8, "close_time": 1775642399999, "quote_volume": 19655.61966, "trades": 145, "taker_buy_base": 89851.7, "taker_buy_quote": 9274.74978 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.1034, "high": 0.1044, "low": 0.1033, "close": 0.1034, "volume": 197218.9, "close_time": 1775645999999, "quote_volume": 20475.53125, "trades": 187, "taker_buy_base": 75011.5, "taker_buy_quote": 7792.38844 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.1034, "high": 0.104, "low": 0.1024, "close": 0.1034, "volume": 763579.9, "close_time": 1775649599999, "quote_volume": 78827.23032, "trades": 737, "taker_buy_base": 377197.8, "taker_buy_quote": 38998.1032 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.1035, "high": 0.1035, "low": 0.1021, "close": 0.1026, "volume": 524115.9, "close_time": 1775653199999, "quote_volume": 53807.68358, "trades": 555, "taker_buy_base": 203100.1, "taker_buy_quote": 20849.10908 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.1025, "high": 0.1029, "low": 0.1016, "close": 0.1024, "volume": 506871.0, "close_time": 1775656799999, "quote_volume": 51855.74813, "trades": 473, "taker_buy_base": 226176.0, "taker_buy_quote": 23153.35735 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.1024, "high": 0.1032, "low": 0.1015, "close": 0.1018, "volume": 595997.5, "close_time": 1775660399999, "quote_volume": 61066.18204, "trades": 475, "taker_buy_base": 286943.5, "taker_buy_quote": 29416.51984 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.1017, "high": 0.1023, "low": 0.1012, "close": 0.102, "volume": 432183.7, "close_time": 1775663999999, "quote_volume": 44004.93685, "trades": 375, "taker_buy_base": 155490.2, "taker_buy_quote": 15832.15159 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.1019, "high": 0.1034, "low": 0.1017, "close": 0.1024, "volume": 574991.4, "close_time": 1775667599999, "quote_volume": 59138.63169, "trades": 369, "taker_buy_base": 222656.0, "taker_buy_quote": 22904.92797 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.1027, "high": 0.1042, "low": 0.1022, "close": 0.1041, "volume": 728632.9, "close_time": 1775671199999, "quote_volume": 75402.18709, "trades": 803, "taker_buy_base": 425363.2, "taker_buy_quote": 44014.20628 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.1042, "high": 0.1043, "low": 0.1026, "close": 0.103, "volume": 756857.7, "close_time": 1775674799999, "quote_volume": 78341.30091, "trades": 872, "taker_buy_base": 312788.9, "taker_buy_quote": 32361.81597 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.1031, "high": 0.1032, "low": 0.1018, "close": 0.1019, "volume": 437759.4, "close_time": 1775678399999, "quote_volume": 44832.29533, "trades": 398, "taker_buy_base": 262154.6, "taker_buy_quote": 26851.07342 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.102, "high": 0.1025, "low": 0.1016, "close": 0.1023, "volume": 504963.2, "close_time": 1775681999999, "quote_volume": 51570.0497, "trades": 397, "taker_buy_base": 274169.1, "taker_buy_quote": 28014.17462 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.1021, "high": 0.1034, "low": 0.102, "close": 0.1024, "volume": 322815.4, "close_time": 1775685599999, "quote_volume": 33151.01686, "trades": 701, "taker_buy_base": 164938.5, "taker_buy_quote": 16940.556 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.1026, "high": 0.1027, "low": 0.1014, "close": 0.1015, "volume": 547256.4, "close_time": 1775689199999, "quote_volume": 55724.93953, "trades": 488, "taker_buy_base": 185776.1, "taker_buy_quote": 18931.8929 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.1012, "high": 0.1013, "low": 0.0994, "close": 0.1006, "volume": 983926.2, "close_time": 1775692799999, "quote_volume": 98674.65771, "trades": 1169, "taker_buy_base": 531034.2, "taker_buy_quote": 53275.50384 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1004, "high": 0.1018, "low": 0.1002, "close": 0.1005, "volume": 451563.1, "close_time": 1775696399999, "quote_volume": 45502.81148, "trades": 461, "taker_buy_base": 217114.2, "taker_buy_quote": 21881.71136 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.1005, "high": 0.1009, "low": 0.0994, "close": 0.1007, "volume": 489176.6, "close_time": 1775699999999, "quote_volume": 48996.33927, "trades": 423, "taker_buy_base": 172423.5, "taker_buy_quote": 17284.27758 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.1008, "high": 0.1021, "low": 0.1008, "close": 0.1018, "volume": 246164.6, "close_time": 1775703599999, "quote_volume": 24986.42966, "trades": 208, "taker_buy_base": 130348.2, "taker_buy_quote": 13234.85835 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.1019, "high": 0.1038, "low": 0.1017, "close": 0.1032, "volume": 1293175.7, "close_time": 1775707199999, "quote_volume": 133175.15313, "trades": 2485, "taker_buy_base": 490283.3, "taker_buy_quote": 50509.22981 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.1031, "high": 0.1035, "low": 0.1024, "close": 0.1029, "volume": 170178.9, "close_time": 1775710799999, "quote_volume": 17548.41014, "trades": 293, "taker_buy_base": 71954.2, "taker_buy_quote": 7427.60983 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.1029, "high": 0.1039, "low": 0.1029, "close": 0.103, "volume": 368455.0, "close_time": 1775714399999, "quote_volume": 38057.81344, "trades": 453, "taker_buy_base": 171314.4, "taker_buy_quote": 17678.68023 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.1031, "high": 0.1039, "low": 0.103, "close": 0.1032, "volume": 481973.2, "close_time": 1775717999999, "quote_volume": 49866.79215, "trades": 299, "taker_buy_base": 323721.6, "taker_buy_quote": 33484.75853 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.1033, "high": 0.1033, "low": 0.1016, "close": 0.102, "volume": 843423.4, "close_time": 1775721599999, "quote_volume": 86243.82382, "trades": 1052, "taker_buy_base": 366430.4, "taker_buy_quote": 37501.54893 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.1019, "high": 0.1028, "low": 0.101, "close": 0.1021, "volume": 1020343.7, "close_time": 1775725199999, "quote_volume": 103698.47493, "trades": 506, "taker_buy_base": 665118.2, "taker_buy_quote": 67560.4927 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.102, "high": 0.1021, "low": 0.1014, "close": 0.1018, "volume": 379822.9, "close_time": 1775728799999, "quote_volume": 38613.40053, "trades": 469, "taker_buy_base": 99267.2, "taker_buy_quote": 10107.54062 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.1017, "high": 0.1025, "low": 0.1015, "close": 0.1019, "volume": 304099.0, "close_time": 1775732399999, "quote_volume": 31033.19993, "trades": 717, "taker_buy_base": 116114.3, "taker_buy_quote": 11858.69719 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.102, "high": 0.1023, "low": 0.1014, "close": 0.1015, "volume": 287149.7, "close_time": 1775735999999, "quote_volume": 29242.85179, "trades": 272, "taker_buy_base": 45277.4, "taker_buy_quote": 4607.46744 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.1015, "high": 0.1025, "low": 0.1013, "close": 0.1019, "volume": 313683.3, "close_time": 1775739599999, "quote_volume": 31952.67631, "trades": 206, "taker_buy_base": 143891.7, "taker_buy_quote": 14656.65892 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.102, "high": 0.1022, "low": 0.1009, "close": 0.1012, "volume": 270374.3, "close_time": 1775743199999, "quote_volume": 27388.17232, "trades": 264, "taker_buy_base": 173799.0, "taker_buy_quote": 17610.01418 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.1011, "high": 0.1019, "low": 0.1009, "close": 0.1016, "volume": 169027.8, "close_time": 1775746799999, "quote_volume": 17126.24438, "trades": 276, "taker_buy_base": 28638.0, "taker_buy_quote": 2906.1587 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.1015, "high": 0.1033, "low": 0.1012, "close": 0.1031, "volume": 575192.1, "close_time": 1775750399999, "quote_volume": 58754.51812, "trades": 696, "taker_buy_base": 281948.6, "taker_buy_quote": 28839.65932 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.1031, "high": 0.1033, "low": 0.1019, "close": 0.1022, "volume": 268299.3, "close_time": 1775753999999, "quote_volume": 27540.03221, "trades": 407, "taker_buy_base": 75335.1, "taker_buy_quote": 7733.06112 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.1023, "high": 0.1027, "low": 0.1018, "close": 0.1025, "volume": 196853.0, "close_time": 1775757599999, "quote_volume": 20148.41826, "trades": 378, "taker_buy_base": 82092.3, "taker_buy_quote": 8407.57619 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.1026, "high": 0.1026, "low": 0.102, "close": 0.1023, "volume": 141631.6, "close_time": 1775761199999, "quote_volume": 14495.55402, "trades": 330, "taker_buy_base": 58311.3, "taker_buy_quote": 5971.6357 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.1023, "high": 0.1028, "low": 0.1021, "close": 0.1023, "volume": 135300.6, "close_time": 1775764799999, "quote_volume": 13856.03111, "trades": 252, "taker_buy_base": 75083.9, "taker_buy_quote": 7692.11147 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.1024, "high": 0.1025, "low": 0.1018, "close": 0.1019, "volume": 124261.0, "close_time": 1775768399999, "quote_volume": 12692.56574, "trades": 182, "taker_buy_base": 34288.9, "taker_buy_quote": 3506.16194 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.102, "high": 0.102, "low": 0.1012, "close": 0.1018, "volume": 226574.8, "close_time": 1775771999999, "quote_volume": 23021.7969, "trades": 259, "taker_buy_base": 129942.0, "taker_buy_quote": 13204.73607 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.1017, "high": 0.1025, "low": 0.1017, "close": 0.1018, "volume": 76318.8, "close_time": 1775775599999, "quote_volume": 7783.94082, "trades": 89, "taker_buy_base": 29471.0, "taker_buy_quote": 3009.08925 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.1018, "high": 0.1019, "low": 0.1009, "close": 0.101, "volume": 289072.0, "close_time": 1775779199999, "quote_volume": 29299.79919, "trades": 271, "taker_buy_base": 170082.5, "taker_buy_quote": 17253.66735 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.101, "high": 0.1016, "low": 0.0997, "close": 0.1014, "volume": 566877.3, "close_time": 1775782799999, "quote_volume": 56914.79471, "trades": 469, "taker_buy_base": 311858.6, "taker_buy_quote": 31335.44142 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.1014, "high": 0.1016, "low": 0.1003, "close": 0.1008, "volume": 259436.5, "close_time": 1775786399999, "quote_volume": 26214.99171, "trades": 227, "taker_buy_base": 123573.7, "taker_buy_quote": 12500.62468 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.1008, "high": 0.1017, "low": 0.1008, "close": 0.1014, "volume": 191938.6, "close_time": 1775789999999, "quote_volume": 19454.33566, "trades": 142, "taker_buy_base": 99365.0, "taker_buy_quote": 10074.16936 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.1014, "high": 0.1023, "low": 0.101, "close": 0.101, "volume": 569519.0, "close_time": 1775793599999, "quote_volume": 58029.21575, "trades": 438, "taker_buy_base": 281034.5, "taker_buy_quote": 28634.85517 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.1011, "high": 0.1015, "low": 0.1007, "close": 0.101, "volume": 204338.2, "close_time": 1775797199999, "quote_volume": 20651.60764, "trades": 268, "taker_buy_base": 80720.1, "taker_buy_quote": 8162.03817 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.1009, "high": 0.101, "low": 0.1005, "close": 0.1008, "volume": 178708.6, "close_time": 1775800799999, "quote_volume": 18016.55975, "trades": 206, "taker_buy_base": 67352.5, "taker_buy_quote": 6791.20758 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.1007, "high": 0.1009, "low": 0.1001, "close": 0.1001, "volume": 357419.1, "close_time": 1775804399999, "quote_volume": 35937.6612, "trades": 294, "taker_buy_base": 138323.5, "taker_buy_quote": 13909.15988 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.1003, "high": 0.1003, "low": 0.1, "close": 0.1001, "volume": 73359.5, "close_time": 1775807999999, "quote_volume": 7346.16815, "trades": 120, "taker_buy_base": 8945.0, "taker_buy_quote": 895.44065 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.1001, "high": 0.1017, "low": 0.0999, "close": 0.1016, "volume": 614720.6, "close_time": 1775811599999, "quote_volume": 62146.09272, "trades": 583, "taker_buy_base": 308826.0, "taker_buy_quote": 31155.44773 } ] }, "4h": { "count": 2191, "start_date": "2025-04-10T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 0.2366, "high": 0.2377, "low": 0.2325, "close": 0.2338, "volume": 765734.5, "close_time": 1744286399999, "quote_volume": 179619.38736, "trades": 2156, "taker_buy_base": 421984.1, "taker_buy_quote": 98951.14627 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 0.2337, "high": 0.2408, "low": 0.2286, "close": 0.23, "volume": 2951802.1, "close_time": 1744300799999, "quote_volume": 696337.93735, "trades": 8589, "taker_buy_base": 1443175.6, "taker_buy_quote": 339889.04999 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 0.23, "high": 0.2357, "low": 0.2291, "close": 0.2333, "volume": 1432112.7, "close_time": 1744315199999, "quote_volume": 333887.50469, "trades": 6668, "taker_buy_base": 671617.2, "taker_buy_quote": 156542.10377 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 0.2332, "high": 0.2366, "low": 0.2331, "close": 0.236, "volume": 988357.2, "close_time": 1744329599999, "quote_volume": 232069.96761, "trades": 4740, "taker_buy_base": 465536.9, "taker_buy_quote": 109278.35172 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.236, "high": 0.2409, "low": 0.2343, "close": 0.2395, "volume": 974598.5, "close_time": 1744343999999, "quote_volume": 232250.97711, "trades": 3007, "taker_buy_base": 409286.2, "taker_buy_quote": 97546.12871 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 0.2398, "high": 0.2428, "low": 0.2395, "close": 0.24, "volume": 583028.2, "close_time": 1744358399999, "quote_volume": 140331.04144, "trades": 1629, "taker_buy_base": 269407.4, "taker_buy_quote": 64837.75416 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 0.2401, "high": 0.2433, "low": 0.2382, "close": 0.2404, "volume": 1103141.1, "close_time": 1744372799999, "quote_volume": 265476.52979, "trades": 2721, "taker_buy_base": 526335.6, "taker_buy_quote": 126663.43153 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 0.2403, "high": 0.2449, "low": 0.2394, "close": 0.2442, "volume": 1815328.3, "close_time": 1744387199999, "quote_volume": 440003.24089, "trades": 3876, "taker_buy_base": 996537.4, "taker_buy_quote": 241618.60743 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.2445, "high": 0.25, "low": 0.2434, "close": 0.2447, "volume": 1093108.1, "close_time": 1744401599999, "quote_volume": 269886.4488, "trades": 2271, "taker_buy_base": 508514.0, "taker_buy_quote": 125570.22377 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.2446, "high": 0.2479, "low": 0.2436, "close": 0.2441, "volume": 478607.5, "close_time": 1744415999999, "quote_volume": 117531.21779, "trades": 1255, "taker_buy_base": 216698.6, "taker_buy_quote": 53270.26068 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.2438, "high": 0.249, "low": 0.2429, "close": 0.248, "volume": 1491561.8, "close_time": 1744430399999, "quote_volume": 367897.8535, "trades": 2614, "taker_buy_base": 861695.3, "taker_buy_quote": 212576.4847 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.2478, "high": 0.251, "low": 0.2452, "close": 0.2502, "volume": 868607.2, "close_time": 1744444799999, "quote_volume": 215377.39625, "trades": 2288, "taker_buy_base": 438243.8, "taker_buy_quote": 108764.50021 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.2501, "high": 0.2531, "low": 0.2473, "close": 0.2486, "volume": 1617417.1, "close_time": 1744459199999, "quote_volume": 404864.04879, "trades": 3027, "taker_buy_base": 666604.2, "taker_buy_quote": 166966.5261 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.2486, "high": 0.2583, "low": 0.2477, "close": 0.2581, "volume": 2020010.4, "close_time": 1744473599999, "quote_volume": 512892.66607, "trades": 5669, "taker_buy_base": 1138137.5, "taker_buy_quote": 289151.44495 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.2581, "high": 0.2606, "low": 0.2522, "close": 0.2549, "volume": 1962462.8, "close_time": 1744487999999, "quote_volume": 501949.22274, "trades": 3910, "taker_buy_base": 962321.4, "taker_buy_quote": 246179.82947 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.255, "high": 0.2579, "low": 0.2546, "close": 0.2565, "volume": 417160.4, "close_time": 1744502399999, "quote_volume": 106761.00601, "trades": 1158, "taker_buy_base": 215530.4, "taker_buy_quote": 55164.11436 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.2565, "high": 0.2567, "low": 0.251, "close": 0.2532, "volume": 735019.2, "close_time": 1744516799999, "quote_volume": 186285.22603, "trades": 1848, "taker_buy_base": 349301.7, "taker_buy_quote": 88532.46294 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.253, "high": 0.253, "low": 0.2472, "close": 0.2486, "volume": 1881784.7, "close_time": 1744531199999, "quote_volume": 469830.48174, "trades": 2944, "taker_buy_base": 1004506.3, "taker_buy_quote": 250723.19592 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.2487, "high": 0.2524, "low": 0.2475, "close": 0.2489, "volume": 1009288.2, "close_time": 1744545599999, "quote_volume": 252570.87623, "trades": 2241, "taker_buy_base": 512095.8, "taker_buy_quote": 128126.12896 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.2488, "high": 0.2492, "low": 0.2407, "close": 0.2418, "volume": 1430029.9, "close_time": 1744559999999, "quote_volume": 348961.67778, "trades": 3432, "taker_buy_base": 690961.8, "taker_buy_quote": 168399.30137 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.2419, "high": 0.2505, "low": 0.2336, "close": 0.2367, "volume": 2513819.7, "close_time": 1744574399999, "quote_volume": 608213.08241, "trades": 6548, "taker_buy_base": 1302279.5, "taker_buy_quote": 314488.75006 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.2367, "high": 0.2394, "low": 0.2255, "close": 0.2311, "volume": 2212809.1, "close_time": 1744588799999, "quote_volume": 513024.17135, "trades": 4800, "taker_buy_base": 1099524.3, "taker_buy_quote": 254458.42103 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.231, "high": 0.2384, "low": 0.2297, "close": 0.2336, "volume": 1164312.9, "close_time": 1744603199999, "quote_volume": 273004.81031, "trades": 2712, "taker_buy_base": 546976.0, "taker_buy_quote": 128094.25651 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.2339, "high": 0.2386, "low": 0.2314, "close": 0.234, "volume": 715931.8, "close_time": 1744617599999, "quote_volume": 168231.25971, "trades": 2145, "taker_buy_base": 369792.9, "taker_buy_quote": 86871.557 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.2342, "high": 0.2396, "low": 0.2323, "close": 0.2388, "volume": 825446.6, "close_time": 1744631999999, "quote_volume": 194633.80524, "trades": 2337, "taker_buy_base": 416225.6, "taker_buy_quote": 98113.68975 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.2387, "high": 0.2398, "low": 0.2288, "close": 0.2291, "volume": 1563429.0, "close_time": 1744646399999, "quote_volume": 368177.0643, "trades": 4059, "taker_buy_base": 728196.8, "taker_buy_quote": 171239.11399 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.229, "high": 0.2328, "low": 0.2249, "close": 0.2276, "volume": 2097576.1, "close_time": 1744660799999, "quote_volume": 480778.35377, "trades": 4690, "taker_buy_base": 1004792.0, "taker_buy_quote": 230074.26052 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.2277, "high": 0.2292, "low": 0.2234, "close": 0.225, "volume": 633259.0, "close_time": 1744675199999, "quote_volume": 143423.30767, "trades": 1886, "taker_buy_base": 356393.6, "taker_buy_quote": 80637.82665 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.2252, "high": 0.2294, "low": 0.2226, "close": 0.2284, "volume": 623152.4, "close_time": 1744689599999, "quote_volume": 141120.22033, "trades": 1951, "taker_buy_base": 282810.0, "taker_buy_quote": 64020.59604 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.2283, "high": 0.2329, "low": 0.2259, "close": 0.2321, "volume": 908937.4, "close_time": 1744703999999, "quote_volume": 208261.35337, "trades": 2935, "taker_buy_base": 495952.8, "taker_buy_quote": 113627.09986 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.2321, "high": 0.2349, "low": 0.2277, "close": 0.2295, "volume": 1537376.3, "close_time": 1744718399999, "quote_volume": 355503.40354, "trades": 3493, "taker_buy_base": 669794.8, "taker_buy_quote": 154853.1477 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.2295, "high": 0.2336, "low": 0.2256, "close": 0.2281, "volume": 1972414.7, "close_time": 1744732799999, "quote_volume": 451188.29345, "trades": 5745, "taker_buy_base": 1042753.6, "taker_buy_quote": 238558.98861 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.2283, "high": 0.229, "low": 0.2233, "close": 0.2244, "volume": 897269.1, "close_time": 1744747199999, "quote_volume": 202851.67074, "trades": 2854, "taker_buy_base": 510717.2, "taker_buy_quote": 115406.35791 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.2244, "high": 0.227, "low": 0.222, "close": 0.2253, "volume": 555632.3, "close_time": 1744761599999, "quote_volume": 124729.22357, "trades": 1904, "taker_buy_base": 311041.0, "taker_buy_quote": 69841.91913 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.2252, "high": 0.2325, "low": 0.223, "close": 0.2297, "volume": 1603785.8, "close_time": 1744775999999, "quote_volume": 367540.00847, "trades": 4078, "taker_buy_base": 489328.9, "taker_buy_quote": 112029.10937 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.2299, "high": 0.2307, "low": 0.2234, "close": 0.224, "volume": 1531136.6, "close_time": 1744790399999, "quote_volume": 347830.13501, "trades": 5229, "taker_buy_base": 552459.6, "taker_buy_quote": 125486.87067 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.2241, "high": 0.231, "low": 0.2211, "close": 0.2289, "volume": 2913691.3, "close_time": 1744804799999, "quote_volume": 660438.28612, "trades": 7516, "taker_buy_base": 1405266.9, "taker_buy_quote": 318513.44914 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.2291, "high": 0.2313, "low": 0.2248, "close": 0.2277, "volume": 1810923.1, "close_time": 1744819199999, "quote_volume": 412695.25949, "trades": 5739, "taker_buy_base": 785488.1, "taker_buy_quote": 179023.25577 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.2275, "high": 0.2306, "low": 0.2179, "close": 0.2287, "volume": 2863681.4, "close_time": 1744833599999, "quote_volume": 644854.26881, "trades": 7456, "taker_buy_base": 1343019.7, "taker_buy_quote": 302058.01697 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.2286, "high": 0.2303, "low": 0.2239, "close": 0.225, "volume": 943700.2, "close_time": 1744847999999, "quote_volume": 214233.37216, "trades": 2574, "taker_buy_base": 340527.0, "taker_buy_quote": 77282.9199 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.2249, "high": 0.2284, "low": 0.2239, "close": 0.2255, "volume": 622660.9, "close_time": 1744862399999, "quote_volume": 140467.36162, "trades": 1672, "taker_buy_base": 398385.0, "taker_buy_quote": 89912.49974 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.2255, "high": 0.2309, "low": 0.2249, "close": 0.2302, "volume": 630341.0, "close_time": 1744876799999, "quote_volume": 144107.35241, "trades": 1539, "taker_buy_base": 279689.4, "taker_buy_quote": 64049.21352 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.2303, "high": 0.2316, "low": 0.2266, "close": 0.2293, "volume": 877946.5, "close_time": 1744891199999, "quote_volume": 201238.79726, "trades": 1981, "taker_buy_base": 409906.1, "taker_buy_quote": 93871.17928 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.2293, "high": 0.2313, "low": 0.223, "close": 0.2289, "volume": 998825.7, "close_time": 1744905599999, "quote_volume": 227581.09491, "trades": 2541, "taker_buy_base": 500593.0, "taker_buy_quote": 114011.54325 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.2289, "high": 0.2335, "low": 0.2276, "close": 0.23, "volume": 973261.6, "close_time": 1744919999999, "quote_volume": 224607.71886, "trades": 2365, "taker_buy_base": 447540.2, "taker_buy_quote": 103212.50693 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.23, "high": 0.2317, "low": 0.2285, "close": 0.2298, "volume": 334508.6, "close_time": 1744934399999, "quote_volume": 77129.85561, "trades": 866, "taker_buy_base": 166067.6, "taker_buy_quote": 38293.19326 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.2299, "high": 0.2332, "low": 0.2276, "close": 0.2326, "volume": 772496.9, "close_time": 1744948799999, "quote_volume": 178035.01845, "trades": 2133, "taker_buy_base": 359066.1, "taker_buy_quote": 82771.31656 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.2324, "high": 0.2378, "low": 0.2312, "close": 0.2373, "volume": 1626991.6, "close_time": 1744963199999, "quote_volume": 381673.43323, "trades": 3615, "taker_buy_base": 680829.4, "taker_buy_quote": 159747.26809 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.2375, "high": 0.2423, "low": 0.2366, "close": 0.2413, "volume": 1928231.6, "close_time": 1744977599999, "quote_volume": 461430.36193, "trades": 3794, "taker_buy_base": 942878.1, "taker_buy_quote": 225711.29991 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.2412, "high": 0.2436, "low": 0.2366, "close": 0.2377, "volume": 1691694.6, "close_time": 1744991999999, "quote_volume": 405929.7729, "trades": 3941, "taker_buy_base": 759542.1, "taker_buy_quote": 182343.5201 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.2378, "high": 0.2414, "low": 0.2347, "close": 0.2359, "volume": 1154299.3, "close_time": 1745006399999, "quote_volume": 274846.80837, "trades": 2905, "taker_buy_base": 576306.9, "taker_buy_quote": 137207.96962 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.2359, "high": 0.2365, "low": 0.2337, "close": 0.2359, "volume": 897279.1, "close_time": 1745020799999, "quote_volume": 210830.88381, "trades": 2295, "taker_buy_base": 504569.1, "taker_buy_quote": 118559.80513 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.2356, "high": 0.24, "low": 0.2349, "close": 0.2379, "volume": 1024243.0, "close_time": 1745035199999, "quote_volume": 243334.56674, "trades": 2749, "taker_buy_base": 469442.4, "taker_buy_quote": 111542.90224 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.238, "high": 0.24, "low": 0.2373, "close": 0.2396, "volume": 556858.2, "close_time": 1745049599999, "quote_volume": 132729.95191, "trades": 1944, "taker_buy_base": 290052.3, "taker_buy_quote": 69139.78071 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.2398, "high": 0.2405, "low": 0.2373, "close": 0.238, "volume": 565505.8, "close_time": 1745063999999, "quote_volume": 135119.22066, "trades": 1476, "taker_buy_base": 241907.6, "taker_buy_quote": 57781.98359 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.2383, "high": 0.2443, "low": 0.2374, "close": 0.2428, "volume": 1080328.6, "close_time": 1745078399999, "quote_volume": 260077.20958, "trades": 2580, "taker_buy_base": 534992.0, "taker_buy_quote": 128750.85386 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.2429, "high": 0.2447, "low": 0.2394, "close": 0.2409, "volume": 1178999.4, "close_time": 1745092799999, "quote_volume": 285142.55563, "trades": 3342, "taker_buy_base": 486335.2, "taker_buy_quote": 117616.4838 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.2408, "high": 0.2488, "low": 0.2397, "close": 0.2468, "volume": 1845538.9, "close_time": 1745107199999, "quote_volume": 452510.65743, "trades": 4924, "taker_buy_base": 1054508.9, "taker_buy_quote": 258523.94338 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.2468, "high": 0.2514, "low": 0.2454, "close": 0.2506, "volume": 906069.9, "close_time": 1745121599999, "quote_volume": 224681.87159, "trades": 2450, "taker_buy_base": 455219.6, "taker_buy_quote": 112767.50377 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.2505, "high": 0.2584, "low": 0.2473, "close": 0.2497, "volume": 2855540.9, "close_time": 1745135999999, "quote_volume": 719367.08064, "trades": 6701, "taker_buy_base": 1450360.4, "taker_buy_quote": 365310.73861 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.2498, "high": 0.2514, "low": 0.2429, "close": 0.2451, "volume": 2199086.8, "close_time": 1745150399999, "quote_volume": 541259.28826, "trades": 4907, "taker_buy_base": 1085916.0, "taker_buy_quote": 267121.34921 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.245, "high": 0.2507, "low": 0.2447, "close": 0.2506, "volume": 1649046.8, "close_time": 1745164799999, "quote_volume": 408863.05287, "trades": 4053, "taker_buy_base": 786603.1, "taker_buy_quote": 195038.98374 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.2506, "high": 0.2543, "low": 0.2496, "close": 0.2537, "volume": 1612209.6, "close_time": 1745179199999, "quote_volume": 406452.62876, "trades": 4542, "taker_buy_base": 780517.8, "taker_buy_quote": 196885.42488 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.2537, "high": 0.256, "low": 0.2486, "close": 0.2508, "volume": 1436664.5, "close_time": 1745193599999, "quote_volume": 361210.78599, "trades": 4199, "taker_buy_base": 681485.2, "taker_buy_quote": 171322.97333 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.2508, "high": 0.2549, "low": 0.2492, "close": 0.252, "volume": 1368621.0, "close_time": 1745207999999, "quote_volume": 345601.37757, "trades": 5086, "taker_buy_base": 838138.0, "taker_buy_quote": 211631.23244 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.2518, "high": 0.2576, "low": 0.2509, "close": 0.2557, "volume": 1440516.7, "close_time": 1745222399999, "quote_volume": 367922.34893, "trades": 4014, "taker_buy_base": 725770.3, "taker_buy_quote": 185339.67427 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.2559, "high": 0.2567, "low": 0.2498, "close": 0.2513, "volume": 1313229.5, "close_time": 1745236799999, "quote_volume": 332123.76595, "trades": 3297, "taker_buy_base": 600553.6, "taker_buy_quote": 151840.55784 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.2513, "high": 0.2668, "low": 0.2513, "close": 0.2609, "volume": 3666713.8, "close_time": 1745251199999, "quote_volume": 951393.32366, "trades": 8516, "taker_buy_base": 2176149.6, "taker_buy_quote": 565385.86833 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.2611, "high": 0.2651, "low": 0.2509, "close": 0.2545, "volume": 2977443.1, "close_time": 1745265599999, "quote_volume": 765512.32678, "trades": 5299, "taker_buy_base": 1611632.7, "taker_buy_quote": 414674.39153 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.2544, "high": 0.2546, "low": 0.2496, "close": 0.2519, "volume": 1277569.5, "close_time": 1745279999999, "quote_volume": 321452.06341, "trades": 2211, "taker_buy_base": 713122.9, "taker_buy_quote": 179418.69774 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.2519, "high": 0.2559, "low": 0.2461, "close": 0.2526, "volume": 1793836.6, "close_time": 1745294399999, "quote_volume": 450326.58505, "trades": 3444, "taker_buy_base": 939731.4, "taker_buy_quote": 235524.36253 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.2525, "high": 0.253, "low": 0.2419, "close": 0.2504, "volume": 1497630.9, "close_time": 1745308799999, "quote_volume": 369655.68024, "trades": 3023, "taker_buy_base": 937407.8, "taker_buy_quote": 230958.57456 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.2503, "high": 0.2515, "low": 0.2439, "close": 0.2484, "volume": 1494647.7, "close_time": 1745323199999, "quote_volume": 370671.03184, "trades": 2817, "taker_buy_base": 691217.6, "taker_buy_quote": 171515.0271 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.2483, "high": 0.259, "low": 0.247, "close": 0.2565, "volume": 2333357.9, "close_time": 1745337599999, "quote_volume": 591360.10876, "trades": 5443, "taker_buy_base": 1048828.5, "taker_buy_quote": 265773.24012 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.2566, "high": 0.2604, "low": 0.2557, "close": 0.2586, "volume": 1390122.2, "close_time": 1745351999999, "quote_volume": 359089.03925, "trades": 3396, "taker_buy_base": 638732.0, "taker_buy_quote": 165050.27537 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.2586, "high": 0.2671, "low": 0.258, "close": 0.2661, "volume": 1209157.0, "close_time": 1745366399999, "quote_volume": 318379.26324, "trades": 3111, "taker_buy_base": 597061.1, "taker_buy_quote": 157026.61927 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.2663, "high": 0.2725, "low": 0.2656, "close": 0.2723, "volume": 1629807.9, "close_time": 1745380799999, "quote_volume": 438811.76967, "trades": 4401, "taker_buy_base": 677990.7, "taker_buy_quote": 182579.29696 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.2723, "high": 0.2741, "low": 0.2661, "close": 0.2702, "volume": 2219805.4, "close_time": 1745395199999, "quote_volume": 599021.3801, "trades": 5103, "taker_buy_base": 1039107.9, "taker_buy_quote": 280157.98496 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.2701, "high": 0.2739, "low": 0.2667, "close": 0.2715, "volume": 2022856.6, "close_time": 1745409599999, "quote_volume": 547617.87279, "trades": 4640, "taker_buy_base": 822412.8, "taker_buy_quote": 222741.5317 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.2716, "high": 0.2816, "low": 0.2684, "close": 0.2733, "volume": 5455237.6, "close_time": 1745423999999, "quote_volume": 1501871.84386, "trades": 9078, "taker_buy_base": 3020608.8, "taker_buy_quote": 831616.93417 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.2732, "high": 0.2795, "low": 0.2686, "close": 0.2726, "volume": 2497733.5, "close_time": 1745438399999, "quote_volume": 686081.09432, "trades": 5555, "taker_buy_base": 1146430.5, "taker_buy_quote": 314617.61525 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.2727, "high": 0.2825, "low": 0.2725, "close": 0.2783, "volume": 1556813.0, "close_time": 1745452799999, "quote_volume": 431487.3819, "trades": 2883, "taker_buy_base": 732357.0, "taker_buy_quote": 202977.11279 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.2782, "high": 0.2788, "low": 0.2629, "close": 0.2634, "volume": 2666221.8, "close_time": 1745467199999, "quote_volume": 720332.87188, "trades": 5701, "taker_buy_base": 1518943.8, "taker_buy_quote": 410089.73985 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.2633, "high": 0.2739, "low": 0.2633, "close": 0.2663, "volume": 2062023.8, "close_time": 1745481599999, "quote_volume": 554516.2921, "trades": 3744, "taker_buy_base": 1035019.4, "taker_buy_quote": 278043.96378 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.2669, "high": 0.2682, "low": 0.2614, "close": 0.2661, "volume": 1569379.4, "close_time": 1745495999999, "quote_volume": 414798.68872, "trades": 3177, "taker_buy_base": 751033.1, "taker_buy_quote": 198530.49635 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.2661, "high": 0.2746, "low": 0.2633, "close": 0.2719, "volume": 1864937.1, "close_time": 1745510399999, "quote_volume": 502660.35562, "trades": 6056, "taker_buy_base": 806269.1, "taker_buy_quote": 217280.60307 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.272, "high": 0.2754, "low": 0.2661, "close": 0.2722, "volume": 1331361.3, "close_time": 1745524799999, "quote_volume": 360650.82828, "trades": 4482, "taker_buy_base": 690025.0, "taker_buy_quote": 186780.17791 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.2722, "high": 0.2799, "low": 0.272, "close": 0.2793, "volume": 1208014.1, "close_time": 1745539199999, "quote_volume": 333650.79378, "trades": 4533, "taker_buy_base": 462922.3, "taker_buy_quote": 127877.0974 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.2793, "high": 0.2856, "low": 0.2718, "close": 0.2742, "volume": 2381699.1, "close_time": 1745553599999, "quote_volume": 661836.20535, "trades": 6835, "taker_buy_base": 1066667.0, "taker_buy_quote": 295581.53243 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.2743, "high": 0.2905, "low": 0.2737, "close": 0.2891, "volume": 2498367.5, "close_time": 1745567999999, "quote_volume": 710365.13591, "trades": 7439, "taker_buy_base": 1251276.9, "taker_buy_quote": 355904.18917 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.2891, "high": 0.294, "low": 0.283, "close": 0.2869, "volume": 3010694.9, "close_time": 1745582399999, "quote_volume": 868922.67364, "trades": 8224, "taker_buy_base": 1721120.6, "taker_buy_quote": 496794.26722 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.2869, "high": 0.29, "low": 0.2806, "close": 0.2859, "volume": 3165741.9, "close_time": 1745596799999, "quote_volume": 904516.73252, "trades": 7399, "taker_buy_base": 1525330.5, "taker_buy_quote": 435660.73009 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.2861, "high": 0.2889, "low": 0.2818, "close": 0.2873, "volume": 1213561.4, "close_time": 1745611199999, "quote_volume": 346832.69421, "trades": 3001, "taker_buy_base": 605077.8, "taker_buy_quote": 172826.7312 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.2873, "high": 0.2878, "low": 0.2804, "close": 0.2842, "volume": 1435445.2, "close_time": 1745625599999, "quote_volume": 408170.36801, "trades": 3112, "taker_buy_base": 615925.2, "taker_buy_quote": 175108.08547 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.2846, "high": 0.2972, "low": 0.2846, "close": 0.2933, "volume": 2638441.5, "close_time": 1745639999999, "quote_volume": 771967.35831, "trades": 7682, "taker_buy_base": 1276842.3, "taker_buy_quote": 373346.14614 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.2935, "high": 0.2978, "low": 0.2894, "close": 0.2947, "volume": 1505329.8, "close_time": 1745654399999, "quote_volume": 441805.21958, "trades": 4581, "taker_buy_base": 727333.7, "taker_buy_quote": 213313.15082 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.2946, "high": 0.3004, "low": 0.2895, "close": 0.2915, "volume": 3325389.2, "close_time": 1745668799999, "quote_volume": 983331.29212, "trades": 10144, "taker_buy_base": 1798644.6, "taker_buy_quote": 532635.96065 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.2917, "high": 0.3016, "low": 0.2917, "close": 0.3003, "volume": 3004458.9, "close_time": 1745683199999, "quote_volume": 891626.38812, "trades": 7941, "taker_buy_base": 1552498.0, "taker_buy_quote": 460833.96935 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.3003, "high": 0.3006, "low": 0.2928, "close": 0.2968, "volume": 1384057.9, "close_time": 1745697599999, "quote_volume": 411605.76277, "trades": 4010, "taker_buy_base": 634861.4, "taker_buy_quote": 188698.02381 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.2965, "high": 0.3002, "low": 0.294, "close": 0.3002, "volume": 826687.6, "close_time": 1745711999999, "quote_volume": 245175.38795, "trades": 2822, "taker_buy_base": 395448.6, "taker_buy_quote": 117273.3832 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.3002, "high": 0.3004, "low": 0.2845, "close": 0.2869, "volume": 1968827.0, "close_time": 1745726399999, "quote_volume": 572157.47404, "trades": 6179, "taker_buy_base": 1048525.2, "taker_buy_quote": 304643.73565 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.2872, "high": 0.2927, "low": 0.282, "close": 0.2845, "volume": 1264955.2, "close_time": 1745740799999, "quote_volume": 361541.54756, "trades": 3374, "taker_buy_base": 616258.3, "taker_buy_quote": 175887.86354 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.2845, "high": 0.2899, "low": 0.2841, "close": 0.2884, "volume": 801596.8, "close_time": 1745755199999, "quote_volume": 230434.73414, "trades": 2295, "taker_buy_base": 353806.2, "taker_buy_quote": 101701.79808 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.2885, "high": 0.3075, "low": 0.2868, "close": 0.2872, "volume": 7065541.1, "close_time": 1745769599999, "quote_volume": 2097333.49424, "trades": 15124, "taker_buy_base": 3719437.8, "taker_buy_quote": 1104445.98016 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.2873, "high": 0.2908, "low": 0.2811, "close": 0.2873, "volume": 2071685.7, "close_time": 1745783999999, "quote_volume": 592446.99481, "trades": 4089, "taker_buy_base": 1145865.7, "taker_buy_quote": 327543.1482 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.2875, "high": 0.2878, "low": 0.2773, "close": 0.2776, "volume": 1183820.3, "close_time": 1745798399999, "quote_volume": 333364.98146, "trades": 2636, "taker_buy_base": 606019.1, "taker_buy_quote": 170523.882 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.2776, "high": 0.2785, "low": 0.266, "close": 0.2759, "volume": 2266315.5, "close_time": 1745812799999, "quote_volume": 617187.75158, "trades": 4636, "taker_buy_base": 1113686.7, "taker_buy_quote": 303165.9857 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.2759, "high": 0.2884, "low": 0.2758, "close": 0.2873, "volume": 1928793.1, "close_time": 1745827199999, "quote_volume": 544597.30043, "trades": 7217, "taker_buy_base": 777318.3, "taker_buy_quote": 219591.23571 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.2875, "high": 0.2892, "low": 0.2807, "close": 0.2851, "volume": 1964502.2, "close_time": 1745841599999, "quote_volume": 561163.83836, "trades": 7611, "taker_buy_base": 987585.9, "taker_buy_quote": 282079.67504 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.2854, "high": 0.2886, "low": 0.271, "close": 0.2733, "volume": 2553283.5, "close_time": 1745855999999, "quote_volume": 715562.36731, "trades": 7677, "taker_buy_base": 1196827.3, "taker_buy_quote": 334701.24733 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.2736, "high": 0.2871, "low": 0.2695, "close": 0.2856, "volume": 2532236.7, "close_time": 1745870399999, "quote_volume": 706686.79066, "trades": 5595, "taker_buy_base": 1223736.4, "taker_buy_quote": 341529.22236 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.2859, "high": 0.2877, "low": 0.2827, "close": 0.2848, "volume": 951744.9, "close_time": 1745884799999, "quote_volume": 271620.53994, "trades": 3679, "taker_buy_base": 346417.1, "taker_buy_quote": 98864.39036 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.2849, "high": 0.2921, "low": 0.2837, "close": 0.2916, "volume": 2326011.7, "close_time": 1745899199999, "quote_volume": 670033.80207, "trades": 8991, "taker_buy_base": 1158094.5, "taker_buy_quote": 333427.0927 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.2916, "high": 0.298, "low": 0.2908, "close": 0.2973, "volume": 2225525.2, "close_time": 1745913599999, "quote_volume": 653340.2202, "trades": 8223, "taker_buy_base": 1048069.4, "taker_buy_quote": 307707.25358 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.2974, "high": 0.2981, "low": 0.2855, "close": 0.2904, "volume": 2078049.4, "close_time": 1745927999999, "quote_volume": 604743.33274, "trades": 7281, "taker_buy_base": 1078578.8, "taker_buy_quote": 313509.07475 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.2905, "high": 0.299, "low": 0.2856, "close": 0.2904, "volume": 3673902.6, "close_time": 1745942399999, "quote_volume": 1073243.08096, "trades": 11684, "taker_buy_base": 1689690.5, "taker_buy_quote": 493286.89147 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.2904, "high": 0.2942, "low": 0.2886, "close": 0.2913, "volume": 1902308.0, "close_time": 1745956799999, "quote_volume": 554210.64073, "trades": 6165, "taker_buy_base": 1000883.7, "taker_buy_quote": 291584.41036 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.2916, "high": 0.292, "low": 0.2812, "close": 0.2859, "volume": 1842585.0, "close_time": 1745971199999, "quote_volume": 525962.88266, "trades": 5084, "taker_buy_base": 1076386.3, "taker_buy_quote": 307099.99664 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.286, "high": 0.2899, "low": 0.2808, "close": 0.2852, "volume": 1045394.3, "close_time": 1745985599999, "quote_volume": 298004.11965, "trades": 2763, "taker_buy_base": 525077.1, "taker_buy_quote": 149503.17262 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.285, "high": 0.2888, "low": 0.275, "close": 0.278, "volume": 2270615.7, "close_time": 1745999999999, "quote_volume": 638130.80929, "trades": 6327, "taker_buy_base": 1186760.8, "taker_buy_quote": 333195.64557 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.2779, "high": 0.302, "low": 0.2765, "close": 0.2995, "volume": 5253152.2, "close_time": 1746014399999, "quote_volume": 1534256.25731, "trades": 13608, "taker_buy_base": 2528152.8, "taker_buy_quote": 737904.88086 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.2995, "high": 0.3007, "low": 0.2871, "close": 0.2971, "volume": 6155118.9, "close_time": 1746028799999, "quote_volume": 1809322.34496, "trades": 15641, "taker_buy_base": 3026760.5, "taker_buy_quote": 889282.234 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.2967, "high": 0.2976, "low": 0.289, "close": 0.2944, "volume": 2205173.1, "close_time": 1746043199999, "quote_volume": 646364.21338, "trades": 6090, "taker_buy_base": 1114647.7, "taker_buy_quote": 326476.04711 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.2945, "high": 0.2966, "low": 0.2917, "close": 0.2959, "volume": 1140023.8, "close_time": 1746057599999, "quote_volume": 335340.82097, "trades": 3495, "taker_buy_base": 495179.0, "taker_buy_quote": 145731.01768 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.296, "high": 0.3008, "low": 0.2914, "close": 0.292, "volume": 1606385.7, "close_time": 1746071999999, "quote_volume": 476930.29959, "trades": 5419, "taker_buy_base": 805343.3, "taker_buy_quote": 238886.11181 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.2921, "high": 0.3079, "low": 0.2908, "close": 0.3059, "volume": 5032923.1, "close_time": 1746086399999, "quote_volume": 1520137.00863, "trades": 13406, "taker_buy_base": 2666431.3, "taker_buy_quote": 806122.54477 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.3058, "high": 0.3068, "low": 0.3003, "close": 0.3059, "volume": 2203355.2, "close_time": 1746100799999, "quote_volume": 669002.95714, "trades": 6542, "taker_buy_base": 1015800.5, "taker_buy_quote": 308554.87553 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.3061, "high": 0.3117, "low": 0.3014, "close": 0.3028, "volume": 3252944.8, "close_time": 1746115199999, "quote_volume": 996465.06162, "trades": 10355, "taker_buy_base": 1686629.4, "taker_buy_quote": 516888.00968 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.3029, "high": 0.3048, "low": 0.2947, "close": 0.2981, "volume": 2497699.9, "close_time": 1746129599999, "quote_volume": 746342.71536, "trades": 6391, "taker_buy_base": 1279516.6, "taker_buy_quote": 382090.8892 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.2982, "high": 0.2996, "low": 0.2912, "close": 0.2941, "volume": 1270158.7, "close_time": 1746143999999, "quote_volume": 375115.97862, "trades": 4832, "taker_buy_base": 689232.5, "taker_buy_quote": 203202.32553 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.294, "high": 0.2982, "low": 0.2914, "close": 0.2923, "volume": 1271036.2, "close_time": 1746158399999, "quote_volume": 375482.38214, "trades": 3997, "taker_buy_base": 564471.9, "taker_buy_quote": 166817.58922 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.2923, "high": 0.2933, "low": 0.2855, "close": 0.2882, "volume": 1614573.0, "close_time": 1746172799999, "quote_volume": 466371.64939, "trades": 5392, "taker_buy_base": 927690.9, "taker_buy_quote": 268032.2566 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.2881, "high": 0.2904, "low": 0.2846, "close": 0.2873, "volume": 2111509.8, "close_time": 1746187199999, "quote_volume": 607374.60389, "trades": 7050, "taker_buy_base": 1133537.7, "taker_buy_quote": 326088.87145 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.2873, "high": 0.2928, "low": 0.2803, "close": 0.2921, "volume": 2932771.9, "close_time": 1746201599999, "quote_volume": 843476.93683, "trades": 6819, "taker_buy_base": 1463297.6, "taker_buy_quote": 421052.45075 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.2921, "high": 0.2944, "low": 0.2855, "close": 0.2864, "volume": 1271273.6, "close_time": 1746215999999, "quote_volume": 369853.33391, "trades": 3566, "taker_buy_base": 559841.2, "taker_buy_quote": 162655.61605 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.2862, "high": 0.29, "low": 0.2851, "close": 0.2887, "volume": 483839.9, "close_time": 1746230399999, "quote_volume": 139115.97896, "trades": 2053, "taker_buy_base": 230493.0, "taker_buy_quote": 66262.4344 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.2889, "high": 0.2912, "low": 0.2828, "close": 0.288, "volume": 934097.6, "close_time": 1746244799999, "quote_volume": 267831.53257, "trades": 3187, "taker_buy_base": 464213.0, "taker_buy_quote": 132965.00681 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.2879, "high": 0.2885, "low": 0.2827, "close": 0.2834, "volume": 717296.1, "close_time": 1746259199999, "quote_volume": 204660.62223, "trades": 2567, "taker_buy_base": 384124.6, "taker_buy_quote": 109622.68416 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.2834, "high": 0.2839, "low": 0.2762, "close": 0.2769, "volume": 1520419.3, "close_time": 1746273599999, "quote_volume": 426383.87543, "trades": 3968, "taker_buy_base": 697597.9, "taker_buy_quote": 195599.50068 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.277, "high": 0.2807, "low": 0.2767, "close": 0.2771, "volume": 1193023.2, "close_time": 1746287999999, "quote_volume": 332632.59851, "trades": 3945, "taker_buy_base": 642711.9, "taker_buy_quote": 179220.41092 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.2771, "high": 0.2771, "low": 0.2622, "close": 0.2671, "volume": 2616161.7, "close_time": 1746302399999, "quote_volume": 702886.11191, "trades": 6236, "taker_buy_base": 1281451.3, "taker_buy_quote": 343986.95908 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.2671, "high": 0.2681, "low": 0.2627, "close": 0.2633, "volume": 680642.5, "close_time": 1746316799999, "quote_volume": 180414.81121, "trades": 2007, "taker_buy_base": 306387.2, "taker_buy_quote": 81231.94697 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.2631, "high": 0.2642, "low": 0.2549, "close": 0.2579, "volume": 1854267.2, "close_time": 1746331199999, "quote_volume": 481285.15502, "trades": 4827, "taker_buy_base": 941087.8, "taker_buy_quote": 244410.77605 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.258, "high": 0.2609, "low": 0.2553, "close": 0.258, "volume": 1106755.3, "close_time": 1746345599999, "quote_volume": 285530.3908, "trades": 3406, "taker_buy_base": 517170.6, "taker_buy_quote": 133468.89963 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.2581, "high": 0.2584, "low": 0.2519, "close": 0.2554, "volume": 1098279.0, "close_time": 1746359999999, "quote_volume": 279578.33302, "trades": 3137, "taker_buy_base": 588809.6, "taker_buy_quote": 149798.51562 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.2553, "high": 0.2577, "low": 0.2486, "close": 0.2508, "volume": 974157.6, "close_time": 1746374399999, "quote_volume": 246998.99769, "trades": 2825, "taker_buy_base": 427177.6, "taker_buy_quote": 108461.08221 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.2507, "high": 0.255, "low": 0.2474, "close": 0.2514, "volume": 1078849.3, "close_time": 1746388799999, "quote_volume": 271225.95843, "trades": 3282, "taker_buy_base": 493509.6, "taker_buy_quote": 124060.65938 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.2514, "high": 0.2526, "low": 0.2476, "close": 0.2505, "volume": 1022557.0, "close_time": 1746403199999, "quote_volume": 255665.01526, "trades": 2699, "taker_buy_base": 514082.5, "taker_buy_quote": 128583.47545 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.2505, "high": 0.2545, "low": 0.2478, "close": 0.2519, "volume": 1164923.0, "close_time": 1746417599999, "quote_volume": 293507.57083, "trades": 3363, "taker_buy_base": 577536.4, "taker_buy_quote": 145535.01088 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.2519, "high": 0.2573, "low": 0.2517, "close": 0.257, "volume": 690067.6, "close_time": 1746431999999, "quote_volume": 176378.40399, "trades": 1922, "taker_buy_base": 300312.8, "taker_buy_quote": 76770.33833 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.2569, "high": 0.2587, "low": 0.2507, "close": 0.2517, "volume": 1395291.6, "close_time": 1746446399999, "quote_volume": 354839.40912, "trades": 3366, "taker_buy_base": 741092.8, "taker_buy_quote": 188417.92425 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.2516, "high": 0.2536, "low": 0.2487, "close": 0.2512, "volume": 1227636.0, "close_time": 1746460799999, "quote_volume": 308483.97204, "trades": 3193, "taker_buy_base": 644315.9, "taker_buy_quote": 161829.00169 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.2512, "high": 0.2579, "low": 0.251, "close": 0.2554, "volume": 1056454.5, "close_time": 1746475199999, "quote_volume": 269715.4262, "trades": 2914, "taker_buy_base": 553047.6, "taker_buy_quote": 141148.94283 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.2555, "high": 0.259, "low": 0.2515, "close": 0.2547, "volume": 828960.7, "close_time": 1746489599999, "quote_volume": 211931.27457, "trades": 2199, "taker_buy_base": 433367.4, "taker_buy_quote": 110866.76028 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.2548, "high": 0.2565, "low": 0.2503, "close": 0.2564, "volume": 757267.9, "close_time": 1746503999999, "quote_volume": 192114.58298, "trades": 2978, "taker_buy_base": 369448.9, "taker_buy_quote": 93708.11788 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.2564, "high": 0.2569, "low": 0.2514, "close": 0.2525, "volume": 953226.4, "close_time": 1746518399999, "quote_volume": 241850.66286, "trades": 2572, "taker_buy_base": 408692.6, "taker_buy_quote": 103643.4909 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.2523, "high": 0.2532, "low": 0.2424, "close": 0.2442, "volume": 2625595.2, "close_time": 1746532799999, "quote_volume": 648284.25522, "trades": 6102, "taker_buy_base": 1458220.4, "taker_buy_quote": 359928.16767 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.2443, "high": 0.2481, "low": 0.2412, "close": 0.2421, "volume": 1302132.5, "close_time": 1746547199999, "quote_volume": 317801.98786, "trades": 3767, "taker_buy_base": 576550.2, "taker_buy_quote": 140828.05961 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.2421, "high": 0.2462, "low": 0.241, "close": 0.2432, "volume": 638446.5, "close_time": 1746561599999, "quote_volume": 155470.21558, "trades": 2371, "taker_buy_base": 309633.6, "taker_buy_quote": 75421.27268 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.2431, "high": 0.2459, "low": 0.2326, "close": 0.2443, "volume": 1607409.5, "close_time": 1746575999999, "quote_volume": 385466.45355, "trades": 3919, "taker_buy_base": 788459.4, "taker_buy_quote": 188945.41007 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.2446, "high": 0.2522, "low": 0.2441, "close": 0.2469, "volume": 1311090.2, "close_time": 1746590399999, "quote_volume": 324967.07739, "trades": 3540, "taker_buy_base": 673071.6, "taker_buy_quote": 166840.37984 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.247, "high": 0.249, "low": 0.243, "close": 0.2481, "volume": 876643.6, "close_time": 1746604799999, "quote_volume": 215314.99913, "trades": 2081, "taker_buy_base": 423395.4, "taker_buy_quote": 103946.72067 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.2481, "high": 0.2507, "low": 0.2444, "close": 0.247, "volume": 903719.0, "close_time": 1746619199999, "quote_volume": 223551.55676, "trades": 2582, "taker_buy_base": 370301.3, "taker_buy_quote": 91598.40743 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.2471, "high": 0.2475, "low": 0.2399, "close": 0.2404, "volume": 969729.2, "close_time": 1746633599999, "quote_volume": 237057.48967, "trades": 2650, "taker_buy_base": 445740.3, "taker_buy_quote": 108943.67363 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.2403, "high": 0.2439, "low": 0.2367, "close": 0.2388, "volume": 1607500.8, "close_time": 1746647999999, "quote_volume": 385475.4718, "trades": 5418, "taker_buy_base": 846948.2, "taker_buy_quote": 203194.36583 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.2386, "high": 0.2445, "low": 0.2379, "close": 0.2418, "volume": 681892.6, "close_time": 1746662399999, "quote_volume": 164907.83207, "trades": 2451, "taker_buy_base": 340883.7, "taker_buy_quote": 82407.04841 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.2417, "high": 0.252, "low": 0.2416, "close": 0.2514, "volume": 1066901.3, "close_time": 1746676799999, "quote_volume": 263568.9531, "trades": 2888, "taker_buy_base": 500597.4, "taker_buy_quote": 123732.26341 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.2514, "high": 0.2558, "low": 0.2507, "close": 0.2539, "volume": 1648701.5, "close_time": 1746691199999, "quote_volume": 417246.1864, "trades": 3928, "taker_buy_base": 768295.3, "taker_buy_quote": 194491.24625 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.254, "high": 0.2606, "low": 0.254, "close": 0.259, "volume": 1642282.7, "close_time": 1746705599999, "quote_volume": 423670.67075, "trades": 2430, "taker_buy_base": 865062.3, "taker_buy_quote": 223063.86131 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.2591, "high": 0.2703, "low": 0.2566, "close": 0.2672, "volume": 2367555.8, "close_time": 1746719999999, "quote_volume": 620332.92526, "trades": 5195, "taker_buy_base": 1295467.0, "taker_buy_quote": 339657.01322 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.2672, "high": 0.2764, "low": 0.2666, "close": 0.2756, "volume": 2011866.3, "close_time": 1746734399999, "quote_volume": 547135.60218, "trades": 4276, "taker_buy_base": 998456.2, "taker_buy_quote": 271672.10516 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.276, "high": 0.2878, "low": 0.2756, "close": 0.2843, "volume": 1701541.4, "close_time": 1746748799999, "quote_volume": 480567.4194, "trades": 6696, "taker_buy_base": 758292.9, "taker_buy_quote": 214134.60351 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.2842, "high": 0.295, "low": 0.2839, "close": 0.2923, "volume": 2318155.8, "close_time": 1746763199999, "quote_volume": 673210.52089, "trades": 8564, "taker_buy_base": 1179546.1, "taker_buy_quote": 342421.68832 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.2923, "high": 0.31, "low": 0.2914, "close": 0.3049, "volume": 3972866.9, "close_time": 1746777599999, "quote_volume": 1193095.16438, "trades": 12941, "taker_buy_base": 1942480.1, "taker_buy_quote": 583698.19575 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.3047, "high": 0.3122, "low": 0.2947, "close": 0.2998, "volume": 5786519.3, "close_time": 1746791999999, "quote_volume": 1743533.53228, "trades": 17259, "taker_buy_base": 2801123.0, "taker_buy_quote": 843488.25759 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.2997, "high": 0.3127, "low": 0.297, "close": 0.3066, "volume": 4249644.2, "close_time": 1746806399999, "quote_volume": 1296059.43153, "trades": 11997, "taker_buy_base": 2189076.6, "taker_buy_quote": 668682.39162 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.307, "high": 0.3263, "low": 0.3027, "close": 0.324, "volume": 3696118.1, "close_time": 1746820799999, "quote_volume": 1163074.70593, "trades": 10402, "taker_buy_base": 2025878.4, "taker_buy_quote": 638582.44963 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.3239, "high": 0.3686, "low": 0.3233, "close": 0.3558, "volume": 12301068.5, "close_time": 1746835199999, "quote_volume": 4244535.59482, "trades": 32633, "taker_buy_base": 6241295.3, "taker_buy_quote": 2149942.4224 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.3556, "high": 0.3816, "low": 0.3385, "close": 0.3465, "volume": 10007155.4, "close_time": 1746849599999, "quote_volume": 3585725.61212, "trades": 25580, "taker_buy_base": 5222818.4, "taker_buy_quote": 1869373.59594 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.3462, "high": 0.3544, "low": 0.3369, "close": 0.3506, "volume": 4438526.0, "close_time": 1746863999999, "quote_volume": 1534309.96054, "trades": 10573, "taker_buy_base": 2304002.0, "taker_buy_quote": 796479.72278 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.3506, "high": 0.3552, "low": 0.3284, "close": 0.3313, "volume": 5713520.9, "close_time": 1746878399999, "quote_volume": 1952799.24241, "trades": 11771, "taker_buy_base": 2784003.4, "taker_buy_quote": 952615.62538 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.3313, "high": 0.342, "low": 0.3278, "close": 0.3299, "volume": 3682315.2, "close_time": 1746892799999, "quote_volume": 1236614.40014, "trades": 7265, "taker_buy_base": 1644523.1, "taker_buy_quote": 553126.00523 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.3295, "high": 0.3401, "low": 0.3281, "close": 0.3368, "volume": 2359507.6, "close_time": 1746907199999, "quote_volume": 793619.66251, "trades": 6613, "taker_buy_base": 1204765.9, "taker_buy_quote": 405200.19107 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.3371, "high": 0.3499, "low": 0.3344, "close": 0.349, "volume": 2788991.0, "close_time": 1746921599999, "quote_volume": 951303.94951, "trades": 8130, "taker_buy_base": 1416514.5, "taker_buy_quote": 483486.54589 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.349, "high": 0.3508, "low": 0.3357, "close": 0.3452, "volume": 3533228.1, "close_time": 1746935999999, "quote_volume": 1212590.90471, "trades": 14616, "taker_buy_base": 1768089.2, "taker_buy_quote": 606648.67909 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.3452, "high": 0.3514, "low": 0.3339, "close": 0.3369, "volume": 3292193.6, "close_time": 1746950399999, "quote_volume": 1126883.27402, "trades": 13275, "taker_buy_base": 1534546.0, "taker_buy_quote": 524998.14761 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.3368, "high": 0.3476, "low": 0.3346, "close": 0.3449, "volume": 1612806.6, "close_time": 1746964799999, "quote_volume": 551032.04967, "trades": 7188, "taker_buy_base": 830827.2, "taker_buy_quote": 283555.28411 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.3448, "high": 0.3515, "low": 0.3374, "close": 0.341, "volume": 3120657.7, "close_time": 1746979199999, "quote_volume": 1075822.73163, "trades": 11898, "taker_buy_base": 1549997.6, "taker_buy_quote": 533828.19093 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.341, "high": 0.3489, "low": 0.3361, "close": 0.3441, "volume": 1733427.2, "close_time": 1746993599999, "quote_volume": 595668.59851, "trades": 8173, "taker_buy_base": 879299.2, "taker_buy_quote": 302051.73231 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.3442, "high": 0.3478, "low": 0.3421, "close": 0.3432, "volume": 865743.0, "close_time": 1747007999999, "quote_volume": 298647.86172, "trades": 4215, "taker_buy_base": 460647.3, "taker_buy_quote": 158931.74406 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.343, "high": 0.3518, "low": 0.3405, "close": 0.3491, "volume": 2593012.0, "close_time": 1747022399999, "quote_volume": 895319.50319, "trades": 12250, "taker_buy_base": 1219765.2, "taker_buy_quote": 421283.72284 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.3491, "high": 0.3685, "low": 0.3427, "close": 0.3578, "volume": 6073967.5, "close_time": 1747036799999, "quote_volume": 2167690.57311, "trades": 24025, "taker_buy_base": 3097828.9, "taker_buy_quote": 1105101.78387 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.3578, "high": 0.3737, "low": 0.3501, "close": 0.3611, "volume": 5435417.8, "close_time": 1747051199999, "quote_volume": 1972427.56423, "trades": 20859, "taker_buy_base": 2835065.8, "taker_buy_quote": 1029711.72206 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.361, "high": 0.3691, "low": 0.3428, "close": 0.3464, "volume": 6066410.2, "close_time": 1747065599999, "quote_volume": 2166296.11262, "trades": 30237, "taker_buy_base": 3070500.7, "taker_buy_quote": 1094856.54211 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.3462, "high": 0.3545, "low": 0.3179, "close": 0.3328, "volume": 4841598.5, "close_time": 1747079999999, "quote_volume": 1622122.8172, "trades": 22804, "taker_buy_base": 2448708.4, "taker_buy_quote": 820592.61123 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.333, "high": 0.341, "low": 0.3316, "close": 0.3386, "volume": 846269.4, "close_time": 1747094399999, "quote_volume": 284959.87271, "trades": 3519, "taker_buy_base": 415579.1, "taker_buy_quote": 139762.50156 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.3386, "high": 0.3397, "low": 0.3122, "close": 0.3139, "volume": 2370023.7, "close_time": 1747108799999, "quote_volume": 767966.85228, "trades": 10341, "taker_buy_base": 1207780.8, "taker_buy_quote": 391816.12237 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.3137, "high": 0.3297, "low": 0.3133, "close": 0.3283, "volume": 1778000.4, "close_time": 1747123199999, "quote_volume": 577039.19217, "trades": 6320, "taker_buy_base": 753585.5, "taker_buy_quote": 244302.30366 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.3283, "high": 0.3399, "low": 0.3268, "close": 0.3363, "volume": 1513994.0, "close_time": 1747137599999, "quote_volume": 505103.25686, "trades": 6311, "taker_buy_base": 674690.7, "taker_buy_quote": 224978.73946 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.3363, "high": 0.3442, "low": 0.3329, "close": 0.343, "volume": 2923115.1, "close_time": 1747151999999, "quote_volume": 992421.83493, "trades": 11458, "taker_buy_base": 1388547.3, "taker_buy_quote": 471459.16467 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.3429, "high": 0.3666, "low": 0.3424, "close": 0.3639, "volume": 2834576.1, "close_time": 1747166399999, "quote_volume": 1004914.93268, "trades": 11130, "taker_buy_base": 1519312.1, "taker_buy_quote": 539019.20619 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.3638, "high": 0.3759, "low": 0.362, "close": 0.3697, "volume": 3444490.6, "close_time": 1747180799999, "quote_volume": 1272490.59497, "trades": 14916, "taker_buy_base": 1747761.5, "taker_buy_quote": 646057.71626 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.3697, "high": 0.3767, "low": 0.3654, "close": 0.3717, "volume": 2850990.9, "close_time": 1747195199999, "quote_volume": 1058965.60645, "trades": 13282, "taker_buy_base": 1430708.8, "taker_buy_quote": 531689.0014 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.3716, "high": 0.4039, "low": 0.3677, "close": 0.3921, "volume": 8230784.2, "close_time": 1747209599999, "quote_volume": 3203998.85707, "trades": 31281, "taker_buy_base": 4535525.5, "taker_buy_quote": 1765806.16525 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.3919, "high": 0.4017, "low": 0.3723, "close": 0.385, "volume": 10628771.0, "close_time": 1747223999999, "quote_volume": 4091756.44537, "trades": 41265, "taker_buy_base": 5297065.1, "taker_buy_quote": 2038239.99026 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.3848, "high": 0.3875, "low": 0.3583, "close": 0.3665, "volume": 5017573.6, "close_time": 1747238399999, "quote_volume": 1866034.00762, "trades": 22813, "taker_buy_base": 2537030.4, "taker_buy_quote": 944012.2865 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.3665, "high": 0.3729, "low": 0.3602, "close": 0.3619, "volume": 2123850.1, "close_time": 1747252799999, "quote_volume": 776705.96282, "trades": 10917, "taker_buy_base": 1048383.0, "taker_buy_quote": 383556.01624 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.362, "high": 0.3638, "low": 0.3543, "close": 0.3597, "volume": 1065598.6, "close_time": 1747267199999, "quote_volume": 382614.089, "trades": 4637, "taker_buy_base": 613927.8, "taker_buy_quote": 220433.0477 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.3598, "high": 0.3656, "low": 0.3483, "close": 0.3491, "volume": 1718222.4, "close_time": 1747281599999, "quote_volume": 613351.19699, "trades": 5143, "taker_buy_base": 733177.5, "taker_buy_quote": 262088.66787 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.3492, "high": 0.3534, "low": 0.3232, "close": 0.3238, "volume": 3557795.8, "close_time": 1747295999999, "quote_volume": 1198567.99586, "trades": 9342, "taker_buy_base": 1494915.4, "taker_buy_quote": 503051.65788 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.3237, "high": 0.3365, "low": 0.3236, "close": 0.3304, "volume": 2167939.4, "close_time": 1747310399999, "quote_volume": 717697.34943, "trades": 6613, "taker_buy_base": 1054644.0, "taker_buy_quote": 348731.74254 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.3304, "high": 0.3354, "low": 0.3153, "close": 0.3291, "volume": 3500378.6, "close_time": 1747324799999, "quote_volume": 1136467.82232, "trades": 8731, "taker_buy_base": 1681196.9, "taker_buy_quote": 546121.9794 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.329, "high": 0.3339, "low": 0.3178, "close": 0.3212, "volume": 1659140.6, "close_time": 1747339199999, "quote_volume": 541756.25459, "trades": 5561, "taker_buy_base": 726400.4, "taker_buy_quote": 236629.83297 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.3213, "high": 0.3235, "low": 0.3035, "close": 0.3131, "volume": 2186539.8, "close_time": 1747353599999, "quote_volume": 687101.61852, "trades": 8100, "taker_buy_base": 999605.3, "taker_buy_quote": 314360.22276 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.3132, "high": 0.3207, "low": 0.3106, "close": 0.3194, "volume": 1974019.4, "close_time": 1747367999999, "quote_volume": 623720.69153, "trades": 9425, "taker_buy_base": 1097303.5, "taker_buy_quote": 346661.82079 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.3195, "high": 0.3246, "low": 0.3157, "close": 0.3215, "volume": 1104032.9, "close_time": 1747382399999, "quote_volume": 354647.42009, "trades": 5078, "taker_buy_base": 518666.3, "taker_buy_quote": 166501.99931 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.3216, "high": 0.3242, "low": 0.3154, "close": 0.3214, "volume": 1409147.6, "close_time": 1747396799999, "quote_volume": 451707.44336, "trades": 5541, "taker_buy_base": 544161.6, "taker_buy_quote": 174311.84947 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.3215, "high": 0.3235, "low": 0.3127, "close": 0.3181, "volume": 1839710.9, "close_time": 1747411199999, "quote_volume": 585682.82453, "trades": 7755, "taker_buy_base": 836968.4, "taker_buy_quote": 266456.83088 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.3181, "high": 0.3201, "low": 0.3091, "close": 0.3127, "volume": 1408329.1, "close_time": 1747425599999, "quote_volume": 440495.49333, "trades": 6089, "taker_buy_base": 671778.6, "taker_buy_quote": 210115.91562 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.3126, "high": 0.3128, "low": 0.297, "close": 0.3007, "volume": 1729074.2, "close_time": 1747439999999, "quote_volume": 525704.49565, "trades": 6188, "taker_buy_base": 728661.7, "taker_buy_quote": 221877.44895 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.3007, "high": 0.3015, "low": 0.278, "close": 0.2877, "volume": 8873469.3, "close_time": 1747454399999, "quote_volume": 2547696.41568, "trades": 22045, "taker_buy_base": 4245966.8, "taker_buy_quote": 1211370.10897 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.2878, "high": 0.2934, "low": 0.2825, "close": 0.2847, "volume": 1828350.3, "close_time": 1747468799999, "quote_volume": 527143.28329, "trades": 7300, "taker_buy_base": 1017416.3, "taker_buy_quote": 293403.72328 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.2847, "high": 0.2886, "low": 0.2807, "close": 0.2836, "volume": 1372671.8, "close_time": 1747483199999, "quote_volume": 390258.14536, "trades": 6622, "taker_buy_base": 599387.7, "taker_buy_quote": 170371.35029 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.2837, "high": 0.2882, "low": 0.2805, "close": 0.2855, "volume": 950351.9, "close_time": 1747497599999, "quote_volume": 270584.80766, "trades": 5048, "taker_buy_base": 479473.5, "taker_buy_quote": 136540.62136 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.2856, "high": 0.2866, "low": 0.2796, "close": 0.2818, "volume": 1525628.8, "close_time": 1747511999999, "quote_volume": 432335.03996, "trades": 6304, "taker_buy_base": 759217.6, "taker_buy_quote": 214979.6399 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.2817, "high": 0.2872, "low": 0.2805, "close": 0.2844, "volume": 596228.0, "close_time": 1747526399999, "quote_volume": 169483.01268, "trades": 3421, "taker_buy_base": 341543.7, "taker_buy_quote": 97044.49938 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.2842, "high": 0.2896, "low": 0.2828, "close": 0.2873, "volume": 914185.4, "close_time": 1747540799999, "quote_volume": 262776.88271, "trades": 4228, "taker_buy_base": 432536.4, "taker_buy_quote": 124248.86354 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.2873, "high": 0.2984, "low": 0.2864, "close": 0.2981, "volume": 1731127.3, "close_time": 1747555199999, "quote_volume": 508622.61673, "trades": 5496, "taker_buy_base": 690212.2, "taker_buy_quote": 202890.93543 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.2981, "high": 0.3115, "low": 0.2977, "close": 0.3036, "volume": 5652659.4, "close_time": 1747569599999, "quote_volume": 1724155.89734, "trades": 13975, "taker_buy_base": 2869446.1, "taker_buy_quote": 876370.06172 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.3034, "high": 0.321, "low": 0.3004, "close": 0.3194, "volume": 1861708.3, "close_time": 1747583999999, "quote_volume": 581573.5684, "trades": 6264, "taker_buy_base": 922433.4, "taker_buy_quote": 288455.85512 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.3195, "high": 0.3199, "low": 0.3032, "close": 0.3036, "volume": 2366888.9, "close_time": 1747598399999, "quote_volume": 735406.82853, "trades": 8463, "taker_buy_base": 1295635.3, "taker_buy_quote": 402289.69807 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.3036, "high": 0.3153, "low": 0.2965, "close": 0.3125, "volume": 2735781.3, "close_time": 1747612799999, "quote_volume": 833896.04959, "trades": 7859, "taker_buy_base": 1253465.7, "taker_buy_quote": 381332.51631 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.3125, "high": 0.3137, "low": 0.2946, "close": 0.2952, "volume": 8194642.4, "close_time": 1747627199999, "quote_volume": 2486997.28999, "trades": 14196, "taker_buy_base": 4031704.4, "taker_buy_quote": 1220446.50561 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.2953, "high": 0.2976, "low": 0.2868, "close": 0.2921, "volume": 2209177.5, "close_time": 1747641599999, "quote_volume": 643787.46108, "trades": 7267, "taker_buy_base": 1123021.5, "taker_buy_quote": 327365.65991 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.292, "high": 0.2938, "low": 0.2845, "close": 0.2886, "volume": 2162727.8, "close_time": 1747655999999, "quote_volume": 623434.7148, "trades": 6371, "taker_buy_base": 1012580.0, "taker_buy_quote": 292241.73275 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.2886, "high": 0.3003, "low": 0.2858, "close": 0.2989, "volume": 1639501.0, "close_time": 1747670399999, "quote_volume": 483086.93708, "trades": 6252, "taker_buy_base": 807302.4, "taker_buy_quote": 237672.60433 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.299, "high": 0.3056, "low": 0.2954, "close": 0.2979, "volume": 1817117.0, "close_time": 1747684799999, "quote_volume": 545096.05033, "trades": 5923, "taker_buy_base": 763415.3, "taker_buy_quote": 228737.21368 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.2978, "high": 0.304, "low": 0.2965, "close": 0.3032, "volume": 666081.2, "close_time": 1747699199999, "quote_volume": 199684.52071, "trades": 2570, "taker_buy_base": 359090.5, "taker_buy_quote": 107659.08567 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.3033, "high": 0.3097, "low": 0.2987, "close": 0.3025, "volume": 2336539.5, "close_time": 1747713599999, "quote_volume": 711143.03184, "trades": 8645, "taker_buy_base": 1071841.3, "taker_buy_quote": 326328.67197 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.3027, "high": 0.307, "low": 0.2993, "close": 0.3006, "volume": 1626737.1, "close_time": 1747727999999, "quote_volume": 493460.60339, "trades": 6636, "taker_buy_base": 831081.8, "taker_buy_quote": 252467.63154 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.3006, "high": 0.3018, "low": 0.2941, "close": 0.2988, "volume": 1420353.0, "close_time": 1747742399999, "quote_volume": 422663.29715, "trades": 5008, "taker_buy_base": 704741.4, "taker_buy_quote": 209832.81605 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.2987, "high": 0.3011, "low": 0.2937, "close": 0.2998, "volume": 1064851.0, "close_time": 1747756799999, "quote_volume": 316193.92081, "trades": 5060, "taker_buy_base": 515716.9, "taker_buy_quote": 153155.88603 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.2997, "high": 0.3057, "low": 0.2956, "close": 0.3044, "volume": 1352704.5, "close_time": 1747771199999, "quote_volume": 406333.73728, "trades": 6460, "taker_buy_base": 685297.5, "taker_buy_quote": 205912.05519 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.3043, "high": 0.3098, "low": 0.3025, "close": 0.3082, "volume": 1130650.1, "close_time": 1747785599999, "quote_volume": 346639.12273, "trades": 4572, "taker_buy_base": 488310.9, "taker_buy_quote": 149655.76947 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.3083, "high": 0.3097, "low": 0.2999, "close": 0.3069, "volume": 1699144.0, "close_time": 1747799999999, "quote_volume": 519472.2456, "trades": 6168, "taker_buy_base": 818188.1, "taker_buy_quote": 250054.48722 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.307, "high": 0.3153, "low": 0.3057, "close": 0.3074, "volume": 2357445.9, "close_time": 1747814399999, "quote_volume": 732463.83475, "trades": 8643, "taker_buy_base": 1107870.6, "taker_buy_quote": 344207.70363 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.3075, "high": 0.3109, "low": 0.303, "close": 0.3096, "volume": 1319389.5, "close_time": 1747828799999, "quote_volume": 404477.90856, "trades": 5868, "taker_buy_base": 668494.2, "taker_buy_quote": 204968.41287 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.3096, "high": 0.3147, "low": 0.306, "close": 0.3121, "volume": 2828753.9, "close_time": 1747843199999, "quote_volume": 879017.32141, "trades": 11211, "taker_buy_base": 1235797.5, "taker_buy_quote": 383977.98302 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.3122, "high": 0.3218, "low": 0.3, "close": 0.3088, "volume": 8568606.1, "close_time": 1747857599999, "quote_volume": 2653692.3851, "trades": 29104, "taker_buy_base": 5136786.5, "taker_buy_quote": 1589755.78963 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.3089, "high": 0.3174, "low": 0.3053, "close": 0.313, "volume": 1234051.5, "close_time": 1747871999999, "quote_volume": 384355.39002, "trades": 6191, "taker_buy_base": 537371.8, "taker_buy_quote": 167236.96333 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.313, "high": 0.3431, "low": 0.3127, "close": 0.3416, "volume": 4174236.4, "close_time": 1747886399999, "quote_volume": 1373260.19087, "trades": 15333, "taker_buy_base": 2156561.7, "taker_buy_quote": 710091.32168 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.3416, "high": 0.3535, "low": 0.3335, "close": 0.3413, "volume": 8355489.9, "close_time": 1747900799999, "quote_volume": 2858998.95855, "trades": 28594, "taker_buy_base": 4122415.7, "taker_buy_quote": 1411650.63321 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.3414, "high": 0.3451, "low": 0.3352, "close": 0.339, "volume": 3156069.3, "close_time": 1747915199999, "quote_volume": 1076286.12604, "trades": 11805, "taker_buy_base": 1406237.6, "taker_buy_quote": 479420.93956 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.339, "high": 0.3499, "low": 0.337, "close": 0.3452, "volume": 4636943.9, "close_time": 1747929599999, "quote_volume": 1594984.15322, "trades": 16950, "taker_buy_base": 2344761.5, "taker_buy_quote": 806191.84608 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.3453, "high": 0.3476, "low": 0.3384, "close": 0.3427, "volume": 1282565.9, "close_time": 1747943999999, "quote_volume": 438950.30446, "trades": 6389, "taker_buy_base": 609782.6, "taker_buy_quote": 208497.1089 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.3428, "high": 0.3479, "low": 0.3356, "close": 0.3457, "volume": 3356131.7, "close_time": 1747958399999, "quote_volume": 1149918.03249, "trades": 15252, "taker_buy_base": 1625520.5, "taker_buy_quote": 558662.91975 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.3458, "high": 0.3563, "low": 0.3427, "close": 0.3518, "volume": 2254124.0, "close_time": 1747972799999, "quote_volume": 789591.68287, "trades": 12078, "taker_buy_base": 1095929.2, "taker_buy_quote": 383685.8052 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.3519, "high": 0.3525, "low": 0.3412, "close": 0.3431, "volume": 2158324.9, "close_time": 1747987199999, "quote_volume": 748348.66457, "trades": 8419, "taker_buy_base": 932686.0, "taker_buy_quote": 323143.39138 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.3432, "high": 0.3527, "low": 0.3239, "close": 0.3269, "volume": 5350836.1, "close_time": 1748001599999, "quote_volume": 1797417.11047, "trades": 21170, "taker_buy_base": 2766821.8, "taker_buy_quote": 927259.19604 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.327, "high": 0.3342, "low": 0.3159, "close": 0.3257, "volume": 4124260.9, "close_time": 1748015999999, "quote_volume": 1339239.50765, "trades": 17191, "taker_buy_base": 1919571.7, "taker_buy_quote": 622449.92307 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.326, "high": 0.3313, "low": 0.3229, "close": 0.3246, "volume": 877276.6, "close_time": 1748030399999, "quote_volume": 286915.9839, "trades": 3909, "taker_buy_base": 427061.4, "taker_buy_quote": 139555.49169 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.3246, "high": 0.3248, "low": 0.3046, "close": 0.307, "volume": 2227598.5, "close_time": 1748044799999, "quote_volume": 704325.47837, "trades": 8882, "taker_buy_base": 1087621.9, "taker_buy_quote": 343492.02866 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.3068, "high": 0.3139, "low": 0.3021, "close": 0.3128, "volume": 1249412.3, "close_time": 1748059199999, "quote_volume": 385889.08139, "trades": 5654, "taker_buy_base": 721471.4, "taker_buy_quote": 222985.66818 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.3127, "high": 0.3163, "low": 0.3106, "close": 0.3125, "volume": 1341278.3, "close_time": 1748073599999, "quote_volume": 420783.58652, "trades": 5430, "taker_buy_base": 670592.1, "taker_buy_quote": 210584.38996 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.3126, "high": 0.3186, "low": 0.3096, "close": 0.3171, "volume": 816458.0, "close_time": 1748087999999, "quote_volume": 256416.29471, "trades": 4316, "taker_buy_base": 472192.0, "taker_buy_quote": 148349.66909 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.3172, "high": 0.3192, "low": 0.314, "close": 0.3161, "volume": 801699.7, "close_time": 1748102399999, "quote_volume": 253995.08967, "trades": 3688, "taker_buy_base": 385781.5, "taker_buy_quote": 122282.57053 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.316, "high": 0.3277, "low": 0.3133, "close": 0.3162, "volume": 5050665.1, "close_time": 1748116799999, "quote_volume": 1618357.99069, "trades": 14494, "taker_buy_base": 2452744.2, "taker_buy_quote": 786988.74933 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.3163, "high": 0.3166, "low": 0.3056, "close": 0.3071, "volume": 1067922.4, "close_time": 1748131199999, "quote_volume": 331359.73545, "trades": 4014, "taker_buy_base": 484327.3, "taker_buy_quote": 150388.50534 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.3071, "high": 0.3088, "low": 0.2927, "close": 0.3007, "volume": 1994974.7, "close_time": 1748145599999, "quote_volume": 596950.19274, "trades": 7082, "taker_buy_base": 917274.2, "taker_buy_quote": 274770.63085 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.3005, "high": 0.302, "low": 0.2951, "close": 0.2969, "volume": 448004.5, "close_time": 1748159999999, "quote_volume": 133876.11232, "trades": 2195, "taker_buy_base": 207585.7, "taker_buy_quote": 62044.05209 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.297, "high": 0.297, "low": 0.2889, "close": 0.2926, "volume": 1264553.8, "close_time": 1748174399999, "quote_volume": 369683.95811, "trades": 4668, "taker_buy_base": 725333.1, "taker_buy_quote": 212033.38034 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.2923, "high": 0.2957, "low": 0.285, "close": 0.2907, "volume": 1027345.4, "close_time": 1748188799999, "quote_volume": 298892.6933, "trades": 3897, "taker_buy_base": 481346.1, "taker_buy_quote": 139855.56796 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.2907, "high": 0.2945, "low": 0.2861, "close": 0.2929, "volume": 622065.6, "close_time": 1748203199999, "quote_volume": 180329.01973, "trades": 2493, "taker_buy_base": 263360.8, "taker_buy_quote": 76321.80059 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.2928, "high": 0.3009, "low": 0.2904, "close": 0.3002, "volume": 1141138.4, "close_time": 1748217599999, "quote_volume": 339386.23324, "trades": 3776, "taker_buy_base": 477444.2, "taker_buy_quote": 141984.4657 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.3001, "high": 0.3041, "low": 0.2986, "close": 0.3026, "volume": 989188.0, "close_time": 1748231999999, "quote_volume": 298400.58981, "trades": 3420, "taker_buy_base": 413926.9, "taker_buy_quote": 124913.79004 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.3027, "high": 0.3074, "low": 0.302, "close": 0.3068, "volume": 760162.3, "close_time": 1748246399999, "quote_volume": 230999.61913, "trades": 3301, "taker_buy_base": 423229.1, "taker_buy_quote": 128629.19867 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.3069, "high": 0.3071, "low": 0.3008, "close": 0.3022, "volume": 1088099.3, "close_time": 1748260799999, "quote_volume": 329865.87088, "trades": 3226, "taker_buy_base": 535289.9, "taker_buy_quote": 162308.39389 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.3024, "high": 0.3044, "low": 0.2963, "close": 0.3031, "volume": 1452780.6, "close_time": 1748275199999, "quote_volume": 436254.3908, "trades": 4610, "taker_buy_base": 778401.6, "taker_buy_quote": 233691.62327 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.3032, "high": 0.306, "low": 0.2924, "close": 0.2981, "volume": 5263526.2, "close_time": 1748289599999, "quote_volume": 1577989.59922, "trades": 17262, "taker_buy_base": 2639472.9, "taker_buy_quote": 793241.57299 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.2979, "high": 0.2997, "low": 0.2952, "close": 0.2973, "volume": 565129.9, "close_time": 1748303999999, "quote_volume": 168171.13717, "trades": 2683, "taker_buy_base": 233377.8, "taker_buy_quote": 69432.30121 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.2975, "high": 0.3016, "low": 0.2891, "close": 0.3008, "volume": 1108054.0, "close_time": 1748318399999, "quote_volume": 327778.48247, "trades": 3165, "taker_buy_base": 545050.1, "taker_buy_quote": 160705.14028 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.3007, "high": 0.3133, "low": 0.3003, "close": 0.3092, "volume": 4857496.7, "close_time": 1748332799999, "quote_volume": 1496018.08329, "trades": 8842, "taker_buy_base": 2362786.3, "taker_buy_quote": 727967.7239 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.3093, "high": 0.3224, "low": 0.3087, "close": 0.3131, "volume": 4531251.1, "close_time": 1748347199999, "quote_volume": 1430381.70968, "trades": 8473, "taker_buy_base": 2372087.0, "taker_buy_quote": 748907.51374 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.3132, "high": 0.317, "low": 0.3075, "close": 0.3114, "volume": 2173395.9, "close_time": 1748361599999, "quote_volume": 678978.42803, "trades": 4580, "taker_buy_base": 868148.1, "taker_buy_quote": 271358.11965 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.3115, "high": 0.3168, "low": 0.3092, "close": 0.3108, "volume": 1315610.0, "close_time": 1748375999999, "quote_volume": 412095.79786, "trades": 3209, "taker_buy_base": 619874.0, "taker_buy_quote": 194313.80315 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.3104, "high": 0.3127, "low": 0.3065, "close": 0.3083, "volume": 721617.5, "close_time": 1748390399999, "quote_volume": 222871.48426, "trades": 2882, "taker_buy_base": 387069.9, "taker_buy_quote": 119444.97972 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.3083, "high": 0.3129, "low": 0.3056, "close": 0.3114, "volume": 1094574.2, "close_time": 1748404799999, "quote_volume": 338660.75463, "trades": 4455, "taker_buy_base": 584714.7, "taker_buy_quote": 180776.77487 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.3113, "high": 0.3165, "low": 0.3092, "close": 0.3141, "volume": 2295359.4, "close_time": 1748419199999, "quote_volume": 720590.58371, "trades": 5451, "taker_buy_base": 1087254.3, "taker_buy_quote": 341280.23644 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.314, "high": 0.314, "low": 0.3045, "close": 0.3131, "volume": 1578594.3, "close_time": 1748433599999, "quote_volume": 488256.73041, "trades": 4697, "taker_buy_base": 751825.6, "taker_buy_quote": 232426.1247 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.3133, "high": 0.3191, "low": 0.3083, "close": 0.3122, "volume": 2643054.3, "close_time": 1748447999999, "quote_volume": 828782.51539, "trades": 12122, "taker_buy_base": 1317083.3, "taker_buy_quote": 412796.95689 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.3123, "high": 0.3196, "low": 0.3101, "close": 0.3113, "volume": 2175191.9, "close_time": 1748462399999, "quote_volume": 685369.75296, "trades": 6778, "taker_buy_base": 1127434.8, "taker_buy_quote": 354983.99543 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.3112, "high": 0.3251, "low": 0.3109, "close": 0.3242, "volume": 1487836.0, "close_time": 1748476799999, "quote_volume": 475335.39577, "trades": 4999, "taker_buy_base": 665664.6, "taker_buy_quote": 212470.11223 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.3243, "high": 0.3329, "low": 0.321, "close": 0.326, "volume": 2249943.5, "close_time": 1748491199999, "quote_volume": 734577.52797, "trades": 8077, "taker_buy_base": 1131608.9, "taker_buy_quote": 369260.88152 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.326, "high": 0.3272, "low": 0.3173, "close": 0.3179, "volume": 1935470.4, "close_time": 1748505599999, "quote_volume": 618450.66687, "trades": 5606, "taker_buy_base": 1032579.8, "taker_buy_quote": 330031.26169 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.318, "high": 0.3266, "low": 0.3148, "close": 0.3195, "volume": 6057786.7, "close_time": 1748519999999, "quote_volume": 1943325.37961, "trades": 16044, "taker_buy_base": 3090967.2, "taker_buy_quote": 993871.11749 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.3194, "high": 0.3199, "low": 0.3051, "close": 0.3133, "volume": 5288680.0, "close_time": 1748534399999, "quote_volume": 1651661.24194, "trades": 12520, "taker_buy_base": 2441549.8, "taker_buy_quote": 761724.72575 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.3133, "high": 0.3141, "low": 0.3009, "close": 0.3022, "volume": 3090102.2, "close_time": 1748548799999, "quote_volume": 952887.66329, "trades": 9648, "taker_buy_base": 1508495.7, "taker_buy_quote": 466408.0696 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.3023, "high": 0.3086, "low": 0.298, "close": 0.3001, "volume": 1040554.1, "close_time": 1748563199999, "quote_volume": 315309.63154, "trades": 3981, "taker_buy_base": 464900.6, "taker_buy_quote": 140696.27924 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.2998, "high": 0.3021, "low": 0.2716, "close": 0.2832, "volume": 5366127.6, "close_time": 1748577599999, "quote_volume": 1526782.73561, "trades": 14473, "taker_buy_base": 2714526.5, "taker_buy_quote": 771934.46179 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.2833, "high": 0.2865, "low": 0.2744, "close": 0.2761, "volume": 3098135.2, "close_time": 1748591999999, "quote_volume": 871094.51259, "trades": 9163, "taker_buy_base": 1569634.0, "taker_buy_quote": 441711.43189 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.2761, "high": 0.2797, "low": 0.2705, "close": 0.2784, "volume": 2423513.3, "close_time": 1748606399999, "quote_volume": 667595.51852, "trades": 8077, "taker_buy_base": 1072608.1, "taker_buy_quote": 295365.36366 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.2782, "high": 0.2788, "low": 0.2715, "close": 0.2728, "volume": 1676891.1, "close_time": 1748620799999, "quote_volume": 460339.75, "trades": 6203, "taker_buy_base": 838603.6, "taker_buy_quote": 230106.64479 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.2729, "high": 0.2734, "low": 0.2589, "close": 0.2686, "volume": 3900918.2, "close_time": 1748635199999, "quote_volume": 1031620.84748, "trades": 9558, "taker_buy_base": 1962447.6, "taker_buy_quote": 519142.47269 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.2686, "high": 0.2687, "low": 0.2443, "close": 0.2476, "volume": 3100323.2, "close_time": 1748649599999, "quote_volume": 793116.69643, "trades": 8196, "taker_buy_base": 1381951.7, "taker_buy_quote": 351792.74147 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.2476, "high": 0.2496, "low": 0.2352, "close": 0.2422, "volume": 4148052.4, "close_time": 1748663999999, "quote_volume": 1001659.19724, "trades": 8524, "taker_buy_base": 1971645.0, "taker_buy_quote": 476047.86953 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.2421, "high": 0.2459, "low": 0.2406, "close": 0.2456, "volume": 1215617.0, "close_time": 1748678399999, "quote_volume": 296040.85845, "trades": 4709, "taker_buy_base": 588445.0, "taker_buy_quote": 143405.72958 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.2455, "high": 0.2458, "low": 0.2397, "close": 0.2409, "volume": 1567891.6, "close_time": 1748692799999, "quote_volume": 380566.62103, "trades": 4619, "taker_buy_base": 684023.2, "taker_buy_quote": 166205.17182 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.2408, "high": 0.2502, "low": 0.2405, "close": 0.2473, "volume": 2440659.7, "close_time": 1748707199999, "quote_volume": 603740.31293, "trades": 4879, "taker_buy_base": 1241003.4, "taker_buy_quote": 306678.3282 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.2474, "high": 0.253, "low": 0.2465, "close": 0.2519, "volume": 1109935.4, "close_time": 1748721599999, "quote_volume": 278155.97349, "trades": 3081, "taker_buy_base": 544996.8, "taker_buy_quote": 136491.98349 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.252, "high": 0.2542, "low": 0.2513, "close": 0.2529, "volume": 872844.3, "close_time": 1748735999999, "quote_volume": 220848.59223, "trades": 2333, "taker_buy_base": 434312.7, "taker_buy_quote": 109871.40663 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.2528, "high": 0.2536, "low": 0.2487, "close": 0.2513, "volume": 731668.7, "close_time": 1748750399999, "quote_volume": 183742.32355, "trades": 2329, "taker_buy_base": 334631.9, "taker_buy_quote": 83909.77866 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.2513, "high": 0.2548, "low": 0.2505, "close": 0.2536, "volume": 738204.8, "close_time": 1748764799999, "quote_volume": 187018.34601, "trades": 2074, "taker_buy_base": 319044.7, "taker_buy_quote": 80791.33874 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.2535, "high": 0.2537, "low": 0.2466, "close": 0.2506, "volume": 869504.8, "close_time": 1748779199999, "quote_volume": 217028.12022, "trades": 2773, "taker_buy_base": 377784.9, "taker_buy_quote": 94182.87364 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.2505, "high": 0.255, "low": 0.2477, "close": 0.2549, "volume": 798412.1, "close_time": 1748793599999, "quote_volume": 201547.17472, "trades": 2355, "taker_buy_base": 385551.5, "taker_buy_quote": 97394.17722 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.2546, "high": 0.2581, "low": 0.2507, "close": 0.2554, "volume": 1025135.8, "close_time": 1748807999999, "quote_volume": 261917.26172, "trades": 2978, "taker_buy_base": 481538.4, "taker_buy_quote": 122937.94688 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.2553, "high": 0.2593, "low": 0.2543, "close": 0.2583, "volume": 530407.4, "close_time": 1748822399999, "quote_volume": 136639.76901, "trades": 1761, "taker_buy_base": 239280.6, "taker_buy_quote": 61683.503 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.2582, "high": 0.2631, "low": 0.2534, "close": 0.2544, "volume": 1201668.8, "close_time": 1748836799999, "quote_volume": 309830.15128, "trades": 2719, "taker_buy_base": 600740.9, "taker_buy_quote": 155108.4524 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.2544, "high": 0.2565, "low": 0.2514, "close": 0.2544, "volume": 791900.1, "close_time": 1748851199999, "quote_volume": 200954.94164, "trades": 2287, "taker_buy_base": 437548.3, "taker_buy_quote": 110956.66184 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.2544, "high": 0.2568, "low": 0.2504, "close": 0.2527, "volume": 1014427.3, "close_time": 1748865599999, "quote_volume": 255783.97897, "trades": 3319, "taker_buy_base": 479356.1, "taker_buy_quote": 120932.14748 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.2528, "high": 0.2557, "low": 0.25, "close": 0.2544, "volume": 1077899.2, "close_time": 1748879999999, "quote_volume": 272607.11266, "trades": 3603, "taker_buy_base": 519058.6, "taker_buy_quote": 131329.20104 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.2545, "high": 0.2565, "low": 0.2515, "close": 0.2533, "volume": 520400.9, "close_time": 1748894399999, "quote_volume": 132137.91284, "trades": 1896, "taker_buy_base": 286862.9, "taker_buy_quote": 72803.40246 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.2535, "high": 0.2626, "low": 0.2535, "close": 0.2613, "volume": 1125669.3, "close_time": 1748908799999, "quote_volume": 292133.24325, "trades": 2699, "taker_buy_base": 441931.8, "taker_buy_quote": 114581.89062 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.2613, "high": 0.2675, "low": 0.2607, "close": 0.2624, "volume": 1544990.5, "close_time": 1748923199999, "quote_volume": 408882.48911, "trades": 3159, "taker_buy_base": 672275.4, "taker_buy_quote": 177851.00443 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.2625, "high": 0.2637, "low": 0.2595, "close": 0.2606, "volume": 458276.9, "close_time": 1748937599999, "quote_volume": 119913.15475, "trades": 1167, "taker_buy_base": 202071.3, "taker_buy_quote": 52890.92336 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.2607, "high": 0.2629, "low": 0.2577, "close": 0.2606, "volume": 857240.5, "close_time": 1748951999999, "quote_volume": 222907.43503, "trades": 1795, "taker_buy_base": 463259.4, "taker_buy_quote": 120570.67703 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.2606, "high": 0.2655, "low": 0.2598, "close": 0.2625, "volume": 3286606.3, "close_time": 1748966399999, "quote_volume": 860707.94579, "trades": 4059, "taker_buy_base": 1786415.3, "taker_buy_quote": 467286.71011 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.2626, "high": 0.2635, "low": 0.2602, "close": 0.2618, "volume": 1131611.9, "close_time": 1748980799999, "quote_volume": 296150.36506, "trades": 1922, "taker_buy_base": 468191.1, "taker_buy_quote": 122612.5741 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.262, "high": 0.2625, "low": 0.2535, "close": 0.2554, "volume": 2488901.2, "close_time": 1748995199999, "quote_volume": 640771.98774, "trades": 4076, "taker_buy_base": 1078294.3, "taker_buy_quote": 276832.30471 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.2555, "high": 0.2616, "low": 0.2555, "close": 0.2593, "volume": 918217.7, "close_time": 1749009599999, "quote_volume": 238253.90149, "trades": 2110, "taker_buy_base": 435525.5, "taker_buy_quote": 112968.73338 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.2595, "high": 0.2601, "low": 0.2566, "close": 0.2579, "volume": 1144096.7, "close_time": 1749023999999, "quote_volume": 295531.62291, "trades": 2382, "taker_buy_base": 595576.0, "taker_buy_quote": 153891.39675 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.2579, "high": 0.2585, "low": 0.2513, "close": 0.2516, "volume": 2270616.5, "close_time": 1749038399999, "quote_volume": 577726.43552, "trades": 3326, "taker_buy_base": 1061958.4, "taker_buy_quote": 270505.01032 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.2517, "high": 0.2553, "low": 0.2476, "close": 0.2547, "volume": 1665680.7, "close_time": 1749052799999, "quote_volume": 417600.48735, "trades": 2839, "taker_buy_base": 774397.9, "taker_buy_quote": 193823.25342 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.2547, "high": 0.2548, "low": 0.2477, "close": 0.2478, "volume": 949301.7, "close_time": 1749067199999, "quote_volume": 238159.05624, "trades": 2069, "taker_buy_base": 523562.4, "taker_buy_quote": 131380.46252 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.2476, "high": 0.2484, "low": 0.2428, "close": 0.2465, "volume": 1174261.1, "close_time": 1749081599999, "quote_volume": 288519.58461, "trades": 2427, "taker_buy_base": 573553.0, "taker_buy_quote": 140895.1813 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.2463, "high": 0.2504, "low": 0.2442, "close": 0.2471, "volume": 897859.3, "close_time": 1749095999999, "quote_volume": 222693.46132, "trades": 2501, "taker_buy_base": 479263.6, "taker_buy_quote": 118911.22345 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.2471, "high": 0.2511, "low": 0.2445, "close": 0.2478, "volume": 1283722.1, "close_time": 1749110399999, "quote_volume": 318194.06267, "trades": 2828, "taker_buy_base": 764937.7, "taker_buy_quote": 189528.6162 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.2479, "high": 0.2487, "low": 0.244, "close": 0.2453, "volume": 1853630.9, "close_time": 1749124799999, "quote_volume": 454960.8919, "trades": 5326, "taker_buy_base": 1300081.0, "taker_buy_quote": 319025.00297 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.2452, "high": 0.2473, "low": 0.2347, "close": 0.239, "volume": 5647591.6, "close_time": 1749139199999, "quote_volume": 1365468.38068, "trades": 16616, "taker_buy_base": 2059289.5, "taker_buy_quote": 498703.88799 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.2389, "high": 0.2392, "low": 0.2201, "close": 0.224, "volume": 4033101.7, "close_time": 1749153599999, "quote_volume": 917432.85772, "trades": 10227, "taker_buy_base": 1756042.2, "taker_buy_quote": 398928.44073 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.224, "high": 0.2245, "low": 0.2092, "close": 0.2139, "volume": 5826214.5, "close_time": 1749167999999, "quote_volume": 1250285.39569, "trades": 10907, "taker_buy_base": 3045127.6, "taker_buy_quote": 653148.68477 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.2139, "high": 0.2183, "low": 0.2121, "close": 0.2178, "volume": 2610282.1, "close_time": 1749182399999, "quote_volume": 560812.74811, "trades": 5803, "taker_buy_base": 1029425.3, "taker_buy_quote": 221528.23541 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.2179, "high": 0.2216, "low": 0.217, "close": 0.2192, "volume": 1938595.9, "close_time": 1749196799999, "quote_volume": 424789.11895, "trades": 4610, "taker_buy_base": 909871.8, "taker_buy_quote": 199349.72656 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.2193, "high": 0.2303, "low": 0.2183, "close": 0.2281, "volume": 4127885.2, "close_time": 1749211199999, "quote_volume": 928920.90789, "trades": 8383, "taker_buy_base": 2105996.2, "taker_buy_quote": 472895.78963 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.2281, "high": 0.2336, "low": 0.2253, "close": 0.2269, "volume": 5567800.6, "close_time": 1749225599999, "quote_volume": 1275656.29135, "trades": 11906, "taker_buy_base": 2803852.1, "taker_buy_quote": 643819.55963 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.2269, "high": 0.2289, "low": 0.2259, "close": 0.2279, "volume": 1212279.3, "close_time": 1749239999999, "quote_volume": 274756.33698, "trades": 3460, "taker_buy_base": 637544.4, "taker_buy_quote": 144516.14929 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.2281, "high": 0.2318, "low": 0.2161, "close": 0.2195, "volume": 4560879.2, "close_time": 1749254399999, "quote_volume": 1013090.08696, "trades": 9119, "taker_buy_base": 2458979.9, "taker_buy_quote": 544906.31581 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.2196, "high": 0.2352, "low": 0.2195, "close": 0.2316, "volume": 5703987.4, "close_time": 1749268799999, "quote_volume": 1307664.97886, "trades": 12874, "taker_buy_base": 2712370.3, "taker_buy_quote": 621914.80325 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.2317, "high": 0.2359, "low": 0.2299, "close": 0.2344, "volume": 978135.2, "close_time": 1749283199999, "quote_volume": 227779.73632, "trades": 3074, "taker_buy_base": 395937.4, "taker_buy_quote": 92181.42577 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.2345, "high": 0.2359, "low": 0.2309, "close": 0.2354, "volume": 1090306.6, "close_time": 1749297599999, "quote_volume": 254564.46223, "trades": 3278, "taker_buy_base": 558389.8, "taker_buy_quote": 130485.10708 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.2354, "high": 0.2376, "low": 0.233, "close": 0.2339, "volume": 1708382.0, "close_time": 1749311999999, "quote_volume": 401650.02351, "trades": 4037, "taker_buy_base": 658187.5, "taker_buy_quote": 154872.96123 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.2338, "high": 0.2352, "low": 0.232, "close": 0.2338, "volume": 934150.8, "close_time": 1749326399999, "quote_volume": 218290.74596, "trades": 3312, "taker_buy_base": 415492.1, "taker_buy_quote": 97103.91415 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.2339, "high": 0.238, "low": 0.2328, "close": 0.2366, "volume": 1214548.5, "close_time": 1749340799999, "quote_volume": 286469.99429, "trades": 3647, "taker_buy_base": 675686.2, "taker_buy_quote": 159353.48093 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.2366, "high": 0.2378, "low": 0.2344, "close": 0.2359, "volume": 768459.9, "close_time": 1749355199999, "quote_volume": 181698.03344, "trades": 3297, "taker_buy_base": 351923.3, "taker_buy_quote": 83191.64566 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.2358, "high": 0.2377, "low": 0.2319, "close": 0.2326, "volume": 913289.0, "close_time": 1749369599999, "quote_volume": 214115.22541, "trades": 2675, "taker_buy_base": 406327.0, "taker_buy_quote": 95151.09435 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.2327, "high": 0.2356, "low": 0.2317, "close": 0.2352, "volume": 834546.3, "close_time": 1749383999999, "quote_volume": 194749.13785, "trades": 3132, "taker_buy_base": 371196.9, "taker_buy_quote": 86694.70207 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.2352, "high": 0.2375, "low": 0.2337, "close": 0.2361, "volume": 620329.7, "close_time": 1749398399999, "quote_volume": 146012.49879, "trades": 3155, "taker_buy_base": 228891.8, "taker_buy_quote": 53927.34966 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.2362, "high": 0.2383, "low": 0.2355, "close": 0.237, "volume": 513275.3, "close_time": 1749412799999, "quote_volume": 121713.63556, "trades": 2058, "taker_buy_base": 230344.2, "taker_buy_quote": 54642.22302 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.237, "high": 0.2423, "low": 0.2239, "close": 0.231, "volume": 6484473.1, "close_time": 1749427199999, "quote_volume": 1500829.4205, "trades": 18857, "taker_buy_base": 3410135.2, "taker_buy_quote": 785502.10366 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.231, "high": 0.2313, "low": 0.2254, "close": 0.2272, "volume": 3693721.5, "close_time": 1749441599999, "quote_volume": 842206.25736, "trades": 15268, "taker_buy_base": 1873398.8, "taker_buy_quote": 426989.06753 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.2272, "high": 0.2288, "low": 0.2204, "close": 0.225, "volume": 8146850.5, "close_time": 1749455999999, "quote_volume": 1825088.62111, "trades": 31093, "taker_buy_base": 3690115.8, "taker_buy_quote": 828416.59932 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.225, "high": 0.2332, "low": 0.2245, "close": 0.2324, "volume": 4031763.3, "close_time": 1749470399999, "quote_volume": 923031.18767, "trades": 14311, "taker_buy_base": 2040083.3, "taker_buy_quote": 466960.31084 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.2325, "high": 0.2327, "low": 0.228, "close": 0.2306, "volume": 3022509.6, "close_time": 1749484799999, "quote_volume": 696782.90024, "trades": 10805, "taker_buy_base": 1352256.2, "taker_buy_quote": 311818.80089 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.2307, "high": 0.2351, "low": 0.2305, "close": 0.2339, "volume": 1558923.3, "close_time": 1749499199999, "quote_volume": 364111.16199, "trades": 6198, "taker_buy_base": 872501.1, "taker_buy_quote": 203770.05487 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.234, "high": 0.2423, "low": 0.2337, "close": 0.2412, "volume": 2075472.6, "close_time": 1749513599999, "quote_volume": 497323.529, "trades": 6259, "taker_buy_base": 813243.2, "taker_buy_quote": 194889.05569 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.2413, "high": 0.2434, "low": 0.2384, "close": 0.2394, "volume": 1570011.2, "close_time": 1749527999999, "quote_volume": 377680.79636, "trades": 5258, "taker_buy_base": 760887.0, "taker_buy_quote": 182987.68051 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.2394, "high": 0.2406, "low": 0.2363, "close": 0.2403, "volume": 1879937.5, "close_time": 1749542399999, "quote_volume": 447907.25416, "trades": 7420, "taker_buy_base": 912186.7, "taker_buy_quote": 217382.48518 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.2404, "high": 0.246, "low": 0.2371, "close": 0.2454, "volume": 2523036.2, "close_time": 1749556799999, "quote_volume": 609605.89673, "trades": 6930, "taker_buy_base": 1147069.2, "taker_buy_quote": 277173.74355 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.2454, "high": 0.2498, "low": 0.2391, "close": 0.2426, "volume": 2763709.2, "close_time": 1749571199999, "quote_volume": 677298.0696, "trades": 8366, "taker_buy_base": 1305355.2, "taker_buy_quote": 319817.19358 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.2427, "high": 0.2472, "low": 0.2408, "close": 0.2451, "volume": 1612260.9, "close_time": 1749585599999, "quote_volume": 392950.89597, "trades": 4431, "taker_buy_base": 809134.1, "taker_buy_quote": 197406.19818 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.245, "high": 0.2527, "low": 0.243, "close": 0.251, "volume": 1645516.7, "close_time": 1749599999999, "quote_volume": 408324.71361, "trades": 5047, "taker_buy_base": 897996.6, "taker_buy_quote": 223062.77163 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.251, "high": 0.2546, "low": 0.2454, "close": 0.2476, "volume": 1609289.1, "close_time": 1749614399999, "quote_volume": 400723.50668, "trades": 5621, "taker_buy_base": 745777.0, "taker_buy_quote": 185510.10317 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.2476, "high": 0.2479, "low": 0.2447, "close": 0.2462, "volume": 922103.5, "close_time": 1749628799999, "quote_volume": 226909.8428, "trades": 3955, "taker_buy_base": 471471.3, "taker_buy_quote": 116004.1958 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.2464, "high": 0.2481, "low": 0.2432, "close": 0.2457, "volume": 1982624.8, "close_time": 1749643199999, "quote_volume": 485692.75604, "trades": 6185, "taker_buy_base": 1054624.1, "taker_buy_quote": 258169.14604 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.2458, "high": 0.2521, "low": 0.2445, "close": 0.2511, "volume": 2053055.2, "close_time": 1749657599999, "quote_volume": 509479.95206, "trades": 6947, "taker_buy_base": 1168911.4, "taker_buy_quote": 289987.9977 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.2511, "high": 0.2529, "low": 0.2475, "close": 0.2476, "volume": 1805036.1, "close_time": 1749671999999, "quote_volume": 450504.12762, "trades": 5984, "taker_buy_base": 914980.3, "taker_buy_quote": 228582.37173 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.2477, "high": 0.2497, "low": 0.2415, "close": 0.244, "volume": 1670216.2, "close_time": 1749686399999, "quote_volume": 408432.5198, "trades": 5796, "taker_buy_base": 986351.8, "taker_buy_quote": 241026.82905 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.2438, "high": 0.2451, "low": 0.2374, "close": 0.239, "volume": 1353382.5, "close_time": 1749700799999, "quote_volume": 325561.72095, "trades": 3817, "taker_buy_base": 672386.7, "taker_buy_quote": 161864.8548 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.2391, "high": 0.2423, "low": 0.238, "close": 0.2382, "volume": 646367.5, "close_time": 1749715199999, "quote_volume": 155050.51109, "trades": 2171, "taker_buy_base": 373052.4, "taker_buy_quote": 89522.54963 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.2381, "high": 0.242, "low": 0.237, "close": 0.237, "volume": 1876823.0, "close_time": 1749729599999, "quote_volume": 448955.40535, "trades": 5043, "taker_buy_base": 1092697.6, "taker_buy_quote": 261417.3517 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.2371, "high": 0.2455, "low": 0.2366, "close": 0.2406, "volume": 1539515.1, "close_time": 1749743999999, "quote_volume": 371707.95018, "trades": 3940, "taker_buy_base": 900451.9, "taker_buy_quote": 217547.60622 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.2405, "high": 0.2497, "low": 0.2403, "close": 0.2428, "volume": 2832606.4, "close_time": 1749758399999, "quote_volume": 691762.18048, "trades": 6061, "taker_buy_base": 1747652.2, "taker_buy_quote": 426684.44283 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.2428, "high": 0.2434, "low": 0.2335, "close": 0.2341, "volume": 5769609.8, "close_time": 1749772799999, "quote_volume": 1372611.50163, "trades": 10393, "taker_buy_base": 3216055.6, "taker_buy_quote": 764024.7085 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.2342, "high": 0.2343, "low": 0.2205, "close": 0.2316, "volume": 6133465.5, "close_time": 1749787199999, "quote_volume": 1392566.72076, "trades": 10768, "taker_buy_base": 3350100.5, "taker_buy_quote": 760524.6187 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.2313, "high": 0.2357, "low": 0.2277, "close": 0.2306, "volume": 5258365.4, "close_time": 1749801599999, "quote_volume": 1216483.48092, "trades": 12958, "taker_buy_base": 2503214.0, "taker_buy_quote": 581661.34688 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.2306, "high": 0.239, "low": 0.2296, "close": 0.2364, "volume": 7499500.0, "close_time": 1749815999999, "quote_volume": 1762260.75633, "trades": 17098, "taker_buy_base": 3788141.2, "taker_buy_quote": 892792.52064 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.2366, "high": 0.2406, "low": 0.2331, "close": 0.2382, "volume": 4368489.3, "close_time": 1749830399999, "quote_volume": 1037775.64273, "trades": 19188, "taker_buy_base": 1597252.9, "taker_buy_quote": 380084.63179 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.2384, "high": 0.241, "low": 0.2355, "close": 0.2361, "volume": 1758580.9, "close_time": 1749844799999, "quote_volume": 418369.51469, "trades": 4755, "taker_buy_base": 826256.1, "taker_buy_quote": 196453.50161 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.2363, "high": 0.2435, "low": 0.2357, "close": 0.2427, "volume": 1217420.8, "close_time": 1749859199999, "quote_volume": 293160.52881, "trades": 4047, "taker_buy_base": 650507.6, "taker_buy_quote": 156556.29854 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.2427, "high": 0.2429, "low": 0.2376, "close": 0.2417, "volume": 1516349.2, "close_time": 1749873599999, "quote_volume": 364382.47715, "trades": 4734, "taker_buy_base": 884228.8, "taker_buy_quote": 212554.38203 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.2418, "high": 0.2442, "low": 0.2394, "close": 0.2407, "volume": 1258194.4, "close_time": 1749887999999, "quote_volume": 304696.32957, "trades": 3036, "taker_buy_base": 586101.9, "taker_buy_quote": 141864.30986 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.2406, "high": 0.244, "low": 0.2383, "close": 0.2434, "volume": 1346410.5, "close_time": 1749902399999, "quote_volume": 324214.50163, "trades": 3228, "taker_buy_base": 723473.6, "taker_buy_quote": 174294.86936 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.2433, "high": 0.245, "low": 0.2396, "close": 0.2419, "volume": 1530191.9, "close_time": 1749916799999, "quote_volume": 370524.48092, "trades": 5887, "taker_buy_base": 939414.7, "taker_buy_quote": 227533.90981 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.2418, "high": 0.2474, "low": 0.239, "close": 0.2454, "volume": 1473154.2, "close_time": 1749931199999, "quote_volume": 357973.54347, "trades": 6896, "taker_buy_base": 995159.3, "taker_buy_quote": 242062.04432 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.2454, "high": 0.2627, "low": 0.2429, "close": 0.2603, "volume": 8852157.8, "close_time": 1749945599999, "quote_volume": 2258339.37366, "trades": 24573, "taker_buy_base": 5261714.2, "taker_buy_quote": 1340862.86395 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.2604, "high": 0.2671, "low": 0.2571, "close": 0.2585, "volume": 7396235.3, "close_time": 1749959999999, "quote_volume": 1938534.2174, "trades": 16009, "taker_buy_base": 3467230.1, "taker_buy_quote": 909355.89557 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.2585, "high": 0.2621, "low": 0.2546, "close": 0.2595, "volume": 6137443.3, "close_time": 1749974399999, "quote_volume": 1583216.07892, "trades": 13978, "taker_buy_base": 3211966.4, "taker_buy_quote": 829267.71907 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.2596, "high": 0.2761, "low": 0.2575, "close": 0.2727, "volume": 14546900.6, "close_time": 1749988799999, "quote_volume": 3897540.86325, "trades": 33864, "taker_buy_base": 8065426.7, "taker_buy_quote": 2162892.02834 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.2727, "high": 0.2794, "low": 0.2632, "close": 0.2687, "volume": 16927752.4, "close_time": 1750003199999, "quote_volume": 4618297.3384, "trades": 51488, "taker_buy_base": 8520900.0, "taker_buy_quote": 2324692.44612 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.2686, "high": 0.2709, "low": 0.2616, "close": 0.2629, "volume": 4572607.1, "close_time": 1750017599999, "quote_volume": 1218541.19823, "trades": 13154, "taker_buy_base": 2090868.3, "taker_buy_quote": 557127.22166 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.2628, "high": 0.2661, "low": 0.2587, "close": 0.2626, "volume": 3210531.4, "close_time": 1750031999999, "quote_volume": 840019.50449, "trades": 6950, "taker_buy_base": 1387190.5, "taker_buy_quote": 363114.62106 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.2626, "high": 0.2669, "low": 0.2584, "close": 0.2641, "volume": 2876337.0, "close_time": 1750046399999, "quote_volume": 753520.15701, "trades": 6989, "taker_buy_base": 1601703.1, "taker_buy_quote": 419289.86363 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.264, "high": 0.2711, "low": 0.2639, "close": 0.2704, "volume": 2839818.5, "close_time": 1750060799999, "quote_volume": 761665.64106, "trades": 5684, "taker_buy_base": 1363303.5, "taker_buy_quote": 365616.09531 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.2704, "high": 0.276, "low": 0.2691, "close": 0.2757, "volume": 2864048.0, "close_time": 1750075199999, "quote_volume": 782241.18644, "trades": 9298, "taker_buy_base": 1133410.4, "taker_buy_quote": 309705.05994 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.276, "high": 0.2791, "low": 0.2689, "close": 0.2743, "volume": 6055285.9, "close_time": 1750089599999, "quote_volume": 1664194.65636, "trades": 17678, "taker_buy_base": 2811124.8, "taker_buy_quote": 774561.10681 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.2743, "high": 0.2753, "low": 0.2705, "close": 0.2726, "volume": 1517526.2, "close_time": 1750103999999, "quote_volume": 413373.88168, "trades": 5716, "taker_buy_base": 601603.1, "taker_buy_quote": 163844.73093 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.2727, "high": 0.2749, "low": 0.2663, "close": 0.2676, "volume": 2499968.6, "close_time": 1750118399999, "quote_volume": 676126.37568, "trades": 8581, "taker_buy_base": 1114794.6, "taker_buy_quote": 301248.32023 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.2675, "high": 0.2746, "low": 0.2664, "close": 0.271, "volume": 2292210.6, "close_time": 1750132799999, "quote_volume": 621474.72097, "trades": 9402, "taker_buy_base": 1034696.3, "taker_buy_quote": 280587.01534 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.2712, "high": 0.2719, "low": 0.2665, "close": 0.2666, "volume": 1483734.9, "close_time": 1750147199999, "quote_volume": 397943.93936, "trades": 4837, "taker_buy_base": 637918.1, "taker_buy_quote": 170949.0158 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.2666, "high": 0.2672, "low": 0.2595, "close": 0.2601, "volume": 2410158.1, "close_time": 1750161599999, "quote_volume": 635066.5183, "trades": 7394, "taker_buy_base": 1091905.9, "taker_buy_quote": 287965.37452 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.2601, "high": 0.2634, "low": 0.2522, "close": 0.2538, "volume": 2142956.1, "close_time": 1750175999999, "quote_volume": 551597.297, "trades": 7232, "taker_buy_base": 1001967.5, "taker_buy_quote": 258277.14451 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.2537, "high": 0.2551, "low": 0.2469, "close": 0.2523, "volume": 1796401.9, "close_time": 1750190399999, "quote_volume": 450607.40852, "trades": 6849, "taker_buy_base": 866952.6, "taker_buy_quote": 217553.5305 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.2523, "high": 0.2539, "low": 0.2486, "close": 0.2526, "volume": 1138787.4, "close_time": 1750204799999, "quote_volume": 285943.41968, "trades": 3830, "taker_buy_base": 592312.4, "taker_buy_quote": 148741.93289 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.2526, "high": 0.254, "low": 0.2502, "close": 0.2537, "volume": 762745.1, "close_time": 1750219199999, "quote_volume": 192322.45073, "trades": 3214, "taker_buy_base": 391370.5, "taker_buy_quote": 98698.91746 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.2536, "high": 0.2562, "low": 0.252, "close": 0.2537, "volume": 597326.1, "close_time": 1750233599999, "quote_volume": 151709.10198, "trades": 2479, "taker_buy_base": 257624.4, "taker_buy_quote": 65444.88872 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.2538, "high": 0.2557, "low": 0.2447, "close": 0.2499, "volume": 1518677.9, "close_time": 1750247999999, "quote_volume": 378209.38908, "trades": 4140, "taker_buy_base": 622778.2, "taker_buy_quote": 154955.23442 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.2498, "high": 0.2511, "low": 0.2426, "close": 0.2492, "volume": 1253548.7, "close_time": 1750262399999, "quote_volume": 310763.54432, "trades": 4814, "taker_buy_base": 490301.5, "taker_buy_quote": 121618.60284 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.2491, "high": 0.2509, "low": 0.2449, "close": 0.246, "volume": 839717.6, "close_time": 1750276799999, "quote_volume": 208107.1192, "trades": 4117, "taker_buy_base": 463362.5, "taker_buy_quote": 114833.08092 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.2461, "high": 0.2533, "low": 0.2452, "close": 0.2527, "volume": 895718.0, "close_time": 1750291199999, "quote_volume": 225010.31536, "trades": 2897, "taker_buy_base": 429011.6, "taker_buy_quote": 107690.55612 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.2529, "high": 0.2545, "low": 0.2493, "close": 0.2525, "volume": 742373.2, "close_time": 1750305599999, "quote_volume": 187145.96366, "trades": 2396, "taker_buy_base": 360914.5, "taker_buy_quote": 90886.38511 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.2525, "high": 0.2579, "low": 0.2512, "close": 0.252, "volume": 1523420.8, "close_time": 1750319999999, "quote_volume": 387991.69911, "trades": 4863, "taker_buy_base": 822142.4, "taker_buy_quote": 209438.34455 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.252, "high": 0.2537, "low": 0.2495, "close": 0.2505, "volume": 834607.7, "close_time": 1750334399999, "quote_volume": 209814.70968, "trades": 2764, "taker_buy_base": 518940.4, "taker_buy_quote": 130572.96574 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.2504, "high": 0.2515, "low": 0.2478, "close": 0.248, "volume": 818740.7, "close_time": 1750348799999, "quote_volume": 204097.37088, "trades": 3657, "taker_buy_base": 493210.1, "taker_buy_quote": 122943.73981 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.2483, "high": 0.2529, "low": 0.2462, "close": 0.252, "volume": 799759.7, "close_time": 1750363199999, "quote_volume": 199832.81469, "trades": 3062, "taker_buy_base": 500508.3, "taker_buy_quote": 124974.05054 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.2519, "high": 0.2555, "low": 0.2505, "close": 0.2547, "volume": 936013.0, "close_time": 1750377599999, "quote_volume": 236935.46603, "trades": 2841, "taker_buy_base": 510913.9, "taker_buy_quote": 129345.61298 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.2547, "high": 0.2585, "low": 0.2544, "close": 0.2574, "volume": 1298317.8, "close_time": 1750391999999, "quote_volume": 332702.10462, "trades": 2988, "taker_buy_base": 496074.5, "taker_buy_quote": 127129.69089 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.2574, "high": 0.258, "low": 0.251, "close": 0.2561, "volume": 1709345.4, "close_time": 1750406399999, "quote_volume": 435427.17044, "trades": 4764, "taker_buy_base": 868902.2, "taker_buy_quote": 220989.5638 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.2562, "high": 0.263, "low": 0.2548, "close": 0.2567, "volume": 5598365.2, "close_time": 1750420799999, "quote_volume": 1448606.38465, "trades": 11769, "taker_buy_base": 2682251.2, "taker_buy_quote": 697366.76598 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.2566, "high": 0.2622, "low": 0.2551, "close": 0.2599, "volume": 2503409.6, "close_time": 1750435199999, "quote_volume": 648303.13442, "trades": 3948, "taker_buy_base": 1290678.2, "taker_buy_quote": 334389.03625 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.2599, "high": 0.2634, "low": 0.2533, "close": 0.2618, "volume": 3524317.0, "close_time": 1750449599999, "quote_volume": 910939.68413, "trades": 7665, "taker_buy_base": 1609914.2, "taker_buy_quote": 416412.904 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.2617, "high": 0.2632, "low": 0.2575, "close": 0.2625, "volume": 1218357.9, "close_time": 1750463999999, "quote_volume": 317710.16685, "trades": 4216, "taker_buy_base": 636990.0, "taker_buy_quote": 166083.32897 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.2625, "high": 0.2647, "low": 0.2617, "close": 0.2621, "volume": 1704908.9, "close_time": 1750478399999, "quote_volume": 448469.47151, "trades": 3308, "taker_buy_base": 749845.3, "taker_buy_quote": 197329.42681 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.2621, "high": 0.2661, "low": 0.2573, "close": 0.2653, "volume": 3462559.0, "close_time": 1750492799999, "quote_volume": 911424.12023, "trades": 7789, "taker_buy_base": 2107680.4, "taker_buy_quote": 555824.57028 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.2653, "high": 0.2659, "low": 0.2568, "close": 0.2584, "volume": 5313600.4, "close_time": 1750507199999, "quote_volume": 1381120.97513, "trades": 14450, "taker_buy_base": 2918348.4, "taker_buy_quote": 758634.97389 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.2584, "high": 0.2593, "low": 0.2493, "close": 0.2507, "volume": 2380789.6, "close_time": 1750521599999, "quote_volume": 604221.31688, "trades": 6182, "taker_buy_base": 1317045.5, "taker_buy_quote": 334167.43306 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.2506, "high": 0.2556, "low": 0.2477, "close": 0.2477, "volume": 1348159.3, "close_time": 1750535999999, "quote_volume": 339183.62863, "trades": 4292, "taker_buy_base": 706607.1, "taker_buy_quote": 177827.15946 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.2477, "high": 0.2502, "low": 0.238, "close": 0.2476, "volume": 2572854.4, "close_time": 1750550399999, "quote_volume": 627484.85315, "trades": 5310, "taker_buy_base": 1271912.0, "taker_buy_quote": 309955.51781 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.2478, "high": 0.2506, "low": 0.2418, "close": 0.2433, "volume": 1180785.8, "close_time": 1750564799999, "quote_volume": 290981.05556, "trades": 4010, "taker_buy_base": 514885.6, "taker_buy_quote": 126741.10541 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.2432, "high": 0.2466, "low": 0.242, "close": 0.2425, "volume": 604678.0, "close_time": 1750579199999, "quote_volume": 147935.99969, "trades": 1904, "taker_buy_base": 271479.0, "taker_buy_quote": 66481.45052 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.2426, "high": 0.2439, "low": 0.2384, "close": 0.2396, "volume": 1126760.1, "close_time": 1750593599999, "quote_volume": 271369.76795, "trades": 3294, "taker_buy_base": 524943.6, "taker_buy_quote": 126670.88351 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.2396, "high": 0.2417, "low": 0.2262, "close": 0.2292, "volume": 3757611.6, "close_time": 1750607999999, "quote_volume": 873985.72406, "trades": 9471, "taker_buy_base": 1934637.3, "taker_buy_quote": 450793.68674 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.2288, "high": 0.2329, "low": 0.2275, "close": 0.2302, "volume": 1002680.2, "close_time": 1750622399999, "quote_volume": 230952.00654, "trades": 3247, "taker_buy_base": 523013.2, "taker_buy_quote": 120427.29914 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.2303, "high": 0.2333, "low": 0.2239, "close": 0.2329, "volume": 1582572.5, "close_time": 1750636799999, "quote_volume": 361777.15985, "trades": 4599, "taker_buy_base": 676905.3, "taker_buy_quote": 154599.73383 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.2331, "high": 0.2364, "low": 0.2328, "close": 0.235, "volume": 932554.1, "close_time": 1750651199999, "quote_volume": 219141.84535, "trades": 2404, "taker_buy_base": 409235.0, "taker_buy_quote": 96192.30523 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.2351, "high": 0.239, "low": 0.2347, "close": 0.2377, "volume": 1247325.9, "close_time": 1750665599999, "quote_volume": 295542.77768, "trades": 2756, "taker_buy_base": 594721.2, "taker_buy_quote": 140833.00043 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.2378, "high": 0.238, "low": 0.2339, "close": 0.2362, "volume": 644142.4, "close_time": 1750679999999, "quote_volume": 151744.48233, "trades": 1423, "taker_buy_base": 313420.8, "taker_buy_quote": 73818.41484 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.2363, "high": 0.2425, "low": 0.2346, "close": 0.2382, "volume": 1677800.3, "close_time": 1750694399999, "quote_volume": 401738.12938, "trades": 4336, "taker_buy_base": 818922.4, "taker_buy_quote": 196095.28674 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.2381, "high": 0.2447, "low": 0.2327, "close": 0.2428, "volume": 1695186.7, "close_time": 1750708799999, "quote_volume": 404780.25383, "trades": 4845, "taker_buy_base": 764987.2, "taker_buy_quote": 182035.5261 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.243, "high": 0.2543, "low": 0.2423, "close": 0.2529, "volume": 2144377.1, "close_time": 1750723199999, "quote_volume": 537087.006, "trades": 3785, "taker_buy_base": 1023854.1, "taker_buy_quote": 256598.98228 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.2533, "high": 0.2567, "low": 0.2512, "close": 0.2524, "volume": 1516649.8, "close_time": 1750737599999, "quote_volume": 386180.67114, "trades": 3148, "taker_buy_base": 596293.8, "taker_buy_quote": 151742.74705 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.2526, "high": 0.2587, "low": 0.2516, "close": 0.2546, "volume": 1894013.7, "close_time": 1750751999999, "quote_volume": 484594.82102, "trades": 3502, "taker_buy_base": 843716.8, "taker_buy_quote": 216109.25693 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.2546, "high": 0.2568, "low": 0.2518, "close": 0.2545, "volume": 1308836.2, "close_time": 1750766399999, "quote_volume": 333210.3171, "trades": 2943, "taker_buy_base": 599622.7, "taker_buy_quote": 152691.58585 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.2547, "high": 0.256, "low": 0.2522, "close": 0.2541, "volume": 796537.0, "close_time": 1750780799999, "quote_volume": 202595.21087, "trades": 1854, "taker_buy_base": 395539.2, "taker_buy_quote": 100579.29674 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.2542, "high": 0.2578, "low": 0.2511, "close": 0.253, "volume": 869246.6, "close_time": 1750795199999, "quote_volume": 221046.39555, "trades": 1873, "taker_buy_base": 442996.1, "taker_buy_quote": 112694.89 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.2529, "high": 0.2569, "low": 0.2524, "close": 0.2569, "volume": 678189.3, "close_time": 1750809599999, "quote_volume": 172921.73534, "trades": 2087, "taker_buy_base": 397214.5, "taker_buy_quote": 101264.43741 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.2569, "high": 0.2592, "low": 0.2555, "close": 0.2562, "volume": 692024.5, "close_time": 1750823999999, "quote_volume": 177888.22837, "trades": 2044, "taker_buy_base": 355228.6, "taker_buy_quote": 91291.43394 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.2564, "high": 0.2572, "low": 0.2518, "close": 0.2538, "volume": 879302.5, "close_time": 1750838399999, "quote_volume": 223223.53976, "trades": 1572, "taker_buy_base": 370394.6, "taker_buy_quote": 94009.86772 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.2539, "high": 0.2545, "low": 0.2501, "close": 0.2544, "volume": 997532.2, "close_time": 1750852799999, "quote_volume": 251399.74949, "trades": 1900, "taker_buy_base": 452547.5, "taker_buy_quote": 114071.882 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.2544, "high": 0.2561, "low": 0.2488, "close": 0.2498, "volume": 1298582.8, "close_time": 1750867199999, "quote_volume": 328604.54202, "trades": 2391, "taker_buy_base": 613508.6, "taker_buy_quote": 155097.98091 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.2497, "high": 0.2561, "low": 0.2489, "close": 0.2537, "volume": 3713682.6, "close_time": 1750881599999, "quote_volume": 945812.29454, "trades": 14401, "taker_buy_base": 2539963.7, "taker_buy_quote": 647047.37839 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.2537, "high": 0.2537, "low": 0.2498, "close": 0.2514, "volume": 2968466.1, "close_time": 1750895999999, "quote_volume": 746068.34684, "trades": 7488, "taker_buy_base": 2125506.0, "taker_buy_quote": 533870.56241 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.2514, "high": 0.2571, "low": 0.2499, "close": 0.2557, "volume": 1106315.6, "close_time": 1750910399999, "quote_volume": 280740.12936, "trades": 2288, "taker_buy_base": 747246.9, "taker_buy_quote": 189561.85473 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.2555, "high": 0.272, "low": 0.2529, "close": 0.2688, "volume": 5569701.1, "close_time": 1750924799999, "quote_volume": 1466841.51046, "trades": 9972, "taker_buy_base": 3018065.7, "taker_buy_quote": 795888.56145 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.2687, "high": 0.2733, "low": 0.2631, "close": 0.2653, "volume": 7663494.1, "close_time": 1750939199999, "quote_volume": 2053378.23976, "trades": 13040, "taker_buy_base": 3730082.2, "taker_buy_quote": 999971.21701 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.2653, "high": 0.2653, "low": 0.2558, "close": 0.2598, "volume": 6928176.3, "close_time": 1750953599999, "quote_volume": 1810001.72085, "trades": 19508, "taker_buy_base": 3968986.2, "taker_buy_quote": 1037881.5806 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.2597, "high": 0.266, "low": 0.2581, "close": 0.2645, "volume": 5502424.9, "close_time": 1750967999999, "quote_volume": 1444122.6995, "trades": 11206, "taker_buy_base": 3315345.2, "taker_buy_quote": 869439.47922 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.2645, "high": 0.265, "low": 0.257, "close": 0.2578, "volume": 3009926.2, "close_time": 1750982399999, "quote_volume": 784180.33089, "trades": 6972, "taker_buy_base": 1018038.6, "taker_buy_quote": 265366.48506 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.2579, "high": 0.2647, "low": 0.2555, "close": 0.2642, "volume": 1957879.5, "close_time": 1750996799999, "quote_volume": 510204.12959, "trades": 5859, "taker_buy_base": 1029391.4, "taker_buy_quote": 268164.34944 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.2641, "high": 0.267, "low": 0.2604, "close": 0.2606, "volume": 2065624.5, "close_time": 1751011199999, "quote_volume": 544475.4203, "trades": 5001, "taker_buy_base": 772467.3, "taker_buy_quote": 203674.39571 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.2606, "high": 0.2631, "low": 0.2582, "close": 0.2595, "volume": 1738904.0, "close_time": 1751025599999, "quote_volume": 452504.81935, "trades": 4020, "taker_buy_base": 814508.7, "taker_buy_quote": 211850.39501 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.2595, "high": 0.261, "low": 0.2559, "close": 0.2592, "volume": 1643528.8, "close_time": 1751039999999, "quote_volume": 424017.36431, "trades": 3510, "taker_buy_base": 715729.8, "taker_buy_quote": 184749.48047 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.2594, "high": 0.2626, "low": 0.2538, "close": 0.2558, "volume": 1017519.5, "close_time": 1751054399999, "quote_volume": 262347.9598, "trades": 2822, "taker_buy_base": 611728.8, "taker_buy_quote": 157482.16167 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.2557, "high": 0.2614, "low": 0.2553, "close": 0.2612, "volume": 464162.1, "close_time": 1751068799999, "quote_volume": 120598.55317, "trades": 1371, "taker_buy_base": 192990.6, "taker_buy_quote": 50073.83314 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.2613, "high": 0.262, "low": 0.2587, "close": 0.2589, "volume": 706552.1, "close_time": 1751083199999, "quote_volume": 184166.81942, "trades": 2146, "taker_buy_base": 207755.3, "taker_buy_quote": 54090.38465 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.2588, "high": 0.2598, "low": 0.2568, "close": 0.2581, "volume": 619448.7, "close_time": 1751097599999, "quote_volume": 159929.87462, "trades": 1727, "taker_buy_base": 254929.1, "taker_buy_quote": 65849.53095 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.2582, "high": 0.2582, "low": 0.2557, "close": 0.2579, "volume": 512820.7, "close_time": 1751111999999, "quote_volume": 131627.88085, "trades": 1579, "taker_buy_base": 273448.0, "taker_buy_quote": 70164.00345 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.2579, "high": 0.2602, "low": 0.2564, "close": 0.26, "volume": 697475.7, "close_time": 1751126399999, "quote_volume": 180540.43116, "trades": 2070, "taker_buy_base": 287926.9, "taker_buy_quote": 74555.37952 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.2602, "high": 0.2625, "low": 0.2589, "close": 0.2622, "volume": 688155.8, "close_time": 1751140799999, "quote_volume": 179510.11122, "trades": 1915, "taker_buy_base": 306421.0, "taker_buy_quote": 79942.39542 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.2622, "high": 0.2637, "low": 0.2615, "close": 0.2629, "volume": 588190.7, "close_time": 1751155199999, "quote_volume": 154622.61302, "trades": 1568, "taker_buy_base": 273289.4, "taker_buy_quote": 71860.21768 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.2628, "high": 0.2629, "low": 0.2598, "close": 0.261, "volume": 474210.7, "close_time": 1751169599999, "quote_volume": 123910.43597, "trades": 1267, "taker_buy_base": 203634.9, "taker_buy_quote": 53229.32231 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.2611, "high": 0.2645, "low": 0.2608, "close": 0.2643, "volume": 630710.8, "close_time": 1751183999999, "quote_volume": 166059.27759, "trades": 1636, "taker_buy_base": 317482.3, "taker_buy_quote": 83552.73304 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.2644, "high": 0.2678, "low": 0.2629, "close": 0.2635, "volume": 2026929.7, "close_time": 1751198399999, "quote_volume": 538626.98809, "trades": 4537, "taker_buy_base": 916943.7, "taker_buy_quote": 243890.09035 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.2635, "high": 0.264, "low": 0.2579, "close": 0.2584, "volume": 771171.6, "close_time": 1751212799999, "quote_volume": 200844.31429, "trades": 2379, "taker_buy_base": 390678.8, "taker_buy_quote": 101688.17575 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.2584, "high": 0.2634, "low": 0.2579, "close": 0.2629, "volume": 1528462.6, "close_time": 1751227199999, "quote_volume": 399059.60557, "trades": 2473, "taker_buy_base": 885282.4, "taker_buy_quote": 231099.97642 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.2629, "high": 0.2729, "low": 0.2616, "close": 0.2716, "volume": 2580268.5, "close_time": 1751241599999, "quote_volume": 692882.17827, "trades": 5188, "taker_buy_base": 1034066.6, "taker_buy_quote": 278269.26549 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.2716, "high": 0.2773, "low": 0.2648, "close": 0.2664, "volume": 6011090.2, "close_time": 1751255999999, "quote_volume": 1629049.64945, "trades": 9911, "taker_buy_base": 2922167.4, "taker_buy_quote": 787040.57047 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.2664, "high": 0.2678, "low": 0.2628, "close": 0.2658, "volume": 1395083.1, "close_time": 1751270399999, "quote_volume": 370261.81538, "trades": 3462, "taker_buy_base": 661169.0, "taker_buy_quote": 175314.49701 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.2658, "high": 0.268, "low": 0.2623, "close": 0.2651, "volume": 2434267.0, "close_time": 1751284799999, "quote_volume": 646342.39849, "trades": 9234, "taker_buy_base": 1595898.7, "taker_buy_quote": 423820.26519 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.2652, "high": 0.2656, "low": 0.2597, "close": 0.2649, "volume": 1284371.7, "close_time": 1751299199999, "quote_volume": 336933.35867, "trades": 2808, "taker_buy_base": 704486.8, "taker_buy_quote": 184663.03185 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.2647, "high": 0.2663, "low": 0.2629, "close": 0.2661, "volume": 640144.2, "close_time": 1751313599999, "quote_volume": 169326.54647, "trades": 1098, "taker_buy_base": 311175.2, "taker_buy_quote": 82284.9066 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.2659, "high": 0.2664, "low": 0.261, "close": 0.2615, "volume": 468394.2, "close_time": 1751327999999, "quote_volume": 123117.44661, "trades": 806, "taker_buy_base": 257514.6, "taker_buy_quote": 67657.37598 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.2616, "high": 0.2625, "low": 0.2575, "close": 0.2586, "volume": 1690385.5, "close_time": 1751342399999, "quote_volume": 438686.91999, "trades": 2086, "taker_buy_base": 944761.5, "taker_buy_quote": 245262.26404 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.2586, "high": 0.2587, "low": 0.2535, "close": 0.2559, "volume": 1326938.7, "close_time": 1751356799999, "quote_volume": 339482.735, "trades": 2812, "taker_buy_base": 641229.2, "taker_buy_quote": 163992.93545 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.2558, "high": 0.2603, "low": 0.2531, "close": 0.2549, "volume": 1568028.9, "close_time": 1751371199999, "quote_volume": 404154.87568, "trades": 2515, "taker_buy_base": 828137.9, "taker_buy_quote": 213501.53615 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.255, "high": 0.2585, "low": 0.2538, "close": 0.2571, "volume": 696332.0, "close_time": 1751385599999, "quote_volume": 178219.72781, "trades": 1723, "taker_buy_base": 348583.9, "taker_buy_quote": 89207.51954 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.2571, "high": 0.2579, "low": 0.252, "close": 0.2527, "volume": 731674.3, "close_time": 1751399999999, "quote_volume": 186809.53935, "trades": 1523, "taker_buy_base": 312478.7, "taker_buy_quote": 79842.61494 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.2526, "high": 0.2544, "low": 0.2506, "close": 0.2522, "volume": 631385.2, "close_time": 1751414399999, "quote_volume": 159148.70374, "trades": 1306, "taker_buy_base": 326907.8, "taker_buy_quote": 82464.09012 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.2521, "high": 0.2528, "low": 0.248, "close": 0.2516, "volume": 989690.8, "close_time": 1751428799999, "quote_volume": 247879.37042, "trades": 1929, "taker_buy_base": 518190.8, "taker_buy_quote": 129770.82994 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.2515, "high": 0.2581, "low": 0.2509, "close": 0.2578, "volume": 1047220.2, "close_time": 1751443199999, "quote_volume": 267768.90882, "trades": 3127, "taker_buy_base": 534995.7, "taker_buy_quote": 136604.86384 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.2578, "high": 0.2602, "low": 0.2546, "close": 0.2569, "volume": 1000889.9, "close_time": 1751457599999, "quote_volume": 257994.136, "trades": 2596, "taker_buy_base": 509168.9, "taker_buy_quote": 131432.7378 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.2571, "high": 0.2616, "low": 0.257, "close": 0.2614, "volume": 3243138.7, "close_time": 1751471999999, "quote_volume": 841487.3941, "trades": 5420, "taker_buy_base": 1901506.7, "taker_buy_quote": 493848.95297 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.2617, "high": 0.2697, "low": 0.2614, "close": 0.269, "volume": 2580799.0, "close_time": 1751486399999, "quote_volume": 685917.7907, "trades": 8577, "taker_buy_base": 1125120.8, "taker_buy_quote": 299077.83635 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.2689, "high": 0.2691, "low": 0.2646, "close": 0.2651, "volume": 970075.2, "close_time": 1751500799999, "quote_volume": 259567.166, "trades": 3270, "taker_buy_base": 380527.5, "taker_buy_quote": 101845.34144 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.2651, "high": 0.27, "low": 0.2646, "close": 0.268, "volume": 5687068.4, "close_time": 1751515199999, "quote_volume": 1524557.37813, "trades": 9815, "taker_buy_base": 2689662.9, "taker_buy_quote": 719755.79088 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.2681, "high": 0.2712, "low": 0.2672, "close": 0.2688, "volume": 1218060.3, "close_time": 1751529599999, "quote_volume": 328521.93045, "trades": 3635, "taker_buy_base": 474339.1, "taker_buy_quote": 127858.14386 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.2689, "high": 0.2691, "low": 0.2656, "close": 0.2682, "volume": 3086526.4, "close_time": 1751543999999, "quote_volume": 826477.53126, "trades": 11908, "taker_buy_base": 2160207.1, "taker_buy_quote": 578655.1739 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.2682, "high": 0.2687, "low": 0.261, "close": 0.2614, "volume": 1815103.3, "close_time": 1751558399999, "quote_volume": 481460.68423, "trades": 5838, "taker_buy_base": 990786.5, "taker_buy_quote": 262900.74092 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.2615, "high": 0.269, "low": 0.2613, "close": 0.2679, "volume": 967814.6, "close_time": 1751572799999, "quote_volume": 257720.68836, "trades": 2909, "taker_buy_base": 465075.5, "taker_buy_quote": 123735.64333 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.268, "high": 0.2687, "low": 0.2649, "close": 0.2658, "volume": 434675.6, "close_time": 1751587199999, "quote_volume": 115988.73298, "trades": 1303, "taker_buy_base": 137423.5, "taker_buy_quote": 36681.75562 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.2658, "high": 0.2666, "low": 0.2628, "close": 0.263, "volume": 347802.6, "close_time": 1751601599999, "quote_volume": 92100.08327, "trades": 1412, "taker_buy_base": 168398.1, "taker_buy_quote": 44608.41791 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.2631, "high": 0.2643, "low": 0.2577, "close": 0.2591, "volume": 1182949.1, "close_time": 1751615999999, "quote_volume": 307714.89885, "trades": 3176, "taker_buy_base": 784402.2, "taker_buy_quote": 204054.76088 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.259, "high": 0.2616, "low": 0.257, "close": 0.26, "volume": 486334.8, "close_time": 1751630399999, "quote_volume": 126250.22254, "trades": 1005, "taker_buy_base": 229281.8, "taker_buy_quote": 59543.09204 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.26, "high": 0.2606, "low": 0.255, "close": 0.256, "volume": 644891.7, "close_time": 1751644799999, "quote_volume": 166203.03203, "trades": 1762, "taker_buy_base": 325691.6, "taker_buy_quote": 83845.89117 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.2559, "high": 0.2561, "low": 0.2442, "close": 0.2444, "volume": 4674204.2, "close_time": 1751659199999, "quote_volume": 1173413.98161, "trades": 6006, "taker_buy_base": 2547260.0, "taker_buy_quote": 640009.13224 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.2443, "high": 0.2443, "low": 0.2323, "close": 0.2363, "volume": 2703106.8, "close_time": 1751673599999, "quote_volume": 642960.66184, "trades": 6126, "taker_buy_base": 1403724.8, "taker_buy_quote": 333768.54461 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.2364, "high": 0.2403, "low": 0.2358, "close": 0.2393, "volume": 1119247.4, "close_time": 1751687999999, "quote_volume": 267106.96944, "trades": 2665, "taker_buy_base": 540064.8, "taker_buy_quote": 128936.22835 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.2392, "high": 0.2393, "low": 0.234, "close": 0.2382, "volume": 1669106.3, "close_time": 1751702399999, "quote_volume": 394735.33803, "trades": 2350, "taker_buy_base": 854781.7, "taker_buy_quote": 202465.51664 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.2383, "high": 0.2396, "low": 0.2352, "close": 0.2381, "volume": 817405.3, "close_time": 1751716799999, "quote_volume": 194184.30372, "trades": 1537, "taker_buy_base": 476507.1, "taker_buy_quote": 113261.5425 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.2382, "high": 0.24, "low": 0.235, "close": 0.2383, "volume": 831847.9, "close_time": 1751731199999, "quote_volume": 197749.46551, "trades": 1829, "taker_buy_base": 389463.4, "taker_buy_quote": 92603.72697 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.2383, "high": 0.2393, "low": 0.2304, "close": 0.2319, "volume": 1171328.6, "close_time": 1751745599999, "quote_volume": 274179.10146, "trades": 2676, "taker_buy_base": 511325.1, "taker_buy_quote": 119485.00986 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.2319, "high": 0.2354, "low": 0.2317, "close": 0.2338, "volume": 265931.4, "close_time": 1751759999999, "quote_volume": 62162.31722, "trades": 699, "taker_buy_base": 141593.5, "taker_buy_quote": 33085.6281 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.234, "high": 0.234, "low": 0.2315, "close": 0.2328, "volume": 290191.1, "close_time": 1751774399999, "quote_volume": 67509.1203, "trades": 756, "taker_buy_base": 144050.6, "taker_buy_quote": 33512.23996 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.2329, "high": 0.2349, "low": 0.2316, "close": 0.2325, "volume": 544557.7, "close_time": 1751788799999, "quote_volume": 126967.75339, "trades": 1042, "taker_buy_base": 287954.8, "taker_buy_quote": 67174.9222 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.2325, "high": 0.2333, "low": 0.2285, "close": 0.2298, "volume": 702715.4, "close_time": 1751803199999, "quote_volume": 162074.03401, "trades": 1366, "taker_buy_base": 290416.6, "taker_buy_quote": 66945.29286 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.2299, "high": 0.2416, "low": 0.2297, "close": 0.2393, "volume": 2280219.5, "close_time": 1751817599999, "quote_volume": 540167.42021, "trades": 6113, "taker_buy_base": 1165376.1, "taker_buy_quote": 275672.76483 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.2393, "high": 0.2423, "low": 0.2376, "close": 0.2387, "volume": 750113.1, "close_time": 1751831999999, "quote_volume": 180104.62888, "trades": 2225, "taker_buy_base": 360918.5, "taker_buy_quote": 86547.98683 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.2389, "high": 0.2429, "low": 0.2371, "close": 0.2383, "volume": 975659.4, "close_time": 1751846399999, "quote_volume": 234861.51137, "trades": 2152, "taker_buy_base": 413679.6, "taker_buy_quote": 99479.09972 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.2383, "high": 0.2412, "low": 0.237, "close": 0.2388, "volume": 462964.4, "close_time": 1751860799999, "quote_volume": 110614.93689, "trades": 1353, "taker_buy_base": 284288.7, "taker_buy_quote": 67887.93435 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.2388, "high": 0.241, "low": 0.237, "close": 0.24, "volume": 523839.9, "close_time": 1751875199999, "quote_volume": 125125.14103, "trades": 1954, "taker_buy_base": 319097.1, "taker_buy_quote": 76281.00521 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.2399, "high": 0.2405, "low": 0.2353, "close": 0.2355, "volume": 576403.5, "close_time": 1751889599999, "quote_volume": 137255.72175, "trades": 1734, "taker_buy_base": 230911.1, "taker_buy_quote": 55014.54369 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.2356, "high": 0.2395, "low": 0.2353, "close": 0.2376, "volume": 898880.4, "close_time": 1751903999999, "quote_volume": 213234.0673, "trades": 2368, "taker_buy_base": 400555.2, "taker_buy_quote": 94956.39894 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.2376, "high": 0.2401, "low": 0.2361, "close": 0.237, "volume": 744838.6, "close_time": 1751918399999, "quote_volume": 177481.26934, "trades": 2249, "taker_buy_base": 256528.4, "taker_buy_quote": 61156.15861 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.237, "high": 0.237, "low": 0.2333, "close": 0.2358, "volume": 397888.0, "close_time": 1751932799999, "quote_volume": 93455.20181, "trades": 1466, "taker_buy_base": 198768.4, "taker_buy_quote": 46688.26409 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.2359, "high": 0.2364, "low": 0.232, "close": 0.2337, "volume": 834955.7, "close_time": 1751947199999, "quote_volume": 195633.74109, "trades": 2634, "taker_buy_base": 512842.3, "taker_buy_quote": 120124.46819 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.2338, "high": 0.2347, "low": 0.2326, "close": 0.2343, "volume": 360662.0, "close_time": 1751961599999, "quote_volume": 84268.96211, "trades": 895, "taker_buy_base": 155655.7, "taker_buy_quote": 36387.07992 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.2344, "high": 0.2368, "low": 0.2321, "close": 0.2359, "volume": 406281.8, "close_time": 1751975999999, "quote_volume": 95267.76601, "trades": 1179, "taker_buy_base": 211679.3, "taker_buy_quote": 49682.21489 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.2359, "high": 0.2365, "low": 0.2299, "close": 0.2317, "volume": 845476.9, "close_time": 1751990399999, "quote_volume": 197276.40861, "trades": 1851, "taker_buy_base": 314394.0, "taker_buy_quote": 73438.72564 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.2318, "high": 0.2355, "low": 0.2309, "close": 0.2336, "volume": 758159.8, "close_time": 1752004799999, "quote_volume": 177347.2692, "trades": 1628, "taker_buy_base": 321877.4, "taker_buy_quote": 75331.5039 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.2338, "high": 0.235, "low": 0.2326, "close": 0.2329, "volume": 362376.3, "close_time": 1752019199999, "quote_volume": 84744.44683, "trades": 785, "taker_buy_base": 180542.3, "taker_buy_quote": 42220.675 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.2334, "high": 0.2343, "low": 0.231, "close": 0.2322, "volume": 399533.9, "close_time": 1752033599999, "quote_volume": 92938.77308, "trades": 1010, "taker_buy_base": 233552.7, "taker_buy_quote": 54333.12222 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.2322, "high": 0.2356, "low": 0.2309, "close": 0.2349, "volume": 776107.9, "close_time": 1752047999999, "quote_volume": 181483.57205, "trades": 1430, "taker_buy_base": 362940.7, "taker_buy_quote": 84840.4092 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.235, "high": 0.2355, "low": 0.2326, "close": 0.2344, "volume": 1313634.4, "close_time": 1752062399999, "quote_volume": 307050.85707, "trades": 1826, "taker_buy_base": 551411.5, "taker_buy_quote": 128887.53558 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.2343, "high": 0.2364, "low": 0.2331, "close": 0.2342, "volume": 736048.6, "close_time": 1752076799999, "quote_volume": 172985.66463, "trades": 1399, "taker_buy_base": 365395.7, "taker_buy_quote": 85879.87677 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.2343, "high": 0.2388, "low": 0.2339, "close": 0.2386, "volume": 1294796.5, "close_time": 1752091199999, "quote_volume": 306768.50953, "trades": 2221, "taker_buy_base": 617389.4, "taker_buy_quote": 146294.37626 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.2389, "high": 0.2422, "low": 0.238, "close": 0.2417, "volume": 1090291.5, "close_time": 1752105599999, "quote_volume": 262277.9772, "trades": 2064, "taker_buy_base": 422609.9, "taker_buy_quote": 101704.0012 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.2416, "high": 0.243, "low": 0.2378, "close": 0.2422, "volume": 948366.3, "close_time": 1752119999999, "quote_volume": 228102.71011, "trades": 1700, "taker_buy_base": 468736.0, "taker_buy_quote": 112685.10276 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.2424, "high": 0.2476, "low": 0.2421, "close": 0.2461, "volume": 3148093.5, "close_time": 1752134399999, "quote_volume": 770598.17886, "trades": 3974, "taker_buy_base": 1570022.2, "taker_buy_quote": 384305.4025 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.2462, "high": 0.2487, "low": 0.2437, "close": 0.2464, "volume": 1585140.0, "close_time": 1752148799999, "quote_volume": 390723.30056, "trades": 2691, "taker_buy_base": 772035.9, "taker_buy_quote": 190279.94283 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.2462, "high": 0.2502, "low": 0.2442, "close": 0.2485, "volume": 2089633.9, "close_time": 1752163199999, "quote_volume": 518612.91392, "trades": 3315, "taker_buy_base": 996625.4, "taker_buy_quote": 247315.26084 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.2488, "high": 0.2625, "low": 0.2484, "close": 0.2577, "volume": 5013433.6, "close_time": 1752177599999, "quote_volume": 1287562.5278, "trades": 8371, "taker_buy_base": 2314431.8, "taker_buy_quote": 594350.1384 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.2579, "high": 0.2729, "low": 0.2578, "close": 0.2717, "volume": 4729093.7, "close_time": 1752191999999, "quote_volume": 1264222.18074, "trades": 9133, "taker_buy_base": 2519786.0, "taker_buy_quote": 673277.10118 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.2716, "high": 0.2822, "low": 0.2708, "close": 0.2814, "volume": 6098030.3, "close_time": 1752206399999, "quote_volume": 1691301.35942, "trades": 15079, "taker_buy_base": 2753363.5, "taker_buy_quote": 764038.75491 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.2814, "high": 0.2996, "low": 0.2777, "close": 0.2879, "volume": 8516011.3, "close_time": 1752220799999, "quote_volume": 2468178.96002, "trades": 17270, "taker_buy_base": 4066918.4, "taker_buy_quote": 1178741.3464 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.2878, "high": 0.2942, "low": 0.2836, "close": 0.2852, "volume": 3186365.6, "close_time": 1752235199999, "quote_volume": 921555.60918, "trades": 9862, "taker_buy_base": 1520385.2, "taker_buy_quote": 439197.54521 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.2851, "high": 0.2985, "low": 0.2848, "close": 0.2876, "volume": 4949775.7, "close_time": 1752249599999, "quote_volume": 1444153.55418, "trades": 11468, "taker_buy_base": 2339240.6, "taker_buy_quote": 682096.74718 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.2876, "high": 0.305, "low": 0.2853, "close": 0.297, "volume": 3676796.4, "close_time": 1752263999999, "quote_volume": 1085091.1887, "trades": 7895, "taker_buy_base": 1773354.3, "taker_buy_quote": 523675.15633 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.2969, "high": 0.297, "low": 0.2762, "close": 0.2815, "volume": 4430441.9, "close_time": 1752278399999, "quote_volume": 1261189.31975, "trades": 9021, "taker_buy_base": 2442754.4, "taker_buy_quote": 695355.89275 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.2816, "high": 0.2873, "low": 0.2765, "close": 0.2862, "volume": 2386835.7, "close_time": 1752292799999, "quote_volume": 673693.20839, "trades": 5656, "taker_buy_base": 1151071.3, "taker_buy_quote": 324242.94016 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.2863, "high": 0.288, "low": 0.2764, "close": 0.283, "volume": 2579952.9, "close_time": 1752307199999, "quote_volume": 727825.59112, "trades": 6352, "taker_buy_base": 1219102.6, "taker_buy_quote": 343438.86069 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.2831, "high": 0.2852, "low": 0.2797, "close": 0.2832, "volume": 1144048.3, "close_time": 1752321599999, "quote_volume": 323178.42753, "trades": 2926, "taker_buy_base": 520900.1, "taker_buy_quote": 147146.61933 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.2831, "high": 0.286, "low": 0.2688, "close": 0.2697, "volume": 3636491.1, "close_time": 1752335999999, "quote_volume": 1008139.84477, "trades": 9549, "taker_buy_base": 1752611.9, "taker_buy_quote": 485213.28002 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.27, "high": 0.2782, "low": 0.2684, "close": 0.2781, "volume": 770657.3, "close_time": 1752350399999, "quote_volume": 211900.46301, "trades": 2721, "taker_buy_base": 376784.4, "taker_buy_quote": 103512.08409 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.2782, "high": 0.2783, "low": 0.2678, "close": 0.2751, "volume": 2375717.8, "close_time": 1752364799999, "quote_volume": 645305.74029, "trades": 10693, "taker_buy_base": 1413894.1, "taker_buy_quote": 384021.68303 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.2753, "high": 0.2782, "low": 0.274, "close": 0.2777, "volume": 849701.5, "close_time": 1752379199999, "quote_volume": 235076.74334, "trades": 3404, "taker_buy_base": 419784.8, "taker_buy_quote": 116188.31481 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.2776, "high": 0.2816, "low": 0.275, "close": 0.2807, "volume": 1135379.7, "close_time": 1752393599999, "quote_volume": 317419.84846, "trades": 4436, "taker_buy_base": 418048.2, "taker_buy_quote": 116820.85965 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.2808, "high": 0.2811, "low": 0.2749, "close": 0.2795, "volume": 1373593.5, "close_time": 1752407999999, "quote_volume": 381273.7634, "trades": 3943, "taker_buy_base": 641884.3, "taker_buy_quote": 178173.07205 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.2794, "high": 0.2841, "low": 0.2774, "close": 0.2815, "volume": 1688839.6, "close_time": 1752422399999, "quote_volume": 475790.28287, "trades": 6732, "taker_buy_base": 828488.1, "taker_buy_quote": 233509.33182 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.2816, "high": 0.284, "low": 0.2769, "close": 0.2808, "volume": 833293.3, "close_time": 1752436799999, "quote_volume": 234192.40197, "trades": 3990, "taker_buy_base": 392992.1, "taker_buy_quote": 110355.18023 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.2809, "high": 0.2843, "low": 0.276, "close": 0.2806, "volume": 1044015.4, "close_time": 1752451199999, "quote_volume": 291337.49158, "trades": 4745, "taker_buy_base": 568334.5, "taker_buy_quote": 158483.81061 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.2804, "high": 0.297, "low": 0.2792, "close": 0.2967, "volume": 4134117.6, "close_time": 1752465599999, "quote_volume": 1197060.40087, "trades": 14520, "taker_buy_base": 1995333.5, "taker_buy_quote": 578837.41023 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.2966, "high": 0.3379, "low": 0.2964, "close": 0.3278, "volume": 19394196.4, "close_time": 1752479999999, "quote_volume": 6175639.2392, "trades": 64927, "taker_buy_base": 10727843.2, "taker_buy_quote": 3411871.72664 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.3277, "high": 0.3292, "low": 0.3127, "close": 0.3157, "volume": 6087726.1, "close_time": 1752494399999, "quote_volume": 1942393.58756, "trades": 22637, "taker_buy_base": 3056747.8, "taker_buy_quote": 974157.99495 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.3154, "high": 0.3209, "low": 0.3086, "close": 0.3118, "volume": 3242735.6, "close_time": 1752508799999, "quote_volume": 1022272.1191, "trades": 12320, "taker_buy_base": 1550083.3, "taker_buy_quote": 488590.5479 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.3118, "high": 0.3284, "low": 0.3096, "close": 0.3139, "volume": 5570534.8, "close_time": 1752523199999, "quote_volume": 1774945.15159, "trades": 20674, "taker_buy_base": 2818989.5, "taker_buy_quote": 898236.57606 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.3138, "high": 0.3203, "low": 0.3065, "close": 0.3157, "volume": 3051856.9, "close_time": 1752537599999, "quote_volume": 960112.26439, "trades": 9010, "taker_buy_base": 1491348.0, "taker_buy_quote": 468723.10278 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.3156, "high": 0.3611, "low": 0.3131, "close": 0.3532, "volume": 26481641.7, "close_time": 1752551999999, "quote_volume": 8910757.45536, "trades": 73770, "taker_buy_base": 15069255.6, "taker_buy_quote": 5075398.7915 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.3536, "high": 0.4466, "low": 0.3453, "close": 0.4286, "volume": 51841556.1, "close_time": 1752566399999, "quote_volume": 20333575.50619, "trades": 134974, "taker_buy_base": 28345021.4, "taker_buy_quote": 11076073.49361 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.4286, "high": 0.4571, "low": 0.4007, "close": 0.4063, "volume": 38234510.8, "close_time": 1752580799999, "quote_volume": 16186005.22034, "trades": 122010, "taker_buy_base": 18490624.1, "taker_buy_quote": 7834005.24997 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.4064, "high": 0.4762, "low": 0.3994, "close": 0.4707, "volume": 47799150.6, "close_time": 1752595199999, "quote_volume": 21198160.14131, "trades": 147022, "taker_buy_base": 24604618.2, "taker_buy_quote": 10904963.94054 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.4706, "high": 0.63, "low": 0.4453, "close": 0.5752, "volume": 73811667.5, "close_time": 1752609599999, "quote_volume": 40038661.47429, "trades": 207367, "taker_buy_base": 37222020.9, "taker_buy_quote": 20225594.41489 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.5754, "high": 0.5851, "low": 0.4956, "close": 0.529, "volume": 38543667.7, "close_time": 1752623999999, "quote_volume": 20868726.75886, "trades": 150308, "taker_buy_base": 17662011.0, "taker_buy_quote": 9565908.6564 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.529, "high": 0.5291, "low": 0.4695, "close": 0.4853, "volume": 21938363.3, "close_time": 1752638399999, "quote_volume": 10741009.67016, "trades": 91970, "taker_buy_base": 10420824.1, "taker_buy_quote": 5103596.2919 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.4853, "high": 0.496, "low": 0.4543, "close": 0.4622, "volume": 20336708.8, "close_time": 1752652799999, "quote_volume": 9675730.62909, "trades": 73432, "taker_buy_base": 9587813.2, "taker_buy_quote": 4561760.82647 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.462, "high": 0.4695, "low": 0.443, "close": 0.4442, "volume": 15192789.6, "close_time": 1752667199999, "quote_volume": 6984585.90701, "trades": 54258, "taker_buy_base": 8318370.7, "taker_buy_quote": 3832357.26744 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.4443, "high": 0.4623, "low": 0.4443, "close": 0.4531, "volume": 6822188.5, "close_time": 1752681599999, "quote_volume": 3084347.57927, "trades": 28901, "taker_buy_base": 3352628.6, "taker_buy_quote": 1515778.77826 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.4531, "high": 0.4849, "low": 0.4515, "close": 0.4774, "volume": 11261585.9, "close_time": 1752695999999, "quote_volume": 5308869.20792, "trades": 48929, "taker_buy_base": 6163880.8, "taker_buy_quote": 2907304.68917 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.4775, "high": 0.54, "low": 0.4773, "close": 0.5003, "volume": 17085228.0, "close_time": 1752710399999, "quote_volume": 8620006.89836, "trades": 79521, "taker_buy_base": 8172000.5, "taker_buy_quote": 4123510.73443 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.5002, "high": 0.5101, "low": 0.4631, "close": 0.4637, "volume": 11525684.6, "close_time": 1752724799999, "quote_volume": 5636172.15844, "trades": 56147, "taker_buy_base": 5504469.7, "taker_buy_quote": 2693430.23754 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.4638, "high": 0.4697, "low": 0.4476, "close": 0.4587, "volume": 6465681.3, "close_time": 1752739199999, "quote_volume": 2979378.55093, "trades": 29812, "taker_buy_base": 2843529.4, "taker_buy_quote": 1309616.45261 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.4587, "high": 0.4595, "low": 0.4407, "close": 0.4444, "volume": 5018602.3, "close_time": 1752753599999, "quote_volume": 2259366.4877, "trades": 19452, "taker_buy_base": 2193677.0, "taker_buy_quote": 988549.62729 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.4443, "high": 0.4526, "low": 0.4344, "close": 0.4425, "volume": 4303129.1, "close_time": 1752767999999, "quote_volume": 1905304.16872, "trades": 15835, "taker_buy_base": 2055370.2, "taker_buy_quote": 910500.95063 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.4426, "high": 0.4445, "low": 0.4259, "close": 0.4264, "volume": 2837179.4, "close_time": 1752782399999, "quote_volume": 1239192.48903, "trades": 12774, "taker_buy_base": 1335084.0, "taker_buy_quote": 582941.08718 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.4265, "high": 0.437, "low": 0.4221, "close": 0.4228, "volume": 3627843.5, "close_time": 1752796799999, "quote_volume": 1562315.93771, "trades": 15602, "taker_buy_base": 1777418.3, "taker_buy_quote": 766039.89405 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.4227, "high": 0.4328, "low": 0.4211, "close": 0.4305, "volume": 2360839.3, "close_time": 1752811199999, "quote_volume": 1008010.82143, "trades": 11780, "taker_buy_base": 1113486.3, "taker_buy_quote": 475468.80154 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.4302, "high": 0.4371, "low": 0.4234, "close": 0.4276, "volume": 2543538.6, "close_time": 1752825599999, "quote_volume": 1097711.59629, "trades": 11127, "taker_buy_base": 1264506.0, "taker_buy_quote": 545423.42787 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.4275, "high": 0.4289, "low": 0.4029, "close": 0.4057, "volume": 3730814.6, "close_time": 1752839999999, "quote_volume": 1552102.40103, "trades": 14641, "taker_buy_base": 1795881.5, "taker_buy_quote": 747650.79405 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.4058, "high": 0.4211, "low": 0.3971, "close": 0.4021, "volume": 4778930.6, "close_time": 1752854399999, "quote_volume": 1960608.70532, "trades": 16291, "taker_buy_base": 2491214.4, "taker_buy_quote": 1021265.43658 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.4022, "high": 0.4159, "low": 0.3991, "close": 0.4154, "volume": 3633996.5, "close_time": 1752868799999, "quote_volume": 1482526.28339, "trades": 13177, "taker_buy_base": 2422160.7, "taker_buy_quote": 987744.9584 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.4155, "high": 0.4172, "low": 0.406, "close": 0.4172, "volume": 2456991.2, "close_time": 1752883199999, "quote_volume": 1014789.79584, "trades": 9297, "taker_buy_base": 1253863.3, "taker_buy_quote": 518008.11158 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.4173, "high": 0.4186, "low": 0.4037, "close": 0.4137, "volume": 2615763.8, "close_time": 1752897599999, "quote_volume": 1078324.54889, "trades": 7456, "taker_buy_base": 1255177.5, "taker_buy_quote": 516978.00741 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.4137, "high": 0.4226, "low": 0.4103, "close": 0.4113, "volume": 1870121.7, "close_time": 1752911999999, "quote_volume": 780196.92196, "trades": 5867, "taker_buy_base": 1014213.5, "taker_buy_quote": 422800.71333 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.4113, "high": 0.4565, "low": 0.4067, "close": 0.4534, "volume": 12200764.8, "close_time": 1752926399999, "quote_volume": 5309443.52676, "trades": 38978, "taker_buy_base": 6691227.4, "taker_buy_quote": 2910110.14017 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.4531, "high": 0.4808, "low": 0.424, "close": 0.4245, "volume": 27594203.4, "close_time": 1752940799999, "quote_volume": 12591956.83152, "trades": 81665, "taker_buy_base": 13591460.2, "taker_buy_quote": 6223658.86922 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.4246, "high": 0.4296, "low": 0.4124, "close": 0.4277, "volume": 4384549.7, "close_time": 1752955199999, "quote_volume": 1845543.59598, "trades": 15652, "taker_buy_base": 2212364.4, "taker_buy_quote": 932165.86938 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.4277, "high": 0.4287, "low": 0.4186, "close": 0.4237, "volume": 1520419.1, "close_time": 1752969599999, "quote_volume": 644238.42696, "trades": 6372, "taker_buy_base": 628376.2, "taker_buy_quote": 266074.29306 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.4236, "high": 0.4257, "low": 0.4162, "close": 0.4163, "volume": 1509201.7, "close_time": 1752983999999, "quote_volume": 634979.59403, "trades": 7295, "taker_buy_base": 724072.9, "taker_buy_quote": 304723.28301 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.4163, "high": 0.4186, "low": 0.4106, "close": 0.4153, "volume": 1454918.6, "close_time": 1752998399999, "quote_volume": 602258.81427, "trades": 5023, "taker_buy_base": 701751.6, "taker_buy_quote": 290581.8112 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.4152, "high": 0.423, "low": 0.4143, "close": 0.4197, "volume": 2220144.0, "close_time": 1753012799999, "quote_volume": 930557.32554, "trades": 6983, "taker_buy_base": 1107768.5, "taker_buy_quote": 464318.86974 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.4197, "high": 0.4297, "low": 0.4167, "close": 0.4286, "volume": 3274271.4, "close_time": 1753027199999, "quote_volume": 1387296.35193, "trades": 9015, "taker_buy_base": 1756327.1, "taker_buy_quote": 744622.7307 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.4285, "high": 0.4347, "low": 0.4151, "close": 0.4211, "volume": 3934497.2, "close_time": 1753041599999, "quote_volume": 1673697.862, "trades": 12348, "taker_buy_base": 1789403.6, "taker_buy_quote": 760830.54332 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.4213, "high": 0.4238, "low": 0.4062, "close": 0.4126, "volume": 2451079.6, "close_time": 1753055999999, "quote_volume": 1014692.10242, "trades": 12334, "taker_buy_base": 1134751.1, "taker_buy_quote": 469858.55801 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.4126, "high": 0.4214, "low": 0.406, "close": 0.4209, "volume": 2289015.6, "close_time": 1753070399999, "quote_volume": 945100.89632, "trades": 12550, "taker_buy_base": 1126447.6, "taker_buy_quote": 464986.55806 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.4209, "high": 0.4307, "low": 0.4179, "close": 0.4253, "volume": 3103620.4, "close_time": 1753084799999, "quote_volume": 1319674.38342, "trades": 10255, "taker_buy_base": 1290050.8, "taker_buy_quote": 548882.62867 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.4254, "high": 0.4299, "low": 0.4169, "close": 0.4216, "volume": 2064126.7, "close_time": 1753099199999, "quote_volume": 873103.75539, "trades": 7028, "taker_buy_base": 941444.6, "taker_buy_quote": 397884.491 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.4215, "high": 0.4291, "low": 0.4177, "close": 0.4182, "volume": 2457586.4, "close_time": 1753113599999, "quote_volume": 1042581.4795, "trades": 10466, "taker_buy_base": 1125391.7, "taker_buy_quote": 477406.76759 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.4183, "high": 0.4205, "low": 0.4035, "close": 0.4102, "volume": 2550718.5, "close_time": 1753127999999, "quote_volume": 1047839.79855, "trades": 12733, "taker_buy_base": 1222969.0, "taker_buy_quote": 502302.2779 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.4102, "high": 0.4248, "low": 0.4085, "close": 0.4216, "volume": 1954221.1, "close_time": 1753142399999, "quote_volume": 814358.48326, "trades": 7688, "taker_buy_base": 852997.3, "taker_buy_quote": 355516.44426 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.4216, "high": 0.4234, "low": 0.4066, "close": 0.4181, "volume": 2669111.7, "close_time": 1753156799999, "quote_volume": 1113661.82513, "trades": 12703, "taker_buy_base": 1205585.0, "taker_buy_quote": 502846.15875 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.4179, "high": 0.4199, "low": 0.4014, "close": 0.4085, "volume": 2370468.4, "close_time": 1753171199999, "quote_volume": 967441.03943, "trades": 14100, "taker_buy_base": 1201628.0, "taker_buy_quote": 489951.14235 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.4084, "high": 0.4084, "low": 0.3924, "close": 0.4057, "volume": 2758310.3, "close_time": 1753185599999, "quote_volume": 1103121.99689, "trades": 12761, "taker_buy_base": 1364636.7, "taker_buy_quote": 545480.02088 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.4055, "high": 0.4109, "low": 0.3991, "close": 0.4086, "volume": 2057708.3, "close_time": 1753199999999, "quote_volume": 836487.7419, "trades": 11898, "taker_buy_base": 988263.5, "taker_buy_quote": 401720.96609 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.4087, "high": 0.4137, "low": 0.4031, "close": 0.4046, "volume": 1508821.3, "close_time": 1753214399999, "quote_volume": 618059.05937, "trades": 9154, "taker_buy_base": 718412.3, "taker_buy_quote": 294111.3251 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.4045, "high": 0.4146, "low": 0.4037, "close": 0.4144, "volume": 1152804.1, "close_time": 1753228799999, "quote_volume": 471835.88116, "trades": 4875, "taker_buy_base": 560562.2, "taker_buy_quote": 229577.52923 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.4146, "high": 0.4313, "low": 0.4107, "close": 0.4246, "volume": 5858842.3, "close_time": 1753243199999, "quote_volume": 2461417.26352, "trades": 16755, "taker_buy_base": 2944306.3, "taker_buy_quote": 1236253.59573 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.4247, "high": 0.5127, "low": 0.4231, "close": 0.4309, "volume": 30156162.0, "close_time": 1753257599999, "quote_volume": 14041071.70719, "trades": 113675, "taker_buy_base": 15767490.9, "taker_buy_quote": 7350215.95476 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.4308, "high": 0.4317, "low": 0.4153, "close": 0.4281, "volume": 5483988.8, "close_time": 1753271999999, "quote_volume": 2322918.91088, "trades": 22879, "taker_buy_base": 2675358.3, "taker_buy_quote": 1133448.22621 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.4282, "high": 0.4318, "low": 0.4079, "close": 0.4191, "volume": 5013549.7, "close_time": 1753286399999, "quote_volume": 2092468.84592, "trades": 33401, "taker_buy_base": 2233361.1, "taker_buy_quote": 931401.13541 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.419, "high": 0.4208, "low": 0.3979, "close": 0.4052, "volume": 2809944.9, "close_time": 1753300799999, "quote_volume": 1146517.15212, "trades": 19591, "taker_buy_base": 1429677.6, "taker_buy_quote": 583364.42694 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.4051, "high": 0.4065, "low": 0.3845, "close": 0.3963, "volume": 2405276.3, "close_time": 1753315199999, "quote_volume": 950987.42055, "trades": 16755, "taker_buy_base": 1193102.9, "taker_buy_quote": 471842.13869 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.3964, "high": 0.4116, "low": 0.3933, "close": 0.4002, "volume": 1856048.1, "close_time": 1753329599999, "quote_volume": 748358.67482, "trades": 9163, "taker_buy_base": 930787.9, "taker_buy_quote": 375417.10391 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.4001, "high": 0.4011, "low": 0.3632, "close": 0.3771, "volume": 3822696.3, "close_time": 1753343999999, "quote_volume": 1448553.03729, "trades": 20655, "taker_buy_base": 1886681.3, "taker_buy_quote": 715465.40686 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.377, "high": 0.385, "low": 0.3708, "close": 0.3787, "volume": 1855683.4, "close_time": 1753358399999, "quote_volume": 702236.8148, "trades": 8560, "taker_buy_base": 826706.3, "taker_buy_quote": 312916.99955 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.3788, "high": 0.384, "low": 0.3671, "close": 0.3743, "volume": 2741263.7, "close_time": 1753372799999, "quote_volume": 1027109.53829, "trades": 11197, "taker_buy_base": 1360938.5, "taker_buy_quote": 508776.0702 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.3743, "high": 0.3757, "low": 0.3644, "close": 0.3678, "volume": 2129761.2, "close_time": 1753387199999, "quote_volume": 789840.20614, "trades": 10156, "taker_buy_base": 814059.3, "taker_buy_quote": 301935.08399 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.3675, "high": 0.3747, "low": 0.3607, "close": 0.3622, "volume": 1611014.9, "close_time": 1753401599999, "quote_volume": 591362.03308, "trades": 6852, "taker_buy_base": 747966.7, "taker_buy_quote": 274540.60444 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.3623, "high": 0.3654, "low": 0.3502, "close": 0.355, "volume": 2656048.9, "close_time": 1753415999999, "quote_volume": 952130.89663, "trades": 14606, "taker_buy_base": 1351813.3, "taker_buy_quote": 484880.6879 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.355, "high": 0.3668, "low": 0.3508, "close": 0.3657, "volume": 1874208.1, "close_time": 1753430399999, "quote_volume": 674072.47075, "trades": 8649, "taker_buy_base": 890349.0, "taker_buy_quote": 320265.08657 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.3656, "high": 0.3741, "low": 0.3656, "close": 0.3724, "volume": 1364365.9, "close_time": 1753444799999, "quote_volume": 505398.67062, "trades": 6390, "taker_buy_base": 524641.5, "taker_buy_quote": 194315.91251 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.3725, "high": 0.3745, "low": 0.3592, "close": 0.3644, "volume": 1735587.5, "close_time": 1753459199999, "quote_volume": 638080.97314, "trades": 8567, "taker_buy_base": 776233.2, "taker_buy_quote": 285048.02842 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.3646, "high": 0.3734, "low": 0.3616, "close": 0.3714, "volume": 822044.7, "close_time": 1753473599999, "quote_volume": 303322.05861, "trades": 4517, "taker_buy_base": 383323.4, "taker_buy_quote": 141481.9697 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.3714, "high": 0.3843, "low": 0.3714, "close": 0.3837, "volume": 1474347.7, "close_time": 1753487999999, "quote_volume": 558855.19887, "trades": 5151, "taker_buy_base": 690026.4, "taker_buy_quote": 261601.45769 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.3837, "high": 0.3905, "low": 0.3806, "close": 0.3853, "volume": 2517523.2, "close_time": 1753502399999, "quote_volume": 972103.29616, "trades": 7590, "taker_buy_base": 1047201.8, "taker_buy_quote": 404209.15695 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.3852, "high": 0.3866, "low": 0.3806, "close": 0.383, "volume": 1251408.8, "close_time": 1753516799999, "quote_volume": 479521.79552, "trades": 3501, "taker_buy_base": 569830.4, "taker_buy_quote": 218270.49329 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.3829, "high": 0.3853, "low": 0.3805, "close": 0.3805, "volume": 812284.9, "close_time": 1753531199999, "quote_volume": 311252.92836, "trades": 3040, "taker_buy_base": 328422.9, "taker_buy_quote": 125861.23786 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.3806, "high": 0.3873, "low": 0.3789, "close": 0.3831, "volume": 1107574.6, "close_time": 1753545599999, "quote_volume": 424535.97804, "trades": 3909, "taker_buy_base": 578998.1, "taker_buy_quote": 221780.40649 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.3832, "high": 0.3853, "low": 0.3785, "close": 0.3838, "volume": 480000.1, "close_time": 1753559999999, "quote_volume": 183400.50883, "trades": 2707, "taker_buy_base": 205319.9, "taker_buy_quote": 78444.91282 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.3838, "high": 0.3853, "low": 0.3801, "close": 0.3818, "volume": 575136.2, "close_time": 1753574399999, "quote_volume": 220161.82335, "trades": 3261, "taker_buy_base": 376315.4, "taker_buy_quote": 144058.20927 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.3818, "high": 0.3882, "low": 0.3807, "close": 0.3852, "volume": 828948.4, "close_time": 1753588799999, "quote_volume": 319483.87736, "trades": 4632, "taker_buy_base": 433117.5, "taker_buy_quote": 166845.93272 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.3851, "high": 0.3969, "low": 0.3843, "close": 0.3923, "volume": 2118577.6, "close_time": 1753603199999, "quote_volume": 830320.13726, "trades": 7907, "taker_buy_base": 956764.0, "taker_buy_quote": 374763.68538 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.3926, "high": 0.4031, "low": 0.3903, "close": 0.3947, "volume": 2644282.8, "close_time": 1753617599999, "quote_volume": 1050788.58199, "trades": 8605, "taker_buy_base": 1295872.1, "taker_buy_quote": 514497.57678 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.3946, "high": 0.3973, "low": 0.3893, "close": 0.3972, "volume": 1425213.2, "close_time": 1753631999999, "quote_volume": 559814.3654, "trades": 6134, "taker_buy_base": 759480.9, "taker_buy_quote": 298213.73585 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.397, "high": 0.4286, "low": 0.3964, "close": 0.4228, "volume": 8113296.1, "close_time": 1753646399999, "quote_volume": 3393392.843, "trades": 27554, "taker_buy_base": 3786933.7, "taker_buy_quote": 1584440.73186 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.4229, "high": 0.4419, "low": 0.4153, "close": 0.4298, "volume": 7149735.3, "close_time": 1753660799999, "quote_volume": 3067360.32715, "trades": 26878, "taker_buy_base": 3621756.4, "taker_buy_quote": 1553320.25652 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.4296, "high": 0.462, "low": 0.4217, "close": 0.4231, "volume": 10628116.7, "close_time": 1753675199999, "quote_volume": 4692626.37138, "trades": 37798, "taker_buy_base": 5717374.9, "taker_buy_quote": 2529616.72755 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.4232, "high": 0.4297, "low": 0.4203, "close": 0.4263, "volume": 3028248.7, "close_time": 1753689599999, "quote_volume": 1286254.73686, "trades": 9763, "taker_buy_base": 1515550.7, "taker_buy_quote": 643953.78724 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.4262, "high": 0.4284, "low": 0.4166, "close": 0.417, "volume": 2811626.3, "close_time": 1753703999999, "quote_volume": 1186500.84235, "trades": 7834, "taker_buy_base": 1239042.2, "taker_buy_quote": 522920.48115 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.417, "high": 0.4287, "low": 0.406, "close": 0.4094, "volume": 3834432.9, "close_time": 1753718399999, "quote_volume": 1603133.37509, "trades": 12998, "taker_buy_base": 2015468.2, "taker_buy_quote": 842753.06951 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.4096, "high": 0.4116, "low": 0.4, "close": 0.402, "volume": 1780600.4, "close_time": 1753732799999, "quote_volume": 721830.02695, "trades": 8997, "taker_buy_base": 972871.2, "taker_buy_quote": 394638.60304 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.4021, "high": 0.4027, "low": 0.3892, "close": 0.3916, "volume": 1340922.6, "close_time": 1753747199999, "quote_volume": 531470.06295, "trades": 6635, "taker_buy_base": 699945.9, "taker_buy_quote": 277564.47165 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.3916, "high": 0.3977, "low": 0.3852, "close": 0.3933, "volume": 1379571.3, "close_time": 1753761599999, "quote_volume": 539315.04467, "trades": 9446, "taker_buy_base": 627076.2, "taker_buy_quote": 245130.59051 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.3933, "high": 0.4199, "low": 0.3904, "close": 0.4127, "volume": 4265353.0, "close_time": 1753775999999, "quote_volume": 1743082.11625, "trades": 16493, "taker_buy_base": 1765231.9, "taker_buy_quote": 720833.8607 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.4127, "high": 0.4358, "low": 0.4121, "close": 0.4258, "volume": 7476797.2, "close_time": 1753790399999, "quote_volume": 3168388.80344, "trades": 30100, "taker_buy_base": 3705504.3, "taker_buy_quote": 1570165.96075 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.4259, "high": 0.4324, "low": 0.3974, "close": 0.4016, "volume": 4650053.9, "close_time": 1753804799999, "quote_volume": 1927069.98797, "trades": 21869, "taker_buy_base": 2454362.8, "taker_buy_quote": 1014256.67308 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.4016, "high": 0.408, "low": 0.3951, "close": 0.3968, "volume": 1711257.2, "close_time": 1753819199999, "quote_volume": 685674.37234, "trades": 8926, "taker_buy_base": 941295.7, "taker_buy_quote": 376199.5027 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.3966, "high": 0.4046, "low": 0.3925, "close": 0.4028, "volume": 1168558.4, "close_time": 1753833599999, "quote_volume": 465497.45643, "trades": 7058, "taker_buy_base": 647571.6, "taker_buy_quote": 257572.10255 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.4027, "high": 0.4181, "low": 0.393, "close": 0.4073, "volume": 3731054.8, "close_time": 1753847999999, "quote_volume": 1524474.92414, "trades": 15300, "taker_buy_base": 1655281.7, "taker_buy_quote": 675213.96909 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.4073, "high": 0.41, "low": 0.3974, "close": 0.4003, "volume": 2122881.6, "close_time": 1753862399999, "quote_volume": 854364.47024, "trades": 10871, "taker_buy_base": 1082190.9, "taker_buy_quote": 435474.40298 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.4003, "high": 0.4082, "low": 0.3785, "close": 0.38, "volume": 3170164.4, "close_time": 1753876799999, "quote_volume": 1248240.68359, "trades": 13261, "taker_buy_base": 1674149.9, "taker_buy_quote": 657334.39701 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.3799, "high": 0.3934, "low": 0.3761, "close": 0.3877, "volume": 1773777.2, "close_time": 1753891199999, "quote_volume": 680854.3805, "trades": 10940, "taker_buy_base": 799767.9, "taker_buy_quote": 306542.85934 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.3878, "high": 0.3939, "low": 0.3707, "close": 0.3892, "volume": 1961149.6, "close_time": 1753905599999, "quote_volume": 750709.6135, "trades": 14640, "taker_buy_base": 928687.4, "taker_buy_quote": 354652.82991 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.3893, "high": 0.3944, "low": 0.3831, "close": 0.3934, "volume": 946955.3, "close_time": 1753919999999, "quote_volume": 368392.81812, "trades": 5808, "taker_buy_base": 417351.8, "taker_buy_quote": 162177.09307 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.3933, "high": 0.397, "low": 0.3915, "close": 0.3945, "volume": 651920.2, "close_time": 1753934399999, "quote_volume": 257114.53995, "trades": 3513, "taker_buy_base": 283500.1, "taker_buy_quote": 111838.19749 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.3945, "high": 0.3986, "low": 0.3933, "close": 0.3973, "volume": 810993.7, "close_time": 1753948799999, "quote_volume": 321424.73654, "trades": 2744, "taker_buy_base": 359102.8, "taker_buy_quote": 142392.15054 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.3973, "high": 0.402, "low": 0.3947, "close": 0.3958, "volume": 1216960.6, "close_time": 1753963199999, "quote_volume": 485133.32304, "trades": 4079, "taker_buy_base": 597124.7, "taker_buy_quote": 238036.92054 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.396, "high": 0.396, "low": 0.3807, "close": 0.3868, "volume": 1408726.5, "close_time": 1753977599999, "quote_volume": 544431.11033, "trades": 7104, "taker_buy_base": 823367.1, "taker_buy_quote": 317940.03531 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.3867, "high": 0.3975, "low": 0.3834, "close": 0.392, "volume": 1826971.0, "close_time": 1753991999999, "quote_volume": 716924.29498, "trades": 8459, "taker_buy_base": 985747.5, "taker_buy_quote": 386586.93544 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.3923, "high": 0.3965, "low": 0.3784, "close": 0.3844, "volume": 2177033.8, "close_time": 1754006399999, "quote_volume": 839065.39467, "trades": 9835, "taker_buy_base": 1185475.2, "taker_buy_quote": 456008.06983 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.384, "high": 0.3889, "low": 0.3714, "close": 0.3822, "volume": 1852410.4, "close_time": 1754020799999, "quote_volume": 705430.14483, "trades": 13506, "taker_buy_base": 869964.1, "taker_buy_quote": 331177.36236 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.3824, "high": 0.3825, "low": 0.3664, "close": 0.3681, "volume": 1050807.9, "close_time": 1754035199999, "quote_volume": 391350.06053, "trades": 7585, "taker_buy_base": 536015.5, "taker_buy_quote": 199495.40428 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.3681, "high": 0.3708, "low": 0.3575, "close": 0.3683, "volume": 1404101.9, "close_time": 1754049599999, "quote_volume": 511823.12937, "trades": 7439, "taker_buy_base": 680580.6, "taker_buy_quote": 248011.26926 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.368, "high": 0.3727, "low": 0.3589, "close": 0.3686, "volume": 1527765.5, "close_time": 1754063999999, "quote_volume": 562179.17456, "trades": 10036, "taker_buy_base": 664629.8, "taker_buy_quote": 244445.31434 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.3684, "high": 0.372, "low": 0.3585, "close": 0.3663, "volume": 1269603.5, "close_time": 1754078399999, "quote_volume": 462519.49348, "trades": 8948, "taker_buy_base": 593471.4, "taker_buy_quote": 216303.32402 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.3662, "high": 0.3673, "low": 0.3444, "close": 0.354, "volume": 1993474.4, "close_time": 1754092799999, "quote_volume": 707604.11631, "trades": 11727, "taker_buy_base": 1005736.8, "taker_buy_quote": 356539.7548 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.3542, "high": 0.3594, "low": 0.3528, "close": 0.3582, "volume": 624326.3, "close_time": 1754107199999, "quote_volume": 222984.2906, "trades": 3281, "taker_buy_base": 267979.2, "taker_buy_quote": 95730.51211 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.3583, "high": 0.3631, "low": 0.3472, "close": 0.3582, "volume": 898474.6, "close_time": 1754121599999, "quote_volume": 318968.62481, "trades": 5890, "taker_buy_base": 391438.1, "taker_buy_quote": 138472.9824 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.3582, "high": 0.3583, "low": 0.3445, "close": 0.3495, "volume": 962523.7, "close_time": 1754135999999, "quote_volume": 336580.60515, "trades": 6167, "taker_buy_base": 499479.9, "taker_buy_quote": 174620.23086 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.3493, "high": 0.3494, "low": 0.3352, "close": 0.3361, "volume": 1150168.8, "close_time": 1754150399999, "quote_volume": 393557.09172, "trades": 7291, "taker_buy_base": 550297.7, "taker_buy_quote": 188524.89896 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.3362, "high": 0.3421, "low": 0.3294, "close": 0.3368, "volume": 1689287.2, "close_time": 1754164799999, "quote_volume": 566770.09097, "trades": 9253, "taker_buy_base": 808786.0, "taker_buy_quote": 271477.99706 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.3368, "high": 0.3464, "low": 0.3365, "close": 0.342, "volume": 1173225.7, "close_time": 1754179199999, "quote_volume": 400121.95244, "trades": 4853, "taker_buy_base": 479092.9, "taker_buy_quote": 163439.91265 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.3421, "high": 0.3459, "low": 0.3356, "close": 0.3444, "volume": 798412.2, "close_time": 1754193599999, "quote_volume": 272716.38171, "trades": 3878, "taker_buy_base": 257333.7, "taker_buy_quote": 88093.61703 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.3446, "high": 0.348, "low": 0.3434, "close": 0.3465, "volume": 505935.1, "close_time": 1754207999999, "quote_volume": 175176.75186, "trades": 2839, "taker_buy_base": 226500.7, "taker_buy_quote": 78448.29999 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.3467, "high": 0.3511, "low": 0.3461, "close": 0.3486, "volume": 619625.4, "close_time": 1754222399999, "quote_volume": 215838.15855, "trades": 2356, "taker_buy_base": 259354.7, "taker_buy_quote": 90326.67039 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.3486, "high": 0.3512, "low": 0.3471, "close": 0.3512, "volume": 465544.5, "close_time": 1754236799999, "quote_volume": 162796.09457, "trades": 2743, "taker_buy_base": 213125.0, "taker_buy_quote": 74533.56716 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.3508, "high": 0.3544, "low": 0.3491, "close": 0.3514, "volume": 546544.5, "close_time": 1754251199999, "quote_volume": 192232.5406, "trades": 2570, "taker_buy_base": 217167.2, "taker_buy_quote": 76365.18579 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.3517, "high": 0.3535, "low": 0.3498, "close": 0.3508, "volume": 470473.8, "close_time": 1754265599999, "quote_volume": 165303.08642, "trades": 2237, "taker_buy_base": 259045.1, "taker_buy_quote": 91012.41922 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.3508, "high": 0.3576, "low": 0.3495, "close": 0.3547, "volume": 936461.8, "close_time": 1754279999999, "quote_volume": 332204.53962, "trades": 4309, "taker_buy_base": 319222.6, "taker_buy_quote": 113099.4704 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.3546, "high": 0.3575, "low": 0.3509, "close": 0.3558, "volume": 601090.8, "close_time": 1754294399999, "quote_volume": 212913.09844, "trades": 2771, "taker_buy_base": 314678.6, "taker_buy_quote": 111510.98858 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.356, "high": 0.3583, "low": 0.349, "close": 0.3501, "volume": 565359.3, "close_time": 1754308799999, "quote_volume": 199738.18405, "trades": 3227, "taker_buy_base": 267678.4, "taker_buy_quote": 94561.84099 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.3501, "high": 0.3601, "low": 0.3496, "close": 0.357, "volume": 1051170.3, "close_time": 1754323199999, "quote_volume": 374129.57515, "trades": 5571, "taker_buy_base": 499033.2, "taker_buy_quote": 177595.11019 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.3571, "high": 0.3663, "low": 0.3565, "close": 0.3586, "volume": 666200.0, "close_time": 1754337599999, "quote_volume": 240677.62532, "trades": 3859, "taker_buy_base": 286212.1, "taker_buy_quote": 103282.08383 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.3585, "high": 0.3646, "low": 0.3581, "close": 0.3618, "volume": 441344.3, "close_time": 1754351999999, "quote_volume": 159940.59463, "trades": 2361, "taker_buy_base": 189918.0, "taker_buy_quote": 68811.0083 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.3619, "high": 0.3622, "low": 0.3528, "close": 0.3532, "volume": 601950.4, "close_time": 1754366399999, "quote_volume": 215163.22679, "trades": 2884, "taker_buy_base": 259502.8, "taker_buy_quote": 92706.87497 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.3534, "high": 0.3613, "low": 0.3505, "close": 0.3511, "volume": 754990.9, "close_time": 1754380799999, "quote_volume": 268500.31457, "trades": 3379, "taker_buy_base": 333922.7, "taker_buy_quote": 118670.0777 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.3514, "high": 0.36, "low": 0.3502, "close": 0.3583, "volume": 811738.8, "close_time": 1754395199999, "quote_volume": 289338.39033, "trades": 3120, "taker_buy_base": 345177.6, "taker_buy_quote": 123002.64624 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.3587, "high": 0.3608, "low": 0.3438, "close": 0.3456, "volume": 1483297.9, "close_time": 1754409599999, "quote_volume": 519371.94422, "trades": 7181, "taker_buy_base": 719927.9, "taker_buy_quote": 251750.75677 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.3453, "high": 0.3482, "low": 0.3424, "close": 0.3442, "volume": 468716.4, "close_time": 1754423999999, "quote_volume": 161750.4831, "trades": 3408, "taker_buy_base": 261318.2, "taker_buy_quote": 90147.36139 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.3443, "high": 0.3491, "low": 0.3402, "close": 0.3487, "volume": 597513.3, "close_time": 1754438399999, "quote_volume": 205848.97724, "trades": 3211, "taker_buy_base": 375061.6, "taker_buy_quote": 128985.78492 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.3485, "high": 0.349, "low": 0.3391, "close": 0.3408, "volume": 350764.6, "close_time": 1754452799999, "quote_volume": 120140.47331, "trades": 2685, "taker_buy_base": 174146.4, "taker_buy_quote": 59646.79928 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.3406, "high": 0.3531, "low": 0.3383, "close": 0.3524, "volume": 836349.4, "close_time": 1754467199999, "quote_volume": 291301.64454, "trades": 3609, "taker_buy_base": 340844.1, "taker_buy_quote": 118397.43452 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.3522, "high": 0.3536, "low": 0.3456, "close": 0.3511, "volume": 732240.6, "close_time": 1754481599999, "quote_volume": 256724.78124, "trades": 3621, "taker_buy_base": 283652.2, "taker_buy_quote": 99455.06592 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.3511, "high": 0.3645, "low": 0.3479, "close": 0.3635, "volume": 2061009.1, "close_time": 1754495999999, "quote_volume": 736434.45974, "trades": 8628, "taker_buy_base": 792268.3, "taker_buy_quote": 282985.42676 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.3635, "high": 0.39, "low": 0.362, "close": 0.3683, "volume": 8249211.4, "close_time": 1754510399999, "quote_volume": 3104272.28034, "trades": 27296, "taker_buy_base": 4273928.1, "taker_buy_quote": 1611120.37299 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.3684, "high": 0.3746, "low": 0.3663, "close": 0.3675, "volume": 1198724.2, "close_time": 1754524799999, "quote_volume": 444260.0519, "trades": 4368, "taker_buy_base": 555370.1, "taker_buy_quote": 205912.45567 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.3677, "high": 0.3753, "low": 0.3669, "close": 0.3713, "volume": 1429112.6, "close_time": 1754539199999, "quote_volume": 530321.40481, "trades": 5823, "taker_buy_base": 675833.5, "taker_buy_quote": 250602.81679 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.3712, "high": 0.3869, "low": 0.3653, "close": 0.3813, "volume": 3031004.0, "close_time": 1754553599999, "quote_volume": 1143126.30789, "trades": 10929, "taker_buy_base": 1435367.0, "taker_buy_quote": 541195.25811 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.3812, "high": 0.3937, "low": 0.3768, "close": 0.3833, "volume": 3147926.8, "close_time": 1754567999999, "quote_volume": 1210423.85828, "trades": 12991, "taker_buy_base": 1511933.8, "taker_buy_quote": 581544.44713 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.3834, "high": 0.3859, "low": 0.377, "close": 0.3797, "volume": 1711016.2, "close_time": 1754582399999, "quote_volume": 652175.4917, "trades": 5838, "taker_buy_base": 901968.4, "taker_buy_quote": 343739.4914 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.3796, "high": 0.3831, "low": 0.3711, "close": 0.382, "volume": 1117711.7, "close_time": 1754596799999, "quote_volume": 423047.73806, "trades": 5366, "taker_buy_base": 554415.6, "taker_buy_quote": 209756.17645 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.3821, "high": 0.3887, "low": 0.3803, "close": 0.3885, "volume": 906691.8, "close_time": 1754611199999, "quote_volume": 349139.15247, "trades": 3439, "taker_buy_base": 443126.8, "taker_buy_quote": 170563.76249 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.3885, "high": 0.394, "low": 0.379, "close": 0.3899, "volume": 2150633.4, "close_time": 1754625599999, "quote_volume": 830320.40309, "trades": 8588, "taker_buy_base": 1225849.5, "taker_buy_quote": 473836.58603 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.39, "high": 0.3915, "low": 0.3815, "close": 0.388, "volume": 2304189.6, "close_time": 1754639999999, "quote_volume": 892873.13728, "trades": 9142, "taker_buy_base": 1315565.4, "taker_buy_quote": 510152.97964 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.388, "high": 0.3927, "low": 0.3817, "close": 0.386, "volume": 1033619.8, "close_time": 1754654399999, "quote_volume": 399214.0888, "trades": 4335, "taker_buy_base": 435387.4, "taker_buy_quote": 168005.51859 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.3862, "high": 0.3939, "low": 0.3808, "close": 0.3828, "volume": 1184162.8, "close_time": 1754668799999, "quote_volume": 457054.56935, "trades": 7189, "taker_buy_base": 601411.2, "taker_buy_quote": 232070.96184 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.3828, "high": 0.3959, "low": 0.3815, "close": 0.3956, "volume": 973430.5, "close_time": 1754683199999, "quote_volume": 380516.7865, "trades": 5657, "taker_buy_base": 500830.3, "taker_buy_quote": 195584.56727 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.3957, "high": 0.3973, "low": 0.3929, "close": 0.3939, "volume": 539433.5, "close_time": 1754697599999, "quote_volume": 213155.94404, "trades": 3543, "taker_buy_base": 212372.8, "taker_buy_quote": 83888.78655 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.3938, "high": 0.3982, "low": 0.3913, "close": 0.3948, "volume": 669728.6, "close_time": 1754711999999, "quote_volume": 264719.7099, "trades": 3340, "taker_buy_base": 277224.4, "taker_buy_quote": 109564.58381 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.3948, "high": 0.4105, "low": 0.3935, "close": 0.4101, "volume": 1423032.4, "close_time": 1754726399999, "quote_volume": 573998.2475, "trades": 7154, "taker_buy_base": 690050.3, "taker_buy_quote": 278274.82672 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.41, "high": 0.415, "low": 0.4071, "close": 0.4086, "volume": 1065167.9, "close_time": 1754740799999, "quote_volume": 437860.73789, "trades": 5511, "taker_buy_base": 467832.8, "taker_buy_quote": 192388.98841 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.4085, "high": 0.4238, "low": 0.4081, "close": 0.4132, "volume": 2372137.0, "close_time": 1754755199999, "quote_volume": 983460.89826, "trades": 10610, "taker_buy_base": 1234209.0, "taker_buy_quote": 511276.06295 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.4131, "high": 0.418, "low": 0.4081, "close": 0.4083, "volume": 1120976.9, "close_time": 1754769599999, "quote_volume": 462671.8199, "trades": 5806, "taker_buy_base": 425731.1, "taker_buy_quote": 175806.48743 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.4084, "high": 0.412, "low": 0.401, "close": 0.4017, "volume": 1749501.8, "close_time": 1754783999999, "quote_volume": 709508.43505, "trades": 6605, "taker_buy_base": 856191.9, "taker_buy_quote": 347033.18962 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.4019, "high": 0.406, "low": 0.3989, "close": 0.4002, "volume": 1565265.8, "close_time": 1754798399999, "quote_volume": 629014.65542, "trades": 7019, "taker_buy_base": 648552.3, "taker_buy_quote": 260663.70556 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.4004, "high": 0.4055, "low": 0.389, "close": 0.3903, "volume": 1823556.1, "close_time": 1754812799999, "quote_volume": 725596.1906, "trades": 8457, "taker_buy_base": 917448.4, "taker_buy_quote": 365039.42383 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.3904, "high": 0.3943, "low": 0.3858, "close": 0.3865, "volume": 1377141.3, "close_time": 1754827199999, "quote_volume": 536801.08186, "trades": 5935, "taker_buy_base": 730343.8, "taker_buy_quote": 284895.8022 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.3864, "high": 0.3912, "low": 0.3838, "close": 0.3887, "volume": 503289.0, "close_time": 1754841599999, "quote_volume": 195547.93848, "trades": 3426, "taker_buy_base": 237791.9, "taker_buy_quote": 92414.71777 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.3887, "high": 0.3952, "low": 0.3884, "close": 0.3944, "volume": 612164.7, "close_time": 1754855999999, "quote_volume": 240160.01918, "trades": 3382, "taker_buy_base": 257755.1, "taker_buy_quote": 101069.92894 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.3943, "high": 0.3945, "low": 0.385, "close": 0.3915, "volume": 594365.0, "close_time": 1754870399999, "quote_volume": 231617.56454, "trades": 2989, "taker_buy_base": 258672.6, "taker_buy_quote": 100719.0852 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.3915, "high": 0.4062, "low": 0.3884, "close": 0.4019, "volume": 1259329.7, "close_time": 1754884799999, "quote_volume": 502918.16415, "trades": 7993, "taker_buy_base": 560014.2, "taker_buy_quote": 223327.18029 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.4019, "high": 0.406, "low": 0.3944, "close": 0.3947, "volume": 1217226.0, "close_time": 1754899199999, "quote_volume": 488357.12257, "trades": 6556, "taker_buy_base": 524065.0, "taker_buy_quote": 210520.02882 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.3948, "high": 0.4011, "low": 0.3688, "close": 0.3706, "volume": 2932387.5, "close_time": 1754913599999, "quote_volume": 1122987.11817, "trades": 13948, "taker_buy_base": 1291202.9, "taker_buy_quote": 495319.89009 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.3705, "high": 0.3776, "low": 0.366, "close": 0.375, "volume": 1720228.8, "close_time": 1754927999999, "quote_volume": 638623.59841, "trades": 10642, "taker_buy_base": 848204.5, "taker_buy_quote": 314873.59977 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.375, "high": 0.3851, "low": 0.373, "close": 0.3802, "volume": 1640314.7, "close_time": 1754942399999, "quote_volume": 622602.90648, "trades": 10345, "taker_buy_base": 587800.4, "taker_buy_quote": 222999.33317 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.38, "high": 0.3813, "low": 0.3676, "close": 0.3716, "volume": 724707.3, "close_time": 1754956799999, "quote_volume": 270503.95299, "trades": 5492, "taker_buy_base": 387235.6, "taker_buy_quote": 144244.30114 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.3714, "high": 0.3832, "low": 0.3704, "close": 0.3761, "volume": 1121411.2, "close_time": 1754971199999, "quote_volume": 422272.82282, "trades": 5043, "taker_buy_base": 600701.2, "taker_buy_quote": 225798.78414 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.376, "high": 0.3766, "low": 0.3647, "close": 0.3724, "volume": 968853.7, "close_time": 1754985599999, "quote_volume": 358613.88744, "trades": 4292, "taker_buy_base": 431668.0, "taker_buy_quote": 159704.15228 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.3725, "high": 0.3725, "low": 0.358, "close": 0.3626, "volume": 1469739.1, "close_time": 1754999999999, "quote_volume": 533442.5321, "trades": 5748, "taker_buy_base": 595378.9, "taker_buy_quote": 216124.6386 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.3625, "high": 0.3823, "low": 0.3617, "close": 0.3819, "volume": 1966118.6, "close_time": 1755014399999, "quote_volume": 733663.96582, "trades": 11030, "taker_buy_base": 893617.1, "taker_buy_quote": 333391.78628 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.3819, "high": 0.398, "low": 0.3798, "close": 0.3973, "volume": 3585718.3, "close_time": 1755028799999, "quote_volume": 1393513.93405, "trades": 16602, "taker_buy_base": 2026434.8, "taker_buy_quote": 787997.92095 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.3973, "high": 0.4122, "low": 0.3943, "close": 0.411, "volume": 4355440.7, "close_time": 1755043199999, "quote_volume": 1764355.50599, "trades": 16109, "taker_buy_base": 2389125.6, "taker_buy_quote": 967916.21667 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.4107, "high": 0.4568, "low": 0.4076, "close": 0.4453, "volume": 14173847.0, "close_time": 1755057599999, "quote_volume": 6129245.32264, "trades": 66803, "taker_buy_base": 7819099.8, "taker_buy_quote": 3383645.1528 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.4452, "high": 0.4527, "low": 0.4289, "close": 0.4434, "volume": 8945030.2, "close_time": 1755071999999, "quote_volume": 3934763.48072, "trades": 42222, "taker_buy_base": 4817004.2, "taker_buy_quote": 2117485.5692 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.4432, "high": 0.4646, "low": 0.4358, "close": 0.4447, "volume": 11089194.4, "close_time": 1755086399999, "quote_volume": 4999856.97536, "trades": 47044, "taker_buy_base": 5364494.9, "taker_buy_quote": 2420249.32144 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.4447, "high": 0.4576, "low": 0.4306, "close": 0.4351, "volume": 7719444.4, "close_time": 1755100799999, "quote_volume": 3431659.63418, "trades": 29486, "taker_buy_base": 3742112.0, "taker_buy_quote": 1661477.60608 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.4349, "high": 0.452, "low": 0.4344, "close": 0.4418, "volume": 4171556.6, "close_time": 1755115199999, "quote_volume": 1844696.89319, "trades": 18853, "taker_buy_base": 2280471.6, "taker_buy_quote": 1007277.55038 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.4419, "high": 0.455, "low": 0.4383, "close": 0.4499, "volume": 2379911.5, "close_time": 1755129599999, "quote_volume": 1066752.21817, "trades": 9061, "taker_buy_base": 1253000.0, "taker_buy_quote": 561404.49451 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.45, "high": 0.4507, "low": 0.4385, "close": 0.4479, "volume": 1616077.3, "close_time": 1755143999999, "quote_volume": 718618.58535, "trades": 7875, "taker_buy_base": 827450.4, "taker_buy_quote": 367590.17223 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.448, "high": 0.4539, "low": 0.4402, "close": 0.4464, "volume": 1971949.5, "close_time": 1755158399999, "quote_volume": 882103.70018, "trades": 8625, "taker_buy_base": 930081.0, "taker_buy_quote": 416256.90254 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.4463, "high": 0.4471, "low": 0.4292, "close": 0.437, "volume": 3516908.3, "close_time": 1755172799999, "quote_volume": 1539055.85041, "trades": 14230, "taker_buy_base": 1811144.6, "taker_buy_quote": 792292.68219 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.4372, "high": 0.4399, "low": 0.3919, "close": 0.4203, "volume": 6976991.5, "close_time": 1755187199999, "quote_volume": 2910400.81575, "trades": 35998, "taker_buy_base": 3699949.5, "taker_buy_quote": 1543231.23088 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.42, "high": 0.4258, "low": 0.4095, "close": 0.4159, "volume": 3936325.7, "close_time": 1755201599999, "quote_volume": 1649602.84694, "trades": 20057, "taker_buy_base": 2239253.5, "taker_buy_quote": 938097.52757 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.4157, "high": 0.4246, "low": 0.405, "close": 0.4231, "volume": 1330873.1, "close_time": 1755215999999, "quote_volume": 551906.89694, "trades": 8035, "taker_buy_base": 721149.4, "taker_buy_quote": 298468.81642 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.4232, "high": 0.432, "low": 0.4162, "close": 0.4295, "volume": 1148892.4, "close_time": 1755230399999, "quote_volume": 488647.38528, "trades": 6000, "taker_buy_base": 438306.8, "taker_buy_quote": 186277.48195 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.4297, "high": 0.4389, "low": 0.4286, "close": 0.4302, "volume": 1368721.6, "close_time": 1755244799999, "quote_volume": 593955.93539, "trades": 7428, "taker_buy_base": 508533.9, "taker_buy_quote": 220451.91272 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.4303, "high": 0.4425, "low": 0.4273, "close": 0.4273, "volume": 1865383.5, "close_time": 1755259199999, "quote_volume": 812420.13225, "trades": 9050, "taker_buy_base": 897728.5, "taker_buy_quote": 389950.09688 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.4272, "high": 0.4337, "low": 0.4075, "close": 0.4104, "volume": 2007838.0, "close_time": 1755273599999, "quote_volume": 845565.42053, "trades": 13856, "taker_buy_base": 1107337.4, "taker_buy_quote": 466110.4852 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.4104, "high": 0.4279, "low": 0.4046, "close": 0.4224, "volume": 3278321.3, "close_time": 1755287999999, "quote_volume": 1377538.05741, "trades": 14257, "taker_buy_base": 1714814.9, "taker_buy_quote": 721396.33593 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.4224, "high": 0.4381, "low": 0.4214, "close": 0.432, "volume": 1636100.3, "close_time": 1755302399999, "quote_volume": 705600.02915, "trades": 6163, "taker_buy_base": 614154.7, "taker_buy_quote": 264682.24047 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.4319, "high": 0.4586, "low": 0.4315, "close": 0.456, "volume": 2824156.8, "close_time": 1755316799999, "quote_volume": 1265989.98451, "trades": 12998, "taker_buy_base": 1352426.2, "taker_buy_quote": 607363.71584 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.4561, "high": 0.482, "low": 0.4561, "close": 0.4744, "volume": 6335836.6, "close_time": 1755331199999, "quote_volume": 2976415.20683, "trades": 31811, "taker_buy_base": 3337579.7, "taker_buy_quote": 1567416.9726 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.4743, "high": 0.4844, "low": 0.4603, "close": 0.4637, "volume": 4364148.5, "close_time": 1755345599999, "quote_volume": 2052294.93563, "trades": 21096, "taker_buy_base": 2230988.1, "taker_buy_quote": 1048835.31261 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.4636, "high": 0.4714, "low": 0.4533, "close": 0.4612, "volume": 2980706.0, "close_time": 1755359999999, "quote_volume": 1375054.17313, "trades": 13167, "taker_buy_base": 1622618.8, "taker_buy_quote": 747807.97103 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.4611, "high": 0.4711, "low": 0.459, "close": 0.4651, "volume": 1058958.5, "close_time": 1755374399999, "quote_volume": 493772.95457, "trades": 6248, "taker_buy_base": 412728.0, "taker_buy_quote": 192212.69948 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.4651, "high": 0.4678, "low": 0.4579, "close": 0.4608, "volume": 756105.9, "close_time": 1755388799999, "quote_volume": 348840.50823, "trades": 2968, "taker_buy_base": 450672.8, "taker_buy_quote": 207898.15162 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.4606, "high": 0.4697, "low": 0.4559, "close": 0.4578, "volume": 1710428.4, "close_time": 1755403199999, "quote_volume": 789765.28347, "trades": 7997, "taker_buy_base": 970857.9, "taker_buy_quote": 448511.79255 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.4577, "high": 0.4661, "low": 0.4574, "close": 0.4614, "volume": 779099.1, "close_time": 1755417599999, "quote_volume": 358926.09868, "trades": 3171, "taker_buy_base": 425673.1, "taker_buy_quote": 196069.55656 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.4613, "high": 0.47, "low": 0.4588, "close": 0.4674, "volume": 1061644.6, "close_time": 1755431999999, "quote_volume": 494704.77606, "trades": 4664, "taker_buy_base": 444664.8, "taker_buy_quote": 207138.33109 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.4673, "high": 0.4712, "low": 0.4599, "close": 0.4681, "volume": 843443.0, "close_time": 1755446399999, "quote_volume": 391985.10306, "trades": 4037, "taker_buy_base": 419170.4, "taker_buy_quote": 194848.79718 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.4679, "high": 0.4789, "low": 0.4463, "close": 0.4502, "volume": 3507708.5, "close_time": 1755460799999, "quote_volume": 1622619.27059, "trades": 13468, "taker_buy_base": 1779899.5, "taker_buy_quote": 820605.86138 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.4505, "high": 0.4591, "low": 0.4487, "close": 0.4539, "volume": 779543.4, "close_time": 1755475199999, "quote_volume": 353048.22513, "trades": 4417, "taker_buy_base": 423637.2, "taker_buy_quote": 191681.40173 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.4539, "high": 0.4577, "low": 0.4253, "close": 0.4328, "volume": 2835972.1, "close_time": 1755489599999, "quote_volume": 1243351.97936, "trades": 11356, "taker_buy_base": 1325446.6, "taker_buy_quote": 579844.02029 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.4327, "high": 0.4379, "low": 0.4256, "close": 0.4306, "volume": 1531081.4, "close_time": 1755503999999, "quote_volume": 662092.6085, "trades": 6954, "taker_buy_base": 717425.4, "taker_buy_quote": 310555.4729 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.4307, "high": 0.4334, "low": 0.42, "close": 0.4264, "volume": 1815325.9, "close_time": 1755518399999, "quote_volume": 772922.4531, "trades": 6699, "taker_buy_base": 854112.0, "taker_buy_quote": 364119.77509 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.4263, "high": 0.4326, "low": 0.4184, "close": 0.4274, "volume": 1554734.2, "close_time": 1755532799999, "quote_volume": 661142.34526, "trades": 8705, "taker_buy_base": 740572.5, "taker_buy_quote": 315396.13489 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.4273, "high": 0.4325, "low": 0.4223, "close": 0.4267, "volume": 592214.8, "close_time": 1755547199999, "quote_volume": 253415.58597, "trades": 5403, "taker_buy_base": 271626.9, "taker_buy_quote": 116237.38373 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.4268, "high": 0.431, "low": 0.4215, "close": 0.4223, "volume": 426744.1, "close_time": 1755561599999, "quote_volume": 181868.79181, "trades": 3110, "taker_buy_base": 220171.5, "taker_buy_quote": 93848.37854 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.4223, "high": 0.4274, "low": 0.4123, "close": 0.4144, "volume": 1085617.1, "close_time": 1755575999999, "quote_volume": 455139.80872, "trades": 8214, "taker_buy_base": 509266.1, "taker_buy_quote": 213464.93961 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.4143, "high": 0.4177, "low": 0.4065, "close": 0.4076, "volume": 1205440.7, "close_time": 1755590399999, "quote_volume": 495609.75719, "trades": 6234, "taker_buy_base": 537932.9, "taker_buy_quote": 221455.27627 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.4077, "high": 0.4196, "low": 0.4064, "close": 0.4178, "volume": 1126102.6, "close_time": 1755604799999, "quote_volume": 464978.07505, "trades": 5412, "taker_buy_base": 596468.0, "taker_buy_quote": 246326.64848 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.4177, "high": 0.4213, "low": 0.4068, "close": 0.4121, "volume": 1386163.0, "close_time": 1755619199999, "quote_volume": 573304.34426, "trades": 10300, "taker_buy_base": 648789.3, "taker_buy_quote": 268693.55881 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.4122, "high": 0.413, "low": 0.398, "close": 0.402, "volume": 1308409.0, "close_time": 1755633599999, "quote_volume": 529264.77886, "trades": 8841, "taker_buy_base": 697089.4, "taker_buy_quote": 282082.70029 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.4019, "high": 0.4048, "low": 0.3926, "close": 0.3939, "volume": 671660.5, "close_time": 1755647999999, "quote_volume": 268297.58732, "trades": 3776, "taker_buy_base": 313939.2, "taker_buy_quote": 125587.24399 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.3938, "high": 0.4007, "low": 0.3895, "close": 0.3973, "volume": 1014265.5, "close_time": 1755662399999, "quote_volume": 401698.45306, "trades": 5768, "taker_buy_base": 481348.4, "taker_buy_quote": 190672.10157 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.3974, "high": 0.4017, "low": 0.397, "close": 0.3986, "volume": 540692.2, "close_time": 1755676799999, "quote_volume": 215715.64445, "trades": 2820, "taker_buy_base": 250785.5, "taker_buy_quote": 100090.57327 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.3985, "high": 0.4044, "low": 0.3928, "close": 0.3981, "volume": 898375.5, "close_time": 1755691199999, "quote_volume": 359337.76277, "trades": 3422, "taker_buy_base": 400680.0, "taker_buy_quote": 160396.35699 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.3981, "high": 0.4034, "low": 0.3855, "close": 0.3984, "volume": 1477597.5, "close_time": 1755705599999, "quote_volume": 584339.72317, "trades": 9663, "taker_buy_base": 703713.9, "taker_buy_quote": 278366.5994 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.3985, "high": 0.411, "low": 0.3975, "close": 0.411, "volume": 1040561.9, "close_time": 1755719999999, "quote_volume": 419745.02358, "trades": 5377, "taker_buy_base": 566461.8, "taker_buy_quote": 228353.45047 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.411, "high": 0.4202, "low": 0.4104, "close": 0.4123, "volume": 1292339.0, "close_time": 1755734399999, "quote_volume": 536752.77261, "trades": 4650, "taker_buy_base": 448605.9, "taker_buy_quote": 186370.89759 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.4122, "high": 0.4193, "low": 0.4066, "close": 0.4093, "volume": 970728.4, "close_time": 1755748799999, "quote_volume": 400480.31236, "trades": 4333, "taker_buy_base": 422906.2, "taker_buy_quote": 174499.29701 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.4095, "high": 0.41, "low": 0.3997, "close": 0.4021, "volume": 1043204.4, "close_time": 1755763199999, "quote_volume": 421943.05858, "trades": 4161, "taker_buy_base": 523439.5, "taker_buy_quote": 211527.73544 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.4022, "high": 0.403, "low": 0.3949, "close": 0.3962, "volume": 801627.2, "close_time": 1755777599999, "quote_volume": 318606.46845, "trades": 3304, "taker_buy_base": 498723.0, "taker_buy_quote": 198151.23862 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.3961, "high": 0.4012, "low": 0.3878, "close": 0.388, "volume": 1087458.6, "close_time": 1755791999999, "quote_volume": 429106.07144, "trades": 5521, "taker_buy_base": 566812.2, "taker_buy_quote": 223774.81354 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.3881, "high": 0.3912, "low": 0.3832, "close": 0.3854, "volume": 687045.3, "close_time": 1755806399999, "quote_volume": 265887.77878, "trades": 3232, "taker_buy_base": 298086.9, "taker_buy_quote": 115293.8393 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.3855, "high": 0.3927, "low": 0.3834, "close": 0.3892, "volume": 528499.0, "close_time": 1755820799999, "quote_volume": 205461.97057, "trades": 1895, "taker_buy_base": 296647.5, "taker_buy_quote": 115378.37884 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.3887, "high": 0.3944, "low": 0.3839, "close": 0.3844, "volume": 599551.6, "close_time": 1755835199999, "quote_volume": 232916.59943, "trades": 3195, "taker_buy_base": 198505.7, "taker_buy_quote": 77382.63312 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.3845, "high": 0.3892, "low": 0.3803, "close": 0.3854, "volume": 903300.1, "close_time": 1755849599999, "quote_volume": 347594.56356, "trades": 4104, "taker_buy_base": 393343.7, "taker_buy_quote": 151585.35125 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.3853, "high": 0.3875, "low": 0.3772, "close": 0.3777, "volume": 935996.0, "close_time": 1755863999999, "quote_volume": 356742.07956, "trades": 4138, "taker_buy_base": 514653.6, "taker_buy_quote": 196205.5534 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.3779, "high": 0.4077, "low": 0.3718, "close": 0.4022, "volume": 3771424.8, "close_time": 1755878399999, "quote_volume": 1480716.13671, "trades": 23512, "taker_buy_base": 1829699.7, "taker_buy_quote": 717274.13131 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.4023, "high": 0.42, "low": 0.4023, "close": 0.4189, "volume": 1693776.1, "close_time": 1755892799999, "quote_volume": 698890.05201, "trades": 12245, "taker_buy_base": 695112.6, "taker_buy_quote": 286434.15423 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.419, "high": 0.4344, "low": 0.419, "close": 0.4337, "volume": 2210216.5, "close_time": 1755907199999, "quote_volume": 943332.19959, "trades": 11425, "taker_buy_base": 957985.2, "taker_buy_quote": 408772.08322 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.4339, "high": 0.4379, "low": 0.4112, "close": 0.4157, "volume": 2629838.7, "close_time": 1755921599999, "quote_volume": 1111480.88906, "trades": 13419, "taker_buy_base": 1477373.6, "taker_buy_quote": 622609.94212 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.4156, "high": 0.4284, "low": 0.4154, "close": 0.4186, "volume": 1283101.9, "close_time": 1755935999999, "quote_volume": 543347.368, "trades": 9747, "taker_buy_base": 486393.2, "taker_buy_quote": 205949.59149 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.4188, "high": 0.4217, "low": 0.414, "close": 0.4149, "volume": 1014335.9, "close_time": 1755950399999, "quote_volume": 423716.62866, "trades": 4599, "taker_buy_base": 418694.7, "taker_buy_quote": 174977.00015 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.4149, "high": 0.4184, "low": 0.4114, "close": 0.4139, "volume": 1129997.2, "close_time": 1755964799999, "quote_volume": 467794.46117, "trades": 5065, "taker_buy_base": 758149.8, "taker_buy_quote": 313921.67222 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.4139, "high": 0.419, "low": 0.4123, "close": 0.4182, "volume": 332231.0, "close_time": 1755979199999, "quote_volume": 138077.20775, "trades": 2502, "taker_buy_base": 169075.3, "taker_buy_quote": 70221.64022 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.4181, "high": 0.4181, "low": 0.4114, "close": 0.4151, "volume": 445998.9, "close_time": 1755993599999, "quote_volume": 185027.29606, "trades": 1937, "taker_buy_base": 234215.3, "taker_buy_quote": 97239.40757 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.4149, "high": 0.4174, "low": 0.4084, "close": 0.4106, "volume": 464417.8, "close_time": 1756007999999, "quote_volume": 191341.03853, "trades": 2931, "taker_buy_base": 222821.6, "taker_buy_quote": 91768.92295 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.4107, "high": 0.4153, "low": 0.405, "close": 0.4103, "volume": 2723590.3, "close_time": 1756022399999, "quote_volume": 1115854.01446, "trades": 10292, "taker_buy_base": 1521266.5, "taker_buy_quote": 623488.6099 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.4103, "high": 0.4148, "low": 0.4026, "close": 0.4051, "volume": 1205623.1, "close_time": 1756036799999, "quote_volume": 492813.72472, "trades": 5770, "taker_buy_base": 552156.4, "taker_buy_quote": 225936.44675 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.4051, "high": 0.4164, "low": 0.4035, "close": 0.4111, "volume": 1060833.1, "close_time": 1756051199999, "quote_volume": 434503.98466, "trades": 5664, "taker_buy_base": 630489.1, "taker_buy_quote": 257765.86136 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.411, "high": 0.4279, "low": 0.4072, "close": 0.4166, "volume": 2413434.9, "close_time": 1756065599999, "quote_volume": 1008043.36307, "trades": 19742, "taker_buy_base": 1045384.3, "taker_buy_quote": 436081.28478 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.4167, "high": 0.4172, "low": 0.4027, "close": 0.4055, "volume": 3341981.1, "close_time": 1756079999999, "quote_volume": 1363351.16429, "trades": 19136, "taker_buy_base": 1576239.0, "taker_buy_quote": 643042.23147 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.4056, "high": 0.4092, "low": 0.3974, "close": 0.4007, "volume": 1264609.2, "close_time": 1756094399999, "quote_volume": 510761.27901, "trades": 8319, "taker_buy_base": 651617.6, "taker_buy_quote": 263112.13275 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.4008, "high": 0.4011, "low": 0.3803, "close": 0.3815, "volume": 1577794.9, "close_time": 1756108799999, "quote_volume": 616331.09938, "trades": 10142, "taker_buy_base": 802465.5, "taker_buy_quote": 313742.74588 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.3816, "high": 0.3821, "low": 0.3669, "close": 0.3732, "volume": 2335913.1, "close_time": 1756123199999, "quote_volume": 874573.85414, "trades": 12760, "taker_buy_base": 1093464.2, "taker_buy_quote": 410046.95992 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.3731, "high": 0.3784, "low": 0.3684, "close": 0.3731, "volume": 1139893.9, "close_time": 1756137599999, "quote_volume": 426058.78402, "trades": 7555, "taker_buy_base": 590417.2, "taker_buy_quote": 220819.68912 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.3731, "high": 0.3875, "low": 0.3707, "close": 0.3724, "volume": 3712075.2, "close_time": 1756151999999, "quote_volume": 1412621.70468, "trades": 16912, "taker_buy_base": 1973033.5, "taker_buy_quote": 751506.89304 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.3725, "high": 0.3739, "low": 0.3536, "close": 0.3565, "volume": 3140711.4, "close_time": 1756166399999, "quote_volume": 1138574.36855, "trades": 14813, "taker_buy_base": 1519045.8, "taker_buy_quote": 550334.02122 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.3563, "high": 0.3656, "low": 0.3547, "close": 0.3625, "volume": 778388.2, "close_time": 1756180799999, "quote_volume": 280480.98317, "trades": 4700, "taker_buy_base": 322512.1, "taker_buy_quote": 116200.01046 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.3626, "high": 0.3681, "low": 0.3612, "close": 0.3671, "volume": 816327.7, "close_time": 1756195199999, "quote_volume": 297983.123, "trades": 4113, "taker_buy_base": 380616.0, "taker_buy_quote": 138989.98396 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.3671, "high": 0.3674, "low": 0.3588, "close": 0.3594, "volume": 664950.7, "close_time": 1756209599999, "quote_volume": 241614.15732, "trades": 3546, "taker_buy_base": 305829.5, "taker_buy_quote": 111217.14413 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.3595, "high": 0.3698, "low": 0.3578, "close": 0.3627, "volume": 1098700.1, "close_time": 1756223999999, "quote_volume": 400435.62608, "trades": 7679, "taker_buy_base": 528097.8, "taker_buy_quote": 192350.92299 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.3628, "high": 0.3702, "low": 0.3621, "close": 0.3696, "volume": 550364.5, "close_time": 1756238399999, "quote_volume": 201626.43393, "trades": 2836, "taker_buy_base": 294814.8, "taker_buy_quote": 108060.07974 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.3696, "high": 0.3741, "low": 0.3669, "close": 0.3671, "volume": 582114.5, "close_time": 1756252799999, "quote_volume": 215504.90728, "trades": 2561, "taker_buy_base": 276743.1, "taker_buy_quote": 102569.34307 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.3671, "high": 0.3715, "low": 0.364, "close": 0.3695, "volume": 414113.6, "close_time": 1756267199999, "quote_volume": 151796.13101, "trades": 2150, "taker_buy_base": 217106.5, "taker_buy_quote": 79622.757 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.3695, "high": 0.3753, "low": 0.3629, "close": 0.365, "volume": 750428.4, "close_time": 1756281599999, "quote_volume": 276962.89887, "trades": 3092, "taker_buy_base": 384949.8, "taker_buy_quote": 142432.72061 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.365, "high": 0.3688, "low": 0.3616, "close": 0.3673, "volume": 401524.3, "close_time": 1756295999999, "quote_volume": 146726.50409, "trades": 2168, "taker_buy_base": 186245.3, "taker_buy_quote": 68058.46931 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.3672, "high": 0.3719, "low": 0.3625, "close": 0.3699, "volume": 917765.8, "close_time": 1756310399999, "quote_volume": 336719.68958, "trades": 4886, "taker_buy_base": 499713.0, "taker_buy_quote": 183197.95402 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.3698, "high": 0.372, "low": 0.3629, "close": 0.3657, "volume": 554653.3, "close_time": 1756324799999, "quote_volume": 203437.59359, "trades": 3103, "taker_buy_base": 256891.1, "taker_buy_quote": 94158.4313 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.3656, "high": 0.3722, "low": 0.3609, "close": 0.3665, "volume": 1476510.4, "close_time": 1756339199999, "quote_volume": 541564.78495, "trades": 6169, "taker_buy_base": 740491.5, "taker_buy_quote": 271624.61857 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.3664, "high": 0.3721, "low": 0.3615, "close": 0.3718, "volume": 473091.6, "close_time": 1756353599999, "quote_volume": 174080.57887, "trades": 3149, "taker_buy_base": 186503.5, "taker_buy_quote": 68609.97091 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.3719, "high": 0.3763, "low": 0.3708, "close": 0.3753, "volume": 772339.6, "close_time": 1756367999999, "quote_volume": 288977.31903, "trades": 4943, "taker_buy_base": 269315.0, "taker_buy_quote": 100773.48643 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.3754, "high": 0.3775, "low": 0.3727, "close": 0.375, "volume": 388738.5, "close_time": 1756382399999, "quote_volume": 145906.90245, "trades": 2617, "taker_buy_base": 163054.9, "taker_buy_quote": 61238.58535 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.3753, "high": 0.3786, "low": 0.3709, "close": 0.3717, "volume": 871621.3, "close_time": 1756396799999, "quote_volume": 327654.39217, "trades": 6036, "taker_buy_base": 309316.1, "taker_buy_quote": 116312.69171 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.3719, "high": 0.3752, "low": 0.3663, "close": 0.3685, "volume": 966825.3, "close_time": 1756411199999, "quote_volume": 358870.52162, "trades": 4072, "taker_buy_base": 453205.3, "taker_buy_quote": 168099.61966 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.3686, "high": 0.3778, "low": 0.3682, "close": 0.3762, "volume": 435571.2, "close_time": 1756425599999, "quote_volume": 162913.97189, "trades": 2500, "taker_buy_base": 173972.8, "taker_buy_quote": 64887.5889 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.3759, "high": 0.3768, "low": 0.3691, "close": 0.3705, "volume": 422623.4, "close_time": 1756439999999, "quote_volume": 157098.76036, "trades": 2443, "taker_buy_base": 190949.5, "taker_buy_quote": 70980.50124 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.3704, "high": 0.3713, "low": 0.3514, "close": 0.3517, "volume": 2785098.8, "close_time": 1756454399999, "quote_volume": 997221.43783, "trades": 8373, "taker_buy_base": 1357000.7, "taker_buy_quote": 486482.64418 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.3516, "high": 0.3544, "low": 0.3415, "close": 0.3457, "volume": 1694665.9, "close_time": 1756468799999, "quote_volume": 588716.82101, "trades": 5492, "taker_buy_base": 694315.5, "taker_buy_quote": 241002.74568 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.3458, "high": 0.354, "low": 0.3372, "close": 0.3438, "volume": 2475362.6, "close_time": 1756483199999, "quote_volume": 854227.67175, "trades": 11487, "taker_buy_base": 1292916.4, "taker_buy_quote": 445981.50468 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.3438, "high": 0.3458, "low": 0.3399, "close": 0.344, "volume": 700071.2, "close_time": 1756497599999, "quote_volume": 239668.34457, "trades": 3952, "taker_buy_base": 292734.8, "taker_buy_quote": 100281.91566 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.344, "high": 0.3477, "low": 0.3406, "close": 0.3471, "volume": 424462.2, "close_time": 1756511999999, "quote_volume": 146195.53488, "trades": 2066, "taker_buy_base": 192638.0, "taker_buy_quote": 66401.43074 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.347, "high": 0.3518, "low": 0.3424, "close": 0.3509, "volume": 1292380.9, "close_time": 1756526399999, "quote_volume": 448189.14375, "trades": 3967, "taker_buy_base": 539545.5, "taker_buy_quote": 186913.89607 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.351, "high": 0.3531, "low": 0.3487, "close": 0.3524, "volume": 482565.9, "close_time": 1756540799999, "quote_volume": 169679.9457, "trades": 2414, "taker_buy_base": 217467.5, "taker_buy_quote": 76514.90508 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.3526, "high": 0.3576, "low": 0.3526, "close": 0.3576, "volume": 1340285.4, "close_time": 1756555199999, "quote_volume": 476073.69582, "trades": 4004, "taker_buy_base": 549130.1, "taker_buy_quote": 195035.06601 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.3575, "high": 0.3575, "low": 0.3481, "close": 0.3555, "volume": 977289.9, "close_time": 1756569599999, "quote_volume": 343035.13461, "trades": 4272, "taker_buy_base": 533057.3, "taker_buy_quote": 186690.26682 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.3555, "high": 0.3555, "low": 0.3492, "close": 0.3517, "volume": 241238.6, "close_time": 1756583999999, "quote_volume": 84780.23648, "trades": 1521, "taker_buy_base": 121826.3, "taker_buy_quote": 42834.35926 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.3517, "high": 0.355, "low": 0.3496, "close": 0.3545, "volume": 456273.3, "close_time": 1756598399999, "quote_volume": 160641.29676, "trades": 1465, "taker_buy_base": 270345.6, "taker_buy_quote": 95152.0311 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.3545, "high": 0.3626, "low": 0.354, "close": 0.3608, "volume": 828863.1, "close_time": 1756612799999, "quote_volume": 297422.25219, "trades": 3065, "taker_buy_base": 346535.2, "taker_buy_quote": 124223.98352 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.3609, "high": 0.3612, "low": 0.3551, "close": 0.3552, "volume": 340204.4, "close_time": 1756627199999, "quote_volume": 121786.52432, "trades": 1579, "taker_buy_base": 115410.4, "taker_buy_quote": 41284.97427 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.3553, "high": 0.3595, "low": 0.354, "close": 0.3564, "volume": 887300.9, "close_time": 1756641599999, "quote_volume": 315512.49351, "trades": 1927, "taker_buy_base": 400788.9, "taker_buy_quote": 142646.46285 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.3565, "high": 0.3569, "low": 0.3516, "close": 0.3532, "volume": 385764.1, "close_time": 1756655999999, "quote_volume": 136337.02695, "trades": 2040, "taker_buy_base": 220737.6, "taker_buy_quote": 77988.06322 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.3532, "high": 0.3575, "low": 0.3519, "close": 0.3538, "volume": 261634.4, "close_time": 1756670399999, "quote_volume": 92576.92855, "trades": 1631, "taker_buy_base": 123441.8, "taker_buy_quote": 43673.59547 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.3538, "high": 0.3557, "low": 0.3468, "close": 0.3469, "volume": 412657.6, "close_time": 1756684799999, "quote_volume": 144747.07524, "trades": 2061, "taker_buy_base": 208438.3, "taker_buy_quote": 73023.70934 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.3469, "high": 0.349, "low": 0.3362, "close": 0.3376, "volume": 1704919.0, "close_time": 1756699199999, "quote_volume": 582868.87593, "trades": 6616, "taker_buy_base": 688171.8, "taker_buy_quote": 235306.23138 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.3375, "high": 0.3448, "low": 0.3309, "close": 0.3445, "volume": 869579.2, "close_time": 1756713599999, "quote_volume": 292782.15617, "trades": 4845, "taker_buy_base": 400675.0, "taker_buy_quote": 134833.01177 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.3448, "high": 0.3467, "low": 0.3356, "close": 0.3359, "volume": 902364.2, "close_time": 1756727999999, "quote_volume": 310304.37019, "trades": 4163, "taker_buy_base": 344854.9, "taker_buy_quote": 118528.80712 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.3359, "high": 0.3386, "low": 0.3275, "close": 0.3281, "volume": 822602.2, "close_time": 1756742399999, "quote_volume": 273699.06339, "trades": 4090, "taker_buy_base": 472761.7, "taker_buy_quote": 157427.41624 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.3282, "high": 0.3315, "low": 0.3256, "close": 0.3315, "volume": 501741.7, "close_time": 1756756799999, "quote_volume": 164443.27584, "trades": 2790, "taker_buy_base": 256302.4, "taker_buy_quote": 84028.97828 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.3314, "high": 0.3314, "low": 0.3157, "close": 0.3242, "volume": 1109898.5, "close_time": 1756771199999, "quote_volume": 356602.82456, "trades": 5772, "taker_buy_base": 585158.6, "taker_buy_quote": 187876.26477 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.3241, "high": 0.332, "low": 0.3221, "close": 0.3314, "volume": 661757.8, "close_time": 1756785599999, "quote_volume": 217057.45391, "trades": 3390, "taker_buy_base": 219421.0, "taker_buy_quote": 71857.40096 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.3314, "high": 0.3421, "low": 0.3301, "close": 0.3339, "volume": 2673980.2, "close_time": 1756799999999, "quote_volume": 898326.81551, "trades": 8453, "taker_buy_base": 1350443.6, "taker_buy_quote": 454361.01673 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.3338, "high": 0.3372, "low": 0.3334, "close": 0.3338, "volume": 480242.4, "close_time": 1756814399999, "quote_volume": 160917.95368, "trades": 2195, "taker_buy_base": 201941.5, "taker_buy_quote": 67723.41257 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.3336, "high": 0.3388, "low": 0.3265, "close": 0.3297, "volume": 908009.5, "close_time": 1756828799999, "quote_volume": 302649.88382, "trades": 5493, "taker_buy_base": 422539.1, "taker_buy_quote": 140502.5498 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.3298, "high": 0.3355, "low": 0.3284, "close": 0.3306, "volume": 647206.4, "close_time": 1756843199999, "quote_volume": 214940.85617, "trades": 3093, "taker_buy_base": 325636.2, "taker_buy_quote": 108199.19126 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.3306, "high": 0.3373, "low": 0.33, "close": 0.3363, "volume": 208069.0, "close_time": 1756857599999, "quote_volume": 69760.81485, "trades": 1459, "taker_buy_base": 90015.5, "taker_buy_quote": 30169.16701 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.3364, "high": 0.3392, "low": 0.3337, "close": 0.3383, "volume": 537686.2, "close_time": 1756871999999, "quote_volume": 181298.05283, "trades": 2607, "taker_buy_base": 231224.4, "taker_buy_quote": 77924.48453 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.3384, "high": 0.3388, "low": 0.3333, "close": 0.337, "volume": 377396.0, "close_time": 1756886399999, "quote_volume": 126866.14566, "trades": 1609, "taker_buy_base": 174127.1, "taker_buy_quote": 58540.293 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.3368, "high": 0.3396, "low": 0.3339, "close": 0.3377, "volume": 368216.5, "close_time": 1756900799999, "quote_volume": 124295.84409, "trades": 1907, "taker_buy_base": 190885.7, "taker_buy_quote": 64439.33691 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.3378, "high": 0.3437, "low": 0.336, "close": 0.342, "volume": 590127.6, "close_time": 1756915199999, "quote_volume": 200980.05716, "trades": 3213, "taker_buy_base": 282173.9, "taker_buy_quote": 96038.51991 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.3421, "high": 0.3448, "low": 0.34, "close": 0.3435, "volume": 532490.5, "close_time": 1756929599999, "quote_volume": 182548.36267, "trades": 2954, "taker_buy_base": 234102.6, "taker_buy_quote": 80204.87267 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.3436, "high": 0.3442, "low": 0.341, "close": 0.3417, "volume": 247961.4, "close_time": 1756943999999, "quote_volume": 84970.88152, "trades": 1623, "taker_buy_base": 105557.8, "taker_buy_quote": 36168.94279 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.3418, "high": 0.3422, "low": 0.3341, "close": 0.3344, "volume": 419385.3, "close_time": 1756958399999, "quote_volume": 141801.37564, "trades": 2420, "taker_buy_base": 206517.8, "taker_buy_quote": 69717.3354 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.3345, "high": 0.3354, "low": 0.3297, "close": 0.3314, "volume": 660650.8, "close_time": 1756972799999, "quote_volume": 219235.6389, "trades": 3612, "taker_buy_base": 375440.8, "taker_buy_quote": 124623.46328 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.3314, "high": 0.3343, "low": 0.3298, "close": 0.3315, "volume": 263952.6, "close_time": 1756987199999, "quote_volume": 87634.37496, "trades": 1288, "taker_buy_base": 124672.2, "taker_buy_quote": 41374.61329 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.3312, "high": 0.3333, "low": 0.325, "close": 0.3254, "volume": 762473.7, "close_time": 1757001599999, "quote_volume": 249674.73712, "trades": 2542, "taker_buy_base": 318229.4, "taker_buy_quote": 104289.79765 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.3253, "high": 0.3271, "low": 0.3218, "close": 0.3237, "volume": 622405.8, "close_time": 1757015999999, "quote_volume": 202022.03771, "trades": 2046, "taker_buy_base": 377497.9, "taker_buy_quote": 122441.11121 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.3239, "high": 0.3305, "low": 0.3235, "close": 0.3273, "volume": 279767.4, "close_time": 1757030399999, "quote_volume": 91726.63632, "trades": 1119, "taker_buy_base": 120862.3, "taker_buy_quote": 39620.87756 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.3271, "high": 0.332, "low": 0.3263, "close": 0.3316, "volume": 455243.9, "close_time": 1757044799999, "quote_volume": 150363.13969, "trades": 1489, "taker_buy_base": 196785.7, "taker_buy_quote": 64966.24927 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.3317, "high": 0.3362, "low": 0.3306, "close": 0.3359, "volume": 464544.6, "close_time": 1757059199999, "quote_volume": 154953.65853, "trades": 1968, "taker_buy_base": 154769.7, "taker_buy_quote": 51586.0633 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.336, "high": 0.3382, "low": 0.3322, "close": 0.3351, "volume": 516566.2, "close_time": 1757073599999, "quote_volume": 173389.12046, "trades": 1755, "taker_buy_base": 227811.8, "taker_buy_quote": 76397.75384 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.3351, "high": 0.3402, "low": 0.3273, "close": 0.3308, "volume": 1234028.1, "close_time": 1757087999999, "quote_volume": 412586.92144, "trades": 6255, "taker_buy_base": 590620.5, "taker_buy_quote": 197116.27935 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.3306, "high": 0.3351, "low": 0.3298, "close": 0.3349, "volume": 270728.7, "close_time": 1757102399999, "quote_volume": 90076.71813, "trades": 1088, "taker_buy_base": 119649.1, "taker_buy_quote": 39802.49834 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.3351, "high": 0.3367, "low": 0.3328, "close": 0.3343, "volume": 364467.7, "close_time": 1757116799999, "quote_volume": 122052.94657, "trades": 1793, "taker_buy_base": 159345.4, "taker_buy_quote": 53335.66047 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.3344, "high": 0.3369, "low": 0.3344, "close": 0.3362, "volume": 107436.0, "close_time": 1757131199999, "quote_volume": 36081.09808, "trades": 599, "taker_buy_base": 49632.0, "taker_buy_quote": 16659.68598 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.3361, "high": 0.3367, "low": 0.3315, "close": 0.333, "volume": 244371.3, "close_time": 1757145599999, "quote_volume": 81371.57073, "trades": 1065, "taker_buy_base": 110550.7, "taker_buy_quote": 36809.47482 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.3331, "high": 0.3332, "low": 0.3254, "close": 0.3277, "volume": 2037265.7, "close_time": 1757159999999, "quote_volume": 668487.64165, "trades": 4609, "taker_buy_base": 868792.6, "taker_buy_quote": 285125.13117 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.3278, "high": 0.3304, "low": 0.3259, "close": 0.3261, "volume": 360441.7, "close_time": 1757174399999, "quote_volume": 118180.65728, "trades": 1919, "taker_buy_base": 172964.3, "taker_buy_quote": 56688.84229 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.3259, "high": 0.3302, "low": 0.3243, "close": 0.3249, "volume": 926011.0, "close_time": 1757188799999, "quote_volume": 303127.09902, "trades": 3109, "taker_buy_base": 576897.1, "taker_buy_quote": 189067.80033 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.3249, "high": 0.3303, "low": 0.3247, "close": 0.3293, "volume": 315423.3, "close_time": 1757203199999, "quote_volume": 103544.43605, "trades": 2232, "taker_buy_base": 168496.3, "taker_buy_quote": 55342.44299 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.3294, "high": 0.3342, "low": 0.3289, "close": 0.3338, "volume": 362372.3, "close_time": 1757217599999, "quote_volume": 120399.92369, "trades": 2882, "taker_buy_base": 132449.2, "taker_buy_quote": 43975.31049 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.3339, "high": 0.3356, "low": 0.332, "close": 0.3327, "volume": 344818.4, "close_time": 1757231999999, "quote_volume": 115133.24952, "trades": 2180, "taker_buy_base": 147686.6, "taker_buy_quote": 49323.00511 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.3328, "high": 0.3357, "low": 0.3319, "close": 0.3357, "volume": 298808.2, "close_time": 1757246399999, "quote_volume": 99780.99929, "trades": 1278, "taker_buy_base": 103059.3, "taker_buy_quote": 34395.36324 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.3357, "high": 0.337, "low": 0.3344, "close": 0.3355, "volume": 364425.8, "close_time": 1757260799999, "quote_volume": 122373.95022, "trades": 2131, "taker_buy_base": 127463.7, "taker_buy_quote": 42783.05002 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.3355, "high": 0.3359, "low": 0.3307, "close": 0.332, "volume": 247392.8, "close_time": 1757275199999, "quote_volume": 82440.44548, "trades": 1669, "taker_buy_base": 87295.0, "taker_buy_quote": 29062.16602 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.3321, "high": 0.3375, "low": 0.3311, "close": 0.3356, "volume": 208766.7, "close_time": 1757289599999, "quote_volume": 69849.46857, "trades": 1623, "taker_buy_base": 83047.4, "taker_buy_quote": 27747.31172 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.3357, "high": 0.3419, "low": 0.3338, "close": 0.3395, "volume": 913680.7, "close_time": 1757303999999, "quote_volume": 309052.50538, "trades": 4840, "taker_buy_base": 400597.9, "taker_buy_quote": 135574.70792 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.3396, "high": 0.3396, "low": 0.3359, "close": 0.3367, "volume": 480173.9, "close_time": 1757318399999, "quote_volume": 162172.10681, "trades": 2394, "taker_buy_base": 190911.9, "taker_buy_quote": 64479.1532 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.3368, "high": 0.3419, "low": 0.3023, "close": 0.3382, "volume": 1310000.5, "close_time": 1757332799999, "quote_volume": 439708.1767, "trades": 4756, "taker_buy_base": 477301.6, "taker_buy_quote": 160922.23783 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.3383, "high": 0.3442, "low": 0.3367, "close": 0.3434, "volume": 603873.6, "close_time": 1757347199999, "quote_volume": 205534.96764, "trades": 3363, "taker_buy_base": 305043.6, "taker_buy_quote": 103780.71851 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.3434, "high": 0.3444, "low": 0.3355, "close": 0.3361, "volume": 487587.1, "close_time": 1757361599999, "quote_volume": 166134.11269, "trades": 2748, "taker_buy_base": 206647.9, "taker_buy_quote": 70420.23708 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.3362, "high": 0.3404, "low": 0.3339, "close": 0.34, "volume": 369348.6, "close_time": 1757375999999, "quote_volume": 124525.44352, "trades": 1501, "taker_buy_base": 227626.4, "taker_buy_quote": 76708.30677 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.3399, "high": 0.3424, "low": 0.3348, "close": 0.3403, "volume": 664119.5, "close_time": 1757390399999, "quote_volume": 225235.90684, "trades": 2850, "taker_buy_base": 253825.7, "taker_buy_quote": 86068.88601 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.3402, "high": 0.3485, "low": 0.339, "close": 0.3476, "volume": 853600.5, "close_time": 1757404799999, "quote_volume": 294176.76669, "trades": 4015, "taker_buy_base": 349187.4, "taker_buy_quote": 120350.62056 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.3476, "high": 0.3496, "low": 0.3443, "close": 0.3448, "volume": 677470.3, "close_time": 1757419199999, "quote_volume": 235492.30171, "trades": 2714, "taker_buy_base": 305798.8, "taker_buy_quote": 106325.05277 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.3449, "high": 0.3482, "low": 0.3324, "close": 0.3341, "volume": 1551548.6, "close_time": 1757433599999, "quote_volume": 525730.69796, "trades": 7564, "taker_buy_base": 852177.4, "taker_buy_quote": 288159.30854 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.3342, "high": 0.3366, "low": 0.3319, "close": 0.336, "volume": 412015.1, "close_time": 1757447999999, "quote_volume": 137416.82986, "trades": 2667, "taker_buy_base": 242506.7, "taker_buy_quote": 80867.89472 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.3358, "high": 0.3387, "low": 0.3346, "close": 0.3375, "volume": 336074.0, "close_time": 1757462399999, "quote_volume": 113173.24013, "trades": 1820, "taker_buy_base": 136804.2, "taker_buy_quote": 46075.64344 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.3377, "high": 0.3428, "low": 0.3363, "close": 0.3426, "volume": 2163558.1, "close_time": 1757476799999, "quote_volume": 736050.14405, "trades": 6170, "taker_buy_base": 936211.6, "taker_buy_quote": 318375.34953 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.3425, "high": 0.3425, "low": 0.3385, "close": 0.3395, "volume": 587374.6, "close_time": 1757491199999, "quote_volume": 200114.71706, "trades": 3050, "taker_buy_base": 322635.2, "taker_buy_quote": 109974.32771 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.3396, "high": 0.3418, "low": 0.337, "close": 0.3412, "volume": 672410.4, "close_time": 1757505599999, "quote_volume": 228500.31581, "trades": 2789, "taker_buy_base": 356567.0, "taker_buy_quote": 121228.73481 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.3413, "high": 0.3517, "low": 0.3411, "close": 0.3471, "volume": 1578638.7, "close_time": 1757519999999, "quote_volume": 548417.0713, "trades": 7288, "taker_buy_base": 662207.5, "taker_buy_quote": 230013.90165 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.3473, "high": 0.3479, "low": 0.3391, "close": 0.3403, "volume": 694585.7, "close_time": 1757534399999, "quote_volume": 238790.26817, "trades": 3393, "taker_buy_base": 326896.9, "taker_buy_quote": 112202.77369 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.3403, "high": 0.3465, "low": 0.3403, "close": 0.3463, "volume": 197823.6, "close_time": 1757548799999, "quote_volume": 68083.0321, "trades": 970, "taker_buy_base": 117763.2, "taker_buy_quote": 40556.50197 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.3465, "high": 0.3468, "low": 0.3437, "close": 0.3461, "volume": 466399.2, "close_time": 1757563199999, "quote_volume": 160938.65065, "trades": 1627, "taker_buy_base": 193810.7, "taker_buy_quote": 66884.60847 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.346, "high": 0.3485, "low": 0.3419, "close": 0.3471, "volume": 622379.2, "close_time": 1757577599999, "quote_volume": 214889.93318, "trades": 2065, "taker_buy_base": 357845.3, "taker_buy_quote": 123463.04265 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.3471, "high": 0.3485, "low": 0.3424, "close": 0.3427, "volume": 457544.8, "close_time": 1757591999999, "quote_volume": 158324.05385, "trades": 1682, "taker_buy_base": 199949.0, "taker_buy_quote": 69112.57419 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.3427, "high": 0.348, "low": 0.3382, "close": 0.3433, "volume": 1565986.3, "close_time": 1757606399999, "quote_volume": 537342.81049, "trades": 7614, "taker_buy_base": 806023.6, "taker_buy_quote": 276360.39712 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.3435, "high": 0.3485, "low": 0.3435, "close": 0.3474, "volume": 563239.7, "close_time": 1757620799999, "quote_volume": 195372.44652, "trades": 2475, "taker_buy_base": 260397.4, "taker_buy_quote": 90273.29518 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.3475, "high": 0.3523, "low": 0.3468, "close": 0.3507, "volume": 533663.4, "close_time": 1757635199999, "quote_volume": 186823.74538, "trades": 2366, "taker_buy_base": 210582.2, "taker_buy_quote": 73755.29491 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.3508, "high": 0.3552, "low": 0.3483, "close": 0.3503, "volume": 624814.9, "close_time": 1757649599999, "quote_volume": 220423.7141, "trades": 2822, "taker_buy_base": 299444.7, "taker_buy_quote": 105592.77363 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.3504, "high": 0.3518, "low": 0.3461, "close": 0.3464, "volume": 875609.6, "close_time": 1757663999999, "quote_volume": 305983.64494, "trades": 2868, "taker_buy_base": 496943.3, "taker_buy_quote": 173650.65832 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.3464, "high": 0.3471, "low": 0.3437, "close": 0.3442, "volume": 449613.3, "close_time": 1757678399999, "quote_volume": 155311.35237, "trades": 2157, "taker_buy_base": 288671.8, "taker_buy_quote": 99712.44549 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.3443, "high": 0.349, "low": 0.3424, "close": 0.3455, "volume": 550986.5, "close_time": 1757692799999, "quote_volume": 190281.07877, "trades": 3135, "taker_buy_base": 264471.8, "taker_buy_quote": 91287.04771 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.3454, "high": 0.358, "low": 0.3448, "close": 0.3574, "volume": 771737.2, "close_time": 1757707199999, "quote_volume": 273123.12022, "trades": 3476, "taker_buy_base": 356512.5, "taker_buy_quote": 126157.98552 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.3574, "high": 0.3593, "low": 0.3541, "close": 0.3568, "volume": 597204.2, "close_time": 1757721599999, "quote_volume": 212668.79299, "trades": 2460, "taker_buy_base": 260242.6, "taker_buy_quote": 92650.08014 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.3569, "high": 0.3599, "low": 0.3546, "close": 0.3571, "volume": 521568.1, "close_time": 1757735999999, "quote_volume": 186184.78039, "trades": 2430, "taker_buy_base": 189870.6, "taker_buy_quote": 67753.46036 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.3571, "high": 0.362, "low": 0.3571, "close": 0.3604, "volume": 1235883.2, "close_time": 1757750399999, "quote_volume": 444843.96083, "trades": 4116, "taker_buy_base": 521325.6, "taker_buy_quote": 187672.83078 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.3605, "high": 0.387, "low": 0.3597, "close": 0.372, "volume": 5294203.2, "close_time": 1757764799999, "quote_volume": 1989516.30489, "trades": 17855, "taker_buy_base": 2615786.4, "taker_buy_quote": 984104.5152 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.3719, "high": 0.3737, "low": 0.3646, "close": 0.3683, "volume": 1555254.2, "close_time": 1757779199999, "quote_volume": 575016.61051, "trades": 7878, "taker_buy_base": 825527.4, "taker_buy_quote": 305043.48277 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.3682, "high": 0.3695, "low": 0.3608, "close": 0.3661, "volume": 765532.3, "close_time": 1757793599999, "quote_volume": 279179.77284, "trades": 4735, "taker_buy_base": 399098.2, "taker_buy_quote": 145563.4822 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.3662, "high": 0.3694, "low": 0.3662, "close": 0.3682, "volume": 426063.6, "close_time": 1757807999999, "quote_volume": 156843.20066, "trades": 1654, "taker_buy_base": 252230.9, "taker_buy_quote": 92887.08073 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.3683, "high": 0.3713, "low": 0.362, "close": 0.363, "volume": 763811.9, "close_time": 1757822399999, "quote_volume": 279884.68489, "trades": 4049, "taker_buy_base": 413670.0, "taker_buy_quote": 151479.75145 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.363, "high": 0.3683, "low": 0.3591, "close": 0.3653, "volume": 938549.8, "close_time": 1757836799999, "quote_volume": 341688.26809, "trades": 3643, "taker_buy_base": 518234.8, "taker_buy_quote": 188597.78894 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.3653, "high": 0.3663, "low": 0.356, "close": 0.3567, "volume": 1087662.2, "close_time": 1757851199999, "quote_volume": 392451.96922, "trades": 4829, "taker_buy_base": 525146.8, "taker_buy_quote": 189397.5288 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.3568, "high": 0.3593, "low": 0.3433, "close": 0.3448, "volume": 2523780.5, "close_time": 1757865599999, "quote_volume": 884257.59943, "trades": 12725, "taker_buy_base": 1291720.6, "taker_buy_quote": 453029.11218 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.3447, "high": 0.3505, "low": 0.3441, "close": 0.3464, "volume": 648329.0, "close_time": 1757879999999, "quote_volume": 225212.10118, "trades": 4008, "taker_buy_base": 247951.2, "taker_buy_quote": 86186.41456 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.3465, "high": 0.3541, "low": 0.3452, "close": 0.3469, "volume": 684503.9, "close_time": 1757894399999, "quote_volume": 239152.86966, "trades": 2860, "taker_buy_base": 418107.5, "taker_buy_quote": 146088.73969 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.3469, "high": 0.3529, "low": 0.3436, "close": 0.3515, "volume": 537211.1, "close_time": 1757908799999, "quote_volume": 187556.66826, "trades": 3586, "taker_buy_base": 264783.7, "taker_buy_quote": 92385.77466 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.3515, "high": 0.3539, "low": 0.3383, "close": 0.3391, "volume": 1332413.0, "close_time": 1757923199999, "quote_volume": 462789.1529, "trades": 7494, "taker_buy_base": 631101.3, "taker_buy_quote": 219102.53243 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.339, "high": 0.339, "low": 0.3272, "close": 0.3307, "volume": 1635753.4, "close_time": 1757937599999, "quote_volume": 543030.47788, "trades": 9691, "taker_buy_base": 836696.5, "taker_buy_quote": 277651.6721 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.3307, "high": 0.3307, "low": 0.3116, "close": 0.3145, "volume": 2816285.1, "close_time": 1757951999999, "quote_volume": 902711.38162, "trades": 16557, "taker_buy_base": 1475871.4, "taker_buy_quote": 472714.66802 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.3145, "high": 0.317, "low": 0.3071, "close": 0.3165, "volume": 1738129.5, "close_time": 1757966399999, "quote_volume": 542376.73938, "trades": 6390, "taker_buy_base": 772719.5, "taker_buy_quote": 240970.13772 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.3164, "high": 0.3204, "low": 0.3163, "close": 0.3191, "volume": 580875.3, "close_time": 1757980799999, "quote_volume": 184972.86398, "trades": 2761, "taker_buy_base": 272934.6, "taker_buy_quote": 86961.78481 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.3191, "high": 0.3199, "low": 0.315, "close": 0.315, "volume": 763290.4, "close_time": 1757995199999, "quote_volume": 242548.17119, "trades": 4003, "taker_buy_base": 442946.9, "taker_buy_quote": 140852.30462 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.3152, "high": 0.3258, "low": 0.314, "close": 0.3234, "volume": 969419.7, "close_time": 1758009599999, "quote_volume": 312320.45494, "trades": 5724, "taker_buy_base": 281444.3, "taker_buy_quote": 90489.31254 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.3235, "high": 0.3265, "low": 0.321, "close": 0.3226, "volume": 638545.2, "close_time": 1758023999999, "quote_volume": 206983.17466, "trades": 4378, "taker_buy_base": 197876.3, "taker_buy_quote": 64120.403 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.3225, "high": 0.3261, "low": 0.3185, "close": 0.3257, "volume": 807990.5, "close_time": 1758038399999, "quote_volume": 260581.09853, "trades": 5251, "taker_buy_base": 309046.2, "taker_buy_quote": 99665.88621 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.3258, "high": 0.3371, "low": 0.3232, "close": 0.3349, "volume": 1869919.1, "close_time": 1758052799999, "quote_volume": 621573.79978, "trades": 8339, "taker_buy_base": 796113.1, "taker_buy_quote": 264437.289 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.3348, "high": 0.3388, "low": 0.332, "close": 0.3336, "volume": 993868.8, "close_time": 1758067199999, "quote_volume": 333911.02568, "trades": 2980, "taker_buy_base": 304068.1, "taker_buy_quote": 102216.17615 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.3335, "high": 0.3645, "low": 0.3325, "close": 0.3528, "volume": 6340993.1, "close_time": 1758081599999, "quote_volume": 2231803.85428, "trades": 19350, "taker_buy_base": 2866077.8, "taker_buy_quote": 1009584.11416 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.3529, "high": 0.465, "low": 0.3506, "close": 0.4351, "volume": 34834240.3, "close_time": 1758095999999, "quote_volume": 14191309.61457, "trades": 149909, "taker_buy_base": 17873870.1, "taker_buy_quote": 7252204.74739 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.4354, "high": 0.437, "low": 0.3645, "close": 0.3688, "volume": 26617207.1, "close_time": 1758110399999, "quote_volume": 10661824.18176, "trades": 97071, "taker_buy_base": 13088320.9, "taker_buy_quote": 5249593.78922 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.3687, "high": 0.392, "low": 0.3656, "close": 0.375, "volume": 13364394.0, "close_time": 1758124799999, "quote_volume": 5080908.41961, "trades": 49011, "taker_buy_base": 6880603.1, "taker_buy_quote": 2614520.68538 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.3752, "high": 0.4047, "low": 0.3653, "close": 0.393, "volume": 12898051.1, "close_time": 1758139199999, "quote_volume": 4945563.19827, "trades": 46485, "taker_buy_base": 6118603.5, "taker_buy_quote": 2344305.52389 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.3931, "high": 0.4032, "low": 0.3835, "close": 0.393, "volume": 7193524.4, "close_time": 1758153599999, "quote_volume": 2826941.11469, "trades": 26605, "taker_buy_base": 3685205.8, "taker_buy_quote": 1448099.22392 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.393, "high": 0.4137, "low": 0.3928, "close": 0.3991, "volume": 9786753.9, "close_time": 1758167999999, "quote_volume": 3956100.48378, "trades": 34706, "taker_buy_base": 4800401.3, "taker_buy_quote": 1940770.4428 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.3992, "high": 0.407, "low": 0.3866, "close": 0.4068, "volume": 4906949.6, "close_time": 1758182399999, "quote_volume": 1939892.31109, "trades": 24290, "taker_buy_base": 2412722.7, "taker_buy_quote": 952822.44674 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.4069, "high": 0.4235, "low": 0.4023, "close": 0.4037, "volume": 6747004.8, "close_time": 1758196799999, "quote_volume": 2787008.69308, "trades": 32472, "taker_buy_base": 3256115.0, "taker_buy_quote": 1344241.30778 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.4038, "high": 0.4146, "low": 0.402, "close": 0.4118, "volume": 2825197.1, "close_time": 1758211199999, "quote_volume": 1154963.43729, "trades": 13927, "taker_buy_base": 1332458.0, "taker_buy_quote": 544677.08799 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.4118, "high": 0.4132, "low": 0.4002, "close": 0.4009, "volume": 1724986.0, "close_time": 1758225599999, "quote_volume": 698778.21957, "trades": 8864, "taker_buy_base": 829735.3, "taker_buy_quote": 335840.5262 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.401, "high": 0.4052, "low": 0.3963, "close": 0.3978, "volume": 1132361.9, "close_time": 1758239999999, "quote_volume": 453830.13189, "trades": 6585, "taker_buy_base": 502251.4, "taker_buy_quote": 201461.03064 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.3976, "high": 0.4024, "low": 0.39, "close": 0.3912, "volume": 2391012.8, "close_time": 1758254399999, "quote_volume": 949937.09172, "trades": 14306, "taker_buy_base": 1258155.2, "taker_buy_quote": 500061.04882 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.3911, "high": 0.3986, "low": 0.3835, "close": 0.3917, "volume": 2971388.2, "close_time": 1758268799999, "quote_volume": 1159646.19062, "trades": 14312, "taker_buy_base": 1578608.5, "taker_buy_quote": 616650.61052 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.3916, "high": 0.3965, "low": 0.3787, "close": 0.3807, "volume": 1748515.1, "close_time": 1758283199999, "quote_volume": 680927.35063, "trades": 9746, "taker_buy_base": 766005.3, "taker_buy_quote": 298349.78659 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.3806, "high": 0.3848, "low": 0.3746, "close": 0.3788, "volume": 1480274.7, "close_time": 1758297599999, "quote_volume": 563227.93499, "trades": 10759, "taker_buy_base": 759295.8, "taker_buy_quote": 288733.14883 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.3788, "high": 0.3823, "low": 0.3728, "close": 0.3744, "volume": 753678.4, "close_time": 1758311999999, "quote_volume": 284627.78542, "trades": 5981, "taker_buy_base": 427198.8, "taker_buy_quote": 161527.32328 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.3744, "high": 0.3777, "low": 0.369, "close": 0.3724, "volume": 647370.5, "close_time": 1758326399999, "quote_volume": 241830.12085, "trades": 4468, "taker_buy_base": 255560.8, "taker_buy_quote": 95327.09603 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.3725, "high": 0.378, "low": 0.3682, "close": 0.3765, "volume": 1292349.2, "close_time": 1758340799999, "quote_volume": 482217.78519, "trades": 5648, "taker_buy_base": 665426.8, "taker_buy_quote": 248193.21446 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.3765, "high": 0.3978, "low": 0.376, "close": 0.3925, "volume": 4862182.4, "close_time": 1758355199999, "quote_volume": 1894796.79428, "trades": 24707, "taker_buy_base": 2160402.1, "taker_buy_quote": 841903.46396 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.3926, "high": 0.3971, "low": 0.3858, "close": 0.3922, "volume": 2570220.6, "close_time": 1758369599999, "quote_volume": 1007967.5094, "trades": 14892, "taker_buy_base": 1393842.9, "taker_buy_quote": 546272.55907 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.3921, "high": 0.4256, "low": 0.3909, "close": 0.4117, "volume": 7776831.3, "close_time": 1758383999999, "quote_volume": 3170495.2058, "trades": 40177, "taker_buy_base": 3811917.2, "taker_buy_quote": 1552927.19143 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.4117, "high": 0.4221, "low": 0.4058, "close": 0.4198, "volume": 4600463.5, "close_time": 1758398399999, "quote_volume": 1899518.42897, "trades": 23845, "taker_buy_base": 2409984.5, "taker_buy_quote": 994438.87516 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.4199, "high": 0.46, "low": 0.4177, "close": 0.4577, "volume": 12401523.5, "close_time": 1758412799999, "quote_volume": 5456815.3429, "trades": 73032, "taker_buy_base": 6563418.9, "taker_buy_quote": 2887108.80392 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.4575, "high": 0.478, "low": 0.4382, "close": 0.4522, "volume": 12920991.0, "close_time": 1758427199999, "quote_volume": 5877964.72538, "trades": 90471, "taker_buy_base": 6616123.6, "taker_buy_quote": 3007707.30149 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.4529, "high": 0.6882, "low": 0.4504, "close": 0.589, "volume": 60743260.0, "close_time": 1758441599999, "quote_volume": 35236470.28085, "trades": 412531, "taker_buy_base": 31782123.3, "taker_buy_quote": 18443873.51749 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.5894, "high": 0.68, "low": 0.5652, "close": 0.5984, "volume": 65401903.6, "close_time": 1758455999999, "quote_volume": 40779818.66846, "trades": 406317, "taker_buy_base": 33437522.0, "taker_buy_quote": 20863003.47642 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.5983, "high": 0.723, "low": 0.5871, "close": 0.6048, "volume": 62399956.0, "close_time": 1758470399999, "quote_volume": 40431823.01024, "trades": 395968, "taker_buy_base": 31112667.4, "taker_buy_quote": 20152641.36642 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.6047, "high": 0.6048, "low": 0.5065, "close": 0.5141, "volume": 38929534.1, "close_time": 1758484799999, "quote_volume": 21142411.90354, "trades": 171831, "taker_buy_base": 20171960.6, "taker_buy_quote": 10916782.23059 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.5141, "high": 0.5622, "low": 0.5078, "close": 0.5471, "volume": 23189949.3, "close_time": 1758499199999, "quote_volume": 12426573.86737, "trades": 121294, "taker_buy_base": 11765538.1, "taker_buy_quote": 6299751.84605 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.5471, "high": 0.5647, "low": 0.5143, "close": 0.5299, "volume": 28626200.8, "close_time": 1758513599999, "quote_volume": 15432436.22956, "trades": 164069, "taker_buy_base": 13848185.8, "taker_buy_quote": 7462254.12775 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.53, "high": 0.5335, "low": 0.4697, "close": 0.4924, "volume": 23513375.2, "close_time": 1758527999999, "quote_volume": 11962391.9402, "trades": 149063, "taker_buy_base": 11779138.7, "taker_buy_quote": 5985471.13573 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.4924, "high": 0.5212, "low": 0.476, "close": 0.497, "volume": 17769048.7, "close_time": 1758542399999, "quote_volume": 8825135.13296, "trades": 97072, "taker_buy_base": 8441755.4, "taker_buy_quote": 4183935.99572 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.4971, "high": 0.5183, "low": 0.4839, "close": 0.4969, "volume": 12166195.7, "close_time": 1758556799999, "quote_volume": 6121926.04007, "trades": 77751, "taker_buy_base": 6087329.4, "taker_buy_quote": 3061333.52888 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.4969, "high": 0.4981, "low": 0.4512, "close": 0.4557, "volume": 7959586.8, "close_time": 1758571199999, "quote_volume": 3779419.52097, "trades": 50214, "taker_buy_base": 3701859.9, "taker_buy_quote": 1757823.78188 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.4557, "high": 0.4742, "low": 0.4497, "close": 0.4529, "volume": 5061113.4, "close_time": 1758585599999, "quote_volume": 2331558.59971, "trades": 22420, "taker_buy_base": 2231140.9, "taker_buy_quote": 1027749.41623 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.4528, "high": 0.4621, "low": 0.4273, "close": 0.4387, "volume": 6043871.7, "close_time": 1758599999999, "quote_volume": 2672760.72513, "trades": 27768, "taker_buy_base": 2779747.7, "taker_buy_quote": 1230609.90283 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.4387, "high": 0.4596, "low": 0.4297, "close": 0.458, "volume": 5320181.4, "close_time": 1758614399999, "quote_volume": 2371824.46187, "trades": 33108, "taker_buy_base": 2687016.0, "taker_buy_quote": 1197132.92312 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.4581, "high": 0.4638, "low": 0.4391, "close": 0.444, "volume": 4777213.0, "close_time": 1758628799999, "quote_volume": 2149259.76432, "trades": 27008, "taker_buy_base": 2323916.8, "taker_buy_quote": 1045275.57892 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.4439, "high": 0.48, "low": 0.4417, "close": 0.4743, "volume": 13134981.7, "close_time": 1758643199999, "quote_volume": 6134302.31657, "trades": 69235, "taker_buy_base": 6555033.3, "taker_buy_quote": 3060717.75212 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.4744, "high": 0.4849, "low": 0.4535, "close": 0.4566, "volume": 7893558.7, "close_time": 1758657599999, "quote_volume": 3710337.62793, "trades": 48392, "taker_buy_base": 3910589.0, "taker_buy_quote": 1836349.98034 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.4565, "high": 0.4637, "low": 0.4448, "close": 0.4466, "volume": 2752240.4, "close_time": 1758671999999, "quote_volume": 1255701.73398, "trades": 18978, "taker_buy_base": 1450877.4, "taker_buy_quote": 661857.79178 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.4467, "high": 0.4592, "low": 0.4261, "close": 0.4264, "volume": 3285147.4, "close_time": 1758686399999, "quote_volume": 1456747.48875, "trades": 23684, "taker_buy_base": 1505688.7, "taker_buy_quote": 668400.31764 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.4266, "high": 0.4447, "low": 0.416, "close": 0.4417, "volume": 5750317.2, "close_time": 1758700799999, "quote_volume": 2481940.81193, "trades": 29802, "taker_buy_base": 2616375.4, "taker_buy_quote": 1130094.34126 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.4418, "high": 0.4466, "low": 0.4363, "close": 0.4404, "volume": 3209856.9, "close_time": 1758715199999, "quote_volume": 1415881.37952, "trades": 16951, "taker_buy_base": 1331228.6, "taker_buy_quote": 587212.55661 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.4404, "high": 0.448, "low": 0.4338, "close": 0.4371, "volume": 3729346.2, "close_time": 1758729599999, "quote_volume": 1644460.27398, "trades": 24368, "taker_buy_base": 1815582.3, "taker_buy_quote": 800764.70281 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.4372, "high": 0.4458, "low": 0.4353, "close": 0.443, "volume": 2702628.0, "close_time": 1758743999999, "quote_volume": 1192964.32973, "trades": 16726, "taker_buy_base": 1602957.8, "taker_buy_quote": 707625.83686 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.4428, "high": 0.4468, "low": 0.4319, "close": 0.4407, "volume": 1735997.9, "close_time": 1758758399999, "quote_volume": 761245.67542, "trades": 10285, "taker_buy_base": 936082.3, "taker_buy_quote": 410610.99382 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.4405, "high": 0.4407, "low": 0.4147, "close": 0.4186, "volume": 3890259.1, "close_time": 1758772799999, "quote_volume": 1663896.4453, "trades": 21929, "taker_buy_base": 1750796.6, "taker_buy_quote": 749418.41247 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.4186, "high": 0.4205, "low": 0.4034, "close": 0.407, "volume": 2906394.4, "close_time": 1758787199999, "quote_volume": 1191629.11297, "trades": 17802, "taker_buy_base": 1307610.4, "taker_buy_quote": 536199.71767 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.4071, "high": 0.4123, "low": 0.4, "close": 0.4024, "volume": 2237065.5, "close_time": 1758801599999, "quote_volume": 909328.98272, "trades": 15286, "taker_buy_base": 959375.1, "taker_buy_quote": 390175.42158 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.4024, "high": 0.4078, "low": 0.3927, "close": 0.3998, "volume": 5464245.9, "close_time": 1758815999999, "quote_volume": 2182939.7371, "trades": 31393, "taker_buy_base": 2553995.4, "taker_buy_quote": 1020677.36762 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.3999, "high": 0.4015, "low": 0.3738, "close": 0.377, "volume": 4993998.6, "close_time": 1758830399999, "quote_volume": 1914990.26898, "trades": 28872, "taker_buy_base": 2378836.3, "taker_buy_quote": 912194.71661 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.3771, "high": 0.38, "low": 0.3699, "close": 0.3721, "volume": 3473282.0, "close_time": 1758844799999, "quote_volume": 1302657.83358, "trades": 14816, "taker_buy_base": 1659484.3, "taker_buy_quote": 622200.55778 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.372, "high": 0.3837, "low": 0.3712, "close": 0.3756, "volume": 1919380.9, "close_time": 1758859199999, "quote_volume": 723696.75463, "trades": 14865, "taker_buy_base": 930382.5, "taker_buy_quote": 351045.74767 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.3757, "high": 0.3764, "low": 0.3635, "close": 0.3734, "volume": 3248250.2, "close_time": 1758873599999, "quote_volume": 1198730.23213, "trades": 17512, "taker_buy_base": 1637630.5, "taker_buy_quote": 604126.99048 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.3735, "high": 0.3767, "low": 0.3626, "close": 0.3646, "volume": 2906022.7, "close_time": 1758887999999, "quote_volume": 1072955.08603, "trades": 15295, "taker_buy_base": 1436291.2, "taker_buy_quote": 530260.3433 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.3645, "high": 0.3707, "low": 0.3566, "close": 0.3648, "volume": 4319585.2, "close_time": 1758902399999, "quote_volume": 1577351.02478, "trades": 22920, "taker_buy_base": 2171133.9, "taker_buy_quote": 792602.34823 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.3648, "high": 0.3939, "low": 0.3643, "close": 0.3795, "volume": 5413265.6, "close_time": 1758916799999, "quote_volume": 2064650.09842, "trades": 24870, "taker_buy_base": 2739502.6, "taker_buy_quote": 1044066.45387 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.3795, "high": 0.3833, "low": 0.3758, "close": 0.3832, "volume": 1752528.3, "close_time": 1758931199999, "quote_volume": 664928.19259, "trades": 8030, "taker_buy_base": 1043206.4, "taker_buy_quote": 395792.92278 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.3831, "high": 0.3885, "low": 0.3804, "close": 0.3864, "volume": 2363933.6, "close_time": 1758945599999, "quote_volume": 910133.92363, "trades": 11758, "taker_buy_base": 1122933.3, "taker_buy_quote": 432084.21596 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.3863, "high": 0.4094, "low": 0.385, "close": 0.4062, "volume": 5405999.1, "close_time": 1758959999999, "quote_volume": 2137574.33182, "trades": 23683, "taker_buy_base": 2664116.9, "taker_buy_quote": 1053561.0219 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.4061, "high": 0.4369, "low": 0.3923, "close": 0.4234, "volume": 18895907.7, "close_time": 1758974399999, "quote_volume": 7863583.60205, "trades": 93898, "taker_buy_base": 9294975.4, "taker_buy_quote": 3866302.98514 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.4233, "high": 0.4737, "low": 0.4132, "close": 0.4445, "volume": 24509633.9, "close_time": 1758988799999, "quote_volume": 10870619.49429, "trades": 134316, "taker_buy_base": 12175800.5, "taker_buy_quote": 5397649.08942 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.4446, "high": 0.4697, "low": 0.4372, "close": 0.465, "volume": 16364304.7, "close_time": 1759003199999, "quote_volume": 7409443.3124, "trades": 95525, "taker_buy_base": 8103348.7, "taker_buy_quote": 3671322.35255 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.465, "high": 0.4915, "low": 0.4392, "close": 0.4417, "volume": 13173729.6, "close_time": 1759017599999, "quote_volume": 6159489.08519, "trades": 74108, "taker_buy_base": 6706958.4, "taker_buy_quote": 3132189.74395 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.4418, "high": 0.4445, "low": 0.4172, "close": 0.4239, "volume": 6334783.5, "close_time": 1759031999999, "quote_volume": 2713386.41092, "trades": 31565, "taker_buy_base": 2562866.5, "taker_buy_quote": 1098283.881 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.4239, "high": 0.4371, "low": 0.406, "close": 0.4088, "volume": 8714639.6, "close_time": 1759046399999, "quote_volume": 3688624.62179, "trades": 44303, "taker_buy_base": 3989604.5, "taker_buy_quote": 1690703.70912 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.4088, "high": 0.4137, "low": 0.3971, "close": 0.4082, "volume": 4981954.4, "close_time": 1759060799999, "quote_volume": 2020623.79743, "trades": 25418, "taker_buy_base": 2467378.0, "taker_buy_quote": 1001864.11845 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.4083, "high": 0.4167, "low": 0.4032, "close": 0.4138, "volume": 3065411.8, "close_time": 1759075199999, "quote_volume": 1258764.99821, "trades": 17513, "taker_buy_base": 1658463.1, "taker_buy_quote": 680574.95619 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.4138, "high": 0.4279, "low": 0.4114, "close": 0.427, "volume": 4842526.2, "close_time": 1759089599999, "quote_volume": 2033171.84714, "trades": 28012, "taker_buy_base": 2514611.7, "taker_buy_quote": 1056019.42386 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.427, "high": 0.4397, "low": 0.4268, "close": 0.4338, "volume": 4825334.1, "close_time": 1759103999999, "quote_volume": 2088655.30144, "trades": 31597, "taker_buy_base": 2338335.1, "taker_buy_quote": 1013123.63543 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.4338, "high": 0.4655, "low": 0.4338, "close": 0.4633, "volume": 4661078.1, "close_time": 1759118399999, "quote_volume": 2087293.25724, "trades": 34277, "taker_buy_base": 2205461.4, "taker_buy_quote": 987630.14381 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.4634, "high": 0.5068, "low": 0.4595, "close": 0.4621, "volume": 23201231.9, "close_time": 1759132799999, "quote_volume": 11216465.90785, "trades": 148148, "taker_buy_base": 11859082.1, "taker_buy_quote": 5737384.47949 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.462, "high": 0.4679, "low": 0.4365, "close": 0.4451, "volume": 7970383.4, "close_time": 1759147199999, "quote_volume": 3584308.49075, "trades": 40647, "taker_buy_base": 4111732.3, "taker_buy_quote": 1850853.40093 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.4451, "high": 0.4562, "low": 0.4332, "close": 0.4344, "volume": 6872595.1, "close_time": 1759161599999, "quote_volume": 3052349.13989, "trades": 35427, "taker_buy_base": 3211496.1, "taker_buy_quote": 1427836.49926 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.4344, "high": 0.4385, "low": 0.4227, "close": 0.4332, "volume": 2923496.5, "close_time": 1759175999999, "quote_volume": 1258360.97488, "trades": 21164, "taker_buy_base": 1325714.8, "taker_buy_quote": 570351.09359 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.4331, "high": 0.446, "low": 0.4313, "close": 0.4339, "volume": 2468755.1, "close_time": 1759190399999, "quote_volume": 1082524.90452, "trades": 13150, "taker_buy_base": 1123093.1, "taker_buy_quote": 492458.7128 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.4339, "high": 0.4356, "low": 0.4223, "close": 0.4285, "volume": 3593228.3, "close_time": 1759204799999, "quote_volume": 1543778.9318, "trades": 21350, "taker_buy_base": 1700155.1, "taker_buy_quote": 730370.61442 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.4285, "high": 0.4414, "low": 0.4267, "close": 0.4361, "volume": 2907831.5, "close_time": 1759219199999, "quote_volume": 1266460.35812, "trades": 17978, "taker_buy_base": 1461484.5, "taker_buy_quote": 636305.64013 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.4361, "high": 0.4394, "low": 0.4107, "close": 0.4163, "volume": 2846656.2, "close_time": 1759233599999, "quote_volume": 1202580.24188, "trades": 16560, "taker_buy_base": 1368870.4, "taker_buy_quote": 578121.76208 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.4163, "high": 0.4181, "low": 0.3965, "close": 0.4024, "volume": 2822281.2, "close_time": 1759247999999, "quote_volume": 1150093.9786, "trades": 17087, "taker_buy_base": 1389055.1, "taker_buy_quote": 565918.129 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.4024, "high": 0.409, "low": 0.3978, "close": 0.4077, "volume": 2043619.2, "close_time": 1759262399999, "quote_volume": 823730.71556, "trades": 17755, "taker_buy_base": 832566.0, "taker_buy_quote": 335833.66133 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.4077, "high": 0.411, "low": 0.4023, "close": 0.4095, "volume": 1394798.8, "close_time": 1759276799999, "quote_volume": 567871.05835, "trades": 10745, "taker_buy_base": 624157.1, "taker_buy_quote": 254191.78184 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.4095, "high": 0.4151, "low": 0.4017, "close": 0.4022, "volume": 1951726.1, "close_time": 1759291199999, "quote_volume": 800420.789, "trades": 11964, "taker_buy_base": 877954.1, "taker_buy_quote": 359636.80662 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.4023, "high": 0.42, "low": 0.4018, "close": 0.4084, "volume": 2830130.4, "close_time": 1759305599999, "quote_volume": 1162712.1983, "trades": 17764, "taker_buy_base": 1282453.8, "taker_buy_quote": 526119.58604 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.4083, "high": 0.4288, "low": 0.4081, "close": 0.4141, "volume": 3738695.0, "close_time": 1759319999999, "quote_volume": 1569433.17617, "trades": 18436, "taker_buy_base": 1685026.8, "taker_buy_quote": 707180.64687 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.414, "high": 0.4161, "low": 0.4036, "close": 0.4087, "volume": 3255706.7, "close_time": 1759334399999, "quote_volume": 1335755.28715, "trades": 17770, "taker_buy_base": 1616975.3, "taker_buy_quote": 663368.40744 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.4087, "high": 0.4127, "low": 0.4033, "close": 0.4064, "volume": 2724118.0, "close_time": 1759348799999, "quote_volume": 1112254.56794, "trades": 12852, "taker_buy_base": 1344936.3, "taker_buy_quote": 549311.46909 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.4063, "high": 0.4146, "low": 0.4024, "close": 0.4077, "volume": 1778736.8, "close_time": 1759363199999, "quote_volume": 727053.04856, "trades": 10326, "taker_buy_base": 807746.6, "taker_buy_quote": 330231.5651 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.4078, "high": 0.4197, "low": 0.4072, "close": 0.4165, "volume": 2440589.3, "close_time": 1759377599999, "quote_volume": 1011688.53572, "trades": 13746, "taker_buy_base": 1168627.7, "taker_buy_quote": 484312.94303 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.4164, "high": 0.4243, "low": 0.4101, "close": 0.4238, "volume": 3253325.7, "close_time": 1759391999999, "quote_volume": 1357937.25684, "trades": 15578, "taker_buy_base": 1590330.5, "taker_buy_quote": 664376.81616 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.4237, "high": 0.4468, "low": 0.4235, "close": 0.4261, "volume": 7016615.1, "close_time": 1759406399999, "quote_volume": 3039729.69801, "trades": 38170, "taker_buy_base": 3404204.4, "taker_buy_quote": 1476394.74982 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.4261, "high": 0.4361, "low": 0.4129, "close": 0.4211, "volume": 4137793.0, "close_time": 1759420799999, "quote_volume": 1751608.86264, "trades": 22468, "taker_buy_base": 2200462.6, "taker_buy_quote": 932421.87889 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.421, "high": 0.4393, "low": 0.4187, "close": 0.4378, "volume": 2845161.3, "close_time": 1759435199999, "quote_volume": 1223279.99, "trades": 18103, "taker_buy_base": 1383544.5, "taker_buy_quote": 594470.52779 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.4378, "high": 0.465, "low": 0.4371, "close": 0.4513, "volume": 8102691.0, "close_time": 1759449599999, "quote_volume": 3667640.24442, "trades": 37182, "taker_buy_base": 3807015.7, "taker_buy_quote": 1723918.33849 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.4513, "high": 0.4653, "low": 0.4381, "close": 0.4609, "volume": 5408861.2, "close_time": 1759463999999, "quote_volume": 2437861.27427, "trades": 31132, "taker_buy_base": 2766715.4, "taker_buy_quote": 1244108.8194 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.4609, "high": 0.4823, "low": 0.4478, "close": 0.4535, "volume": 9328042.8, "close_time": 1759478399999, "quote_volume": 4334335.53282, "trades": 53318, "taker_buy_base": 4540679.6, "taker_buy_quote": 2109491.73162 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.4534, "high": 0.4597, "low": 0.4429, "close": 0.4477, "volume": 4216029.5, "close_time": 1759492799999, "quote_volume": 1901303.51605, "trades": 21153, "taker_buy_base": 2338238.6, "taker_buy_quote": 1053864.12603 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.4476, "high": 0.4589, "low": 0.4433, "close": 0.4578, "volume": 5053242.9, "close_time": 1759507199999, "quote_volume": 2283140.12294, "trades": 25890, "taker_buy_base": 2565993.1, "taker_buy_quote": 1159193.90127 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.4579, "high": 0.472, "low": 0.4367, "close": 0.4508, "volume": 7003729.7, "close_time": 1759521599999, "quote_volume": 3174935.32427, "trades": 37092, "taker_buy_base": 3335432.7, "taker_buy_quote": 1513695.78785 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.4507, "high": 0.467, "low": 0.4483, "close": 0.4539, "volume": 2541118.5, "close_time": 1759535999999, "quote_volume": 1162913.5382, "trades": 12944, "taker_buy_base": 1346725.5, "taker_buy_quote": 616618.19935 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.454, "high": 0.4612, "low": 0.4439, "close": 0.4503, "volume": 2058495.5, "close_time": 1759550399999, "quote_volume": 930093.73407, "trades": 15318, "taker_buy_base": 1048348.2, "taker_buy_quote": 473704.91248 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.4502, "high": 0.4558, "low": 0.4453, "close": 0.4534, "volume": 1989871.2, "close_time": 1759564799999, "quote_volume": 896582.84869, "trades": 10924, "taker_buy_base": 1013398.5, "taker_buy_quote": 456375.82345 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.4533, "high": 0.4625, "low": 0.4484, "close": 0.4542, "volume": 6108622.0, "close_time": 1759579199999, "quote_volume": 2785971.4677, "trades": 25463, "taker_buy_base": 3104037.2, "taker_buy_quote": 1416211.76481 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.4542, "high": 0.4761, "low": 0.4425, "close": 0.4462, "volume": 10299891.9, "close_time": 1759593599999, "quote_volume": 4746464.58735, "trades": 39695, "taker_buy_base": 5565242.0, "taker_buy_quote": 2564720.55943 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.4463, "high": 0.4525, "low": 0.4346, "close": 0.4388, "volume": 3903230.5, "close_time": 1759607999999, "quote_volume": 1722926.59005, "trades": 16731, "taker_buy_base": 1812318.8, "taker_buy_quote": 800051.8771 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.4389, "high": 0.449, "low": 0.4389, "close": 0.4412, "volume": 1841775.5, "close_time": 1759622399999, "quote_volume": 817527.55261, "trades": 9557, "taker_buy_base": 906608.8, "taker_buy_quote": 402305.45843 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.4411, "high": 0.4534, "low": 0.4334, "close": 0.4454, "volume": 2446684.7, "close_time": 1759636799999, "quote_volume": 1087193.85212, "trades": 13312, "taker_buy_base": 1156620.5, "taker_buy_quote": 514175.23985 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.4453, "high": 0.4656, "low": 0.4453, "close": 0.462, "volume": 4293186.1, "close_time": 1759651199999, "quote_volume": 1962804.57628, "trades": 18919, "taker_buy_base": 1991588.3, "taker_buy_quote": 910412.42505 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.4623, "high": 0.4637, "low": 0.4441, "close": 0.4461, "volume": 3863999.8, "close_time": 1759665599999, "quote_volume": 1746025.77245, "trades": 17757, "taker_buy_base": 1954308.6, "taker_buy_quote": 882844.96259 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.4461, "high": 0.4496, "low": 0.436, "close": 0.4447, "volume": 3258714.7, "close_time": 1759679999999, "quote_volume": 1445980.40371, "trades": 12861, "taker_buy_base": 1534228.1, "taker_buy_quote": 680878.16249 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.4447, "high": 0.448, "low": 0.4244, "close": 0.4255, "volume": 3192013.2, "close_time": 1759694399999, "quote_volume": 1392364.21613, "trades": 12295, "taker_buy_base": 1523803.8, "taker_buy_quote": 665121.75946 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.4255, "high": 0.4303, "low": 0.4249, "close": 0.4289, "volume": 728244.2, "close_time": 1759708799999, "quote_volume": 311499.51309, "trades": 3999, "taker_buy_base": 368839.8, "taker_buy_quote": 157768.4785 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.429, "high": 0.4381, "low": 0.4263, "close": 0.4371, "volume": 1661575.0, "close_time": 1759723199999, "quote_volume": 718776.36478, "trades": 10402, "taker_buy_base": 784327.0, "taker_buy_quote": 339177.00944 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.437, "high": 0.4689, "low": 0.4315, "close": 0.4576, "volume": 6524096.2, "close_time": 1759737599999, "quote_volume": 2963386.72283, "trades": 31659, "taker_buy_base": 2877374.9, "taker_buy_quote": 1304051.96449 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.4577, "high": 0.472, "low": 0.456, "close": 0.4609, "volume": 5540535.5, "close_time": 1759751999999, "quote_volume": 2573328.30594, "trades": 25596, "taker_buy_base": 2403900.0, "taker_buy_quote": 1116632.81913 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.461, "high": 0.4734, "low": 0.4584, "close": 0.46, "volume": 5596197.2, "close_time": 1759766399999, "quote_volume": 2602333.18981, "trades": 23890, "taker_buy_base": 2576586.9, "taker_buy_quote": 1198261.15047 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.46, "high": 0.468, "low": 0.4539, "close": 0.4599, "volume": 2695950.2, "close_time": 1759780799999, "quote_volume": 1239394.50528, "trades": 14149, "taker_buy_base": 1309846.0, "taker_buy_quote": 602435.92074 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.4599, "high": 0.4629, "low": 0.4537, "close": 0.4589, "volume": 1367253.5, "close_time": 1759795199999, "quote_volume": 626555.32107, "trades": 7519, "taker_buy_base": 662684.3, "taker_buy_quote": 303551.40273 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.4588, "high": 0.4685, "low": 0.4548, "close": 0.4648, "volume": 2262080.4, "close_time": 1759809599999, "quote_volume": 1045459.8258, "trades": 14743, "taker_buy_base": 1133061.7, "taker_buy_quote": 523924.39004 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.4647, "high": 0.483, "low": 0.4566, "close": 0.4626, "volume": 5622599.1, "close_time": 1759823999999, "quote_volume": 2643119.43314, "trades": 34231, "taker_buy_base": 2863519.4, "taker_buy_quote": 1345806.22331 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.4627, "high": 0.4991, "low": 0.4509, "close": 0.4985, "volume": 9868393.1, "close_time": 1759838399999, "quote_volume": 4701853.84988, "trades": 55728, "taker_buy_base": 5066014.6, "taker_buy_quote": 2411846.68796 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.4986, "high": 0.5127, "low": 0.4538, "close": 0.4617, "volume": 15510177.6, "close_time": 1759852799999, "quote_volume": 7526355.50894, "trades": 68034, "taker_buy_base": 7794821.7, "taker_buy_quote": 3781890.75048 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.4617, "high": 0.47, "low": 0.4471, "close": 0.4534, "volume": 5238215.4, "close_time": 1759867199999, "quote_volume": 2394542.53749, "trades": 19221, "taker_buy_base": 2477090.0, "taker_buy_quote": 1134368.95652 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.4535, "high": 0.4658, "low": 0.4446, "close": 0.4514, "volume": 3851707.9, "close_time": 1759881599999, "quote_volume": 1760952.73494, "trades": 20910, "taker_buy_base": 1805298.5, "taker_buy_quote": 824052.96797 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.4515, "high": 0.4599, "low": 0.4333, "close": 0.4353, "volume": 3779013.5, "close_time": 1759895999999, "quote_volume": 1688011.69772, "trades": 22495, "taker_buy_base": 1698470.7, "taker_buy_quote": 759147.04354 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.4352, "high": 0.474, "low": 0.4285, "close": 0.4718, "volume": 7718800.1, "close_time": 1759910399999, "quote_volume": 3453270.73407, "trades": 36089, "taker_buy_base": 3695589.2, "taker_buy_quote": 1652059.70868 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.472, "high": 0.4869, "low": 0.4582, "close": 0.4604, "volume": 11630299.5, "close_time": 1759924799999, "quote_volume": 5495718.10024, "trades": 45025, "taker_buy_base": 5627711.5, "taker_buy_quote": 2659825.5541 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.4604, "high": 0.5136, "low": 0.459, "close": 0.483, "volume": 14624189.5, "close_time": 1759939199999, "quote_volume": 7051561.74465, "trades": 91908, "taker_buy_base": 7099210.0, "taker_buy_quote": 3424926.84201 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.4834, "high": 0.4915, "low": 0.4761, "close": 0.4786, "volume": 4188729.7, "close_time": 1759953599999, "quote_volume": 2019833.03087, "trades": 21270, "taker_buy_base": 2038586.0, "taker_buy_quote": 983617.49791 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.4787, "high": 0.4819, "low": 0.4629, "close": 0.4688, "volume": 2772183.0, "close_time": 1759967999999, "quote_volume": 1304247.7764, "trades": 14196, "taker_buy_base": 1363254.8, "taker_buy_quote": 641141.66506 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.469, "high": 0.4713, "low": 0.4447, "close": 0.4571, "volume": 4935683.6, "close_time": 1759982399999, "quote_volume": 2257967.22173, "trades": 24147, "taker_buy_base": 2246070.8, "taker_buy_quote": 1027124.67748 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.457, "high": 0.459, "low": 0.4467, "close": 0.448, "volume": 4295595.9, "close_time": 1759996799999, "quote_volume": 1945167.12064, "trades": 25877, "taker_buy_base": 1825919.4, "taker_buy_quote": 827270.46864 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.4481, "high": 0.4484, "low": 0.4288, "close": 0.4317, "volume": 4690828.1, "close_time": 1760011199999, "quote_volume": 2047992.61198, "trades": 19255, "taker_buy_base": 2208685.1, "taker_buy_quote": 964802.43869 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.4316, "high": 0.4411, "low": 0.4132, "close": 0.4183, "volume": 4506199.8, "close_time": 1760025599999, "quote_volume": 1917893.80599, "trades": 22435, "taker_buy_base": 1993791.3, "taker_buy_quote": 847615.6187 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.4183, "high": 0.4267, "low": 0.4159, "close": 0.4229, "volume": 1793709.4, "close_time": 1760039999999, "quote_volume": 756174.84151, "trades": 4822, "taker_buy_base": 816182.5, "taker_buy_quote": 344048.27592 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.4228, "high": 0.431, "low": 0.4217, "close": 0.4297, "volume": 999264.2, "close_time": 1760054399999, "quote_volume": 426515.20732, "trades": 2870, "taker_buy_base": 493716.6, "taker_buy_quote": 210759.00166 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.4298, "high": 0.4334, "low": 0.4169, "close": 0.4275, "volume": 1947637.5, "close_time": 1760068799999, "quote_volume": 830290.92509, "trades": 13109, "taker_buy_base": 993520.0, "taker_buy_quote": 423739.47304 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.4273, "high": 0.4319, "low": 0.4172, "close": 0.4195, "volume": 1516668.7, "close_time": 1760083199999, "quote_volume": 644358.20171, "trades": 6484, "taker_buy_base": 702554.7, "taker_buy_quote": 299002.94607 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.4196, "high": 0.4257, "low": 0.4135, "close": 0.4241, "volume": 2812521.2, "close_time": 1760097599999, "quote_volume": 1178240.64536, "trades": 9662, "taker_buy_base": 1689869.5, "taker_buy_quote": 708027.21206 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.4241, "high": 0.4273, "low": 0.3826, "close": 0.386, "volume": 4363770.4, "close_time": 1760111999999, "quote_volume": 1762811.8062, "trades": 15469, "taker_buy_base": 1849202.6, "taker_buy_quote": 746467.85688 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.3859, "high": 0.3922, "low": 0.3705, "close": 0.3789, "volume": 2989357.5, "close_time": 1760126399999, "quote_volume": 1145840.95084, "trades": 12960, "taker_buy_base": 1520536.7, "taker_buy_quote": 583110.41765 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.3786, "high": 0.3803, "low": 0.0743, "close": 0.249, "volume": 29026526.6, "close_time": 1760140799999, "quote_volume": 6978501.06363, "trades": 136212, "taker_buy_base": 14366418.3, "taker_buy_quote": 3374032.4078 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.2499, "high": 0.274, "low": 0.2442, "close": 0.2729, "volume": 8632841.6, "close_time": 1760155199999, "quote_volume": 2242691.8011, "trades": 40814, "taker_buy_base": 3663554.2, "taker_buy_quote": 953273.74321 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.2724, "high": 0.2791, "low": 0.2653, "close": 0.2752, "volume": 4338075.7, "close_time": 1760169599999, "quote_volume": 1179550.69042, "trades": 19288, "taker_buy_base": 2010585.5, "taker_buy_quote": 546819.5481 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.2751, "high": 0.2954, "low": 0.2739, "close": 0.29, "volume": 4279329.9, "close_time": 1760183999999, "quote_volume": 1233116.132, "trades": 18190, "taker_buy_base": 1971341.9, "taker_buy_quote": 568793.73729 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.2899, "high": 0.2919, "low": 0.2733, "close": 0.2771, "volume": 8355755.7, "close_time": 1760198399999, "quote_volume": 2353378.61068, "trades": 41670, "taker_buy_base": 3694588.2, "taker_buy_quote": 1039342.67836 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.2772, "high": 0.2842, "low": 0.2641, "close": 0.2666, "volume": 2913584.2, "close_time": 1760212799999, "quote_volume": 805053.06583, "trades": 9072, "taker_buy_base": 1547976.8, "taker_buy_quote": 427861.26996 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.2665, "high": 0.2682, "low": 0.2502, "close": 0.2615, "volume": 3452802.1, "close_time": 1760227199999, "quote_volume": 892830.14995, "trades": 11997, "taker_buy_base": 1595369.8, "taker_buy_quote": 412223.03884 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.2614, "high": 0.2653, "low": 0.2558, "close": 0.2628, "volume": 3119461.1, "close_time": 1760241599999, "quote_volume": 813758.1266, "trades": 12255, "taker_buy_base": 1340584.3, "taker_buy_quote": 349813.70219 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.2629, "high": 0.2687, "low": 0.2623, "close": 0.2672, "volume": 1728988.1, "close_time": 1760255999999, "quote_volume": 460185.45727, "trades": 5709, "taker_buy_base": 816122.0, "taker_buy_quote": 217288.42329 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.2671, "high": 0.2873, "low": 0.2623, "close": 0.2863, "volume": 4752988.1, "close_time": 1760270399999, "quote_volume": 1313896.55944, "trades": 12870, "taker_buy_base": 2154786.1, "taker_buy_quote": 595084.36862 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.2862, "high": 0.3095, "low": 0.2818, "close": 0.3065, "volume": 9657228.2, "close_time": 1760284799999, "quote_volume": 2835276.34195, "trades": 20923, "taker_buy_base": 4558843.5, "taker_buy_quote": 1337395.40002 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.3073, "high": 0.3136, "low": 0.301, "close": 0.312, "volume": 5213617.4, "close_time": 1760299199999, "quote_volume": 1607662.01958, "trades": 7745, "taker_buy_base": 2561592.0, "taker_buy_quote": 789235.00082 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.3116, "high": 0.3141, "low": 0.3033, "close": 0.3085, "volume": 2178427.9, "close_time": 1760313599999, "quote_volume": 671723.66871, "trades": 4417, "taker_buy_base": 1071803.5, "taker_buy_quote": 330501.07074 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.3084, "high": 0.3126, "low": 0.3035, "close": 0.3069, "volume": 2648320.3, "close_time": 1760327999999, "quote_volume": 815415.4281, "trades": 7286, "taker_buy_base": 1353964.5, "taker_buy_quote": 417059.95181 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.3069, "high": 0.33, "low": 0.3019, "close": 0.3268, "volume": 5936054.0, "close_time": 1760342399999, "quote_volume": 1890689.32973, "trades": 9521, "taker_buy_base": 2608187.7, "taker_buy_quote": 829438.77072 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.3268, "high": 0.3361, "low": 0.3085, "close": 0.314, "volume": 7353205.0, "close_time": 1760356799999, "quote_volume": 2379419.39892, "trades": 21919, "taker_buy_base": 3754289.5, "taker_buy_quote": 1214356.72933 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.3139, "high": 0.3266, "low": 0.309, "close": 0.3151, "volume": 5770403.1, "close_time": 1760371199999, "quote_volume": 1838263.4366, "trades": 9886, "taker_buy_base": 2811214.8, "taker_buy_quote": 895371.72653 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.315, "high": 0.3329, "low": 0.315, "close": 0.3282, "volume": 5182367.7, "close_time": 1760385599999, "quote_volume": 1671231.69389, "trades": 12163, "taker_buy_base": 2699197.0, "taker_buy_quote": 869459.05183 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.3278, "high": 0.35, "low": 0.3278, "close": 0.339, "volume": 4754841.0, "close_time": 1760399999999, "quote_volume": 1621888.56438, "trades": 14608, "taker_buy_base": 2494606.1, "taker_buy_quote": 851405.86924 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.3392, "high": 0.346, "low": 0.3265, "close": 0.3298, "volume": 2586158.9, "close_time": 1760414399999, "quote_volume": 866250.78473, "trades": 5457, "taker_buy_base": 1407300.4, "taker_buy_quote": 471389.14644 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.3298, "high": 0.3306, "low": 0.2941, "close": 0.2975, "volume": 6669112.3, "close_time": 1760428799999, "quote_volume": 2068728.49067, "trades": 11596, "taker_buy_base": 3432060.6, "taker_buy_quote": 1062828.16612 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.2979, "high": 0.3021, "low": 0.2879, "close": 0.2954, "volume": 3015759.7, "close_time": 1760443199999, "quote_volume": 895119.24048, "trades": 8760, "taker_buy_base": 1267371.7, "taker_buy_quote": 376278.64033 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.2952, "high": 0.3102, "low": 0.2897, "close": 0.3094, "volume": 4234328.7, "close_time": 1760457599999, "quote_volume": 1269706.10911, "trades": 10567, "taker_buy_base": 1969717.7, "taker_buy_quote": 590562.80995 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.3093, "high": 0.3191, "low": 0.3005, "close": 0.3032, "volume": 4149622.7, "close_time": 1760471999999, "quote_volume": 1286972.82752, "trades": 8286, "taker_buy_base": 1898867.9, "taker_buy_quote": 589074.27408 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.3034, "high": 0.3111, "low": 0.3032, "close": 0.3073, "volume": 1617481.4, "close_time": 1760486399999, "quote_volume": 496996.49826, "trades": 5884, "taker_buy_base": 630912.2, "taker_buy_quote": 193901.74926 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.3073, "high": 0.3125, "low": 0.3024, "close": 0.3053, "volume": 1525681.0, "close_time": 1760500799999, "quote_volume": 467618.78633, "trades": 5517, "taker_buy_base": 637025.4, "taker_buy_quote": 195009.09246 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.3056, "high": 0.3093, "low": 0.2967, "close": 0.3038, "volume": 2774160.7, "close_time": 1760515199999, "quote_volume": 838390.33468, "trades": 6843, "taker_buy_base": 1346159.6, "taker_buy_quote": 406899.24044 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.3037, "high": 0.31, "low": 0.2965, "close": 0.3007, "volume": 2910899.3, "close_time": 1760529599999, "quote_volume": 877558.9783, "trades": 5177, "taker_buy_base": 1484982.2, "taker_buy_quote": 447298.57536 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.3005, "high": 0.3054, "low": 0.2912, "close": 0.2941, "volume": 3032818.4, "close_time": 1760543999999, "quote_volume": 904970.4102, "trades": 6277, "taker_buy_base": 1585696.1, "taker_buy_quote": 472423.9782 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.2942, "high": 0.2961, "low": 0.2873, "close": 0.2901, "volume": 1625135.9, "close_time": 1760558399999, "quote_volume": 474227.27894, "trades": 3577, "taker_buy_base": 768643.2, "taker_buy_quote": 224242.33354 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.2903, "high": 0.2919, "low": 0.2824, "close": 0.2887, "volume": 1347483.1, "close_time": 1760572799999, "quote_volume": 386464.99288, "trades": 2832, "taker_buy_base": 681627.8, "taker_buy_quote": 195555.9971 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.2888, "high": 0.2972, "low": 0.2854, "close": 0.2923, "volume": 1653831.5, "close_time": 1760587199999, "quote_volume": 479908.81601, "trades": 3122, "taker_buy_base": 924235.6, "taker_buy_quote": 267828.08735 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.2921, "high": 0.2982, "low": 0.2892, "close": 0.2939, "volume": 1154030.3, "close_time": 1760601599999, "quote_volume": 339145.07244, "trades": 2882, "taker_buy_base": 586590.5, "taker_buy_quote": 172388.19544 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.294, "high": 0.2942, "low": 0.2746, "close": 0.2908, "volume": 2793147.8, "close_time": 1760615999999, "quote_volume": 802697.10122, "trades": 7147, "taker_buy_base": 1254796.4, "taker_buy_quote": 360110.17794 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.2908, "high": 0.2935, "low": 0.273, "close": 0.2757, "volume": 2114055.0, "close_time": 1760630399999, "quote_volume": 606594.9478, "trades": 6501, "taker_buy_base": 995930.2, "taker_buy_quote": 285679.34389 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.2754, "high": 0.2863, "low": 0.2698, "close": 0.2753, "volume": 2270315.7, "close_time": 1760644799999, "quote_volume": 631017.81153, "trades": 5337, "taker_buy_base": 1165349.1, "taker_buy_quote": 323563.09035 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.2761, "high": 0.2769, "low": 0.2697, "close": 0.2757, "volume": 1231596.3, "close_time": 1760659199999, "quote_volume": 336416.69857, "trades": 2641, "taker_buy_base": 698595.3, "taker_buy_quote": 190777.25837 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.2756, "high": 0.2792, "low": 0.2729, "close": 0.2766, "volume": 545346.1, "close_time": 1760673599999, "quote_volume": 150689.3296, "trades": 1463, "taker_buy_base": 240346.9, "taker_buy_quote": 66424.76441 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.2765, "high": 0.2771, "low": 0.2454, "close": 0.2472, "volume": 4350954.2, "close_time": 1760687999999, "quote_volume": 1119808.828, "trades": 6377, "taker_buy_base": 2147929.9, "taker_buy_quote": 552615.93522 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.2475, "high": 0.2602, "low": 0.2416, "close": 0.2578, "volume": 3224966.6, "close_time": 1760702399999, "quote_volume": 809754.02121, "trades": 6724, "taker_buy_base": 1349904.5, "taker_buy_quote": 339112.81504 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.2578, "high": 0.2616, "low": 0.2503, "close": 0.2611, "volume": 1586364.4, "close_time": 1760716799999, "quote_volume": 406821.85549, "trades": 4317, "taker_buy_base": 717883.5, "taker_buy_quote": 183925.74108 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.2611, "high": 0.2652, "low": 0.2572, "close": 0.2601, "volume": 1808573.8, "close_time": 1760731199999, "quote_volume": 473007.14855, "trades": 3717, "taker_buy_base": 783646.9, "taker_buy_quote": 204821.89928 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.26, "high": 0.2661, "low": 0.2586, "close": 0.2593, "volume": 1177146.1, "close_time": 1760745599999, "quote_volume": 309573.15909, "trades": 2248, "taker_buy_base": 367099.5, "taker_buy_quote": 96420.62046 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.2595, "high": 0.2648, "low": 0.259, "close": 0.2635, "volume": 514526.3, "close_time": 1760759999999, "quote_volume": 134917.0559, "trades": 1262, "taker_buy_base": 251388.4, "taker_buy_quote": 65917.40747 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.2634, "high": 0.2708, "low": 0.2588, "close": 0.2676, "volume": 1832821.6, "close_time": 1760774399999, "quote_volume": 488583.75817, "trades": 3342, "taker_buy_base": 879004.0, "taker_buy_quote": 233758.7103 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.2678, "high": 0.2705, "low": 0.2631, "close": 0.2645, "volume": 757642.5, "close_time": 1760788799999, "quote_volume": 201607.21927, "trades": 1594, "taker_buy_base": 340667.8, "taker_buy_quote": 90671.00641 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.2643, "high": 0.2648, "low": 0.2567, "close": 0.2607, "volume": 1358620.2, "close_time": 1760803199999, "quote_volume": 353953.30897, "trades": 2790, "taker_buy_base": 827582.0, "taker_buy_quote": 215510.97821 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.2608, "high": 0.2643, "low": 0.2562, "close": 0.2638, "volume": 687449.9, "close_time": 1760817599999, "quote_volume": 179163.27474, "trades": 1129, "taker_buy_base": 323544.8, "taker_buy_quote": 84245.88553 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.2639, "high": 0.2654, "low": 0.2608, "close": 0.2613, "volume": 436412.1, "close_time": 1760831999999, "quote_volume": 114963.12551, "trades": 1056, "taker_buy_base": 183032.7, "taker_buy_quote": 48233.11477 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.2613, "high": 0.2632, "low": 0.2572, "close": 0.2622, "volume": 524438.2, "close_time": 1760846399999, "quote_volume": 136233.29126, "trades": 785, "taker_buy_base": 241776.6, "taker_buy_quote": 62738.42823 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.2627, "high": 0.2627, "low": 0.2568, "close": 0.2593, "volume": 391835.3, "close_time": 1760860799999, "quote_volume": 101756.41138, "trades": 733, "taker_buy_base": 227252.4, "taker_buy_quote": 59067.67375 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.2591, "high": 0.2675, "low": 0.2551, "close": 0.2651, "volume": 1835868.0, "close_time": 1760875199999, "quote_volume": 481506.51236, "trades": 3009, "taker_buy_base": 874107.4, "taker_buy_quote": 228944.61939 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.2657, "high": 0.2719, "low": 0.2624, "close": 0.2688, "volume": 1875774.7, "close_time": 1760889599999, "quote_volume": 501829.88192, "trades": 2836, "taker_buy_base": 849825.7, "taker_buy_quote": 227396.79659 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.2688, "high": 0.2721, "low": 0.2658, "close": 0.2677, "volume": 994318.5, "close_time": 1760903999999, "quote_volume": 266885.25696, "trades": 1882, "taker_buy_base": 490701.4, "taker_buy_quote": 131713.6647 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.2677, "high": 0.2685, "low": 0.2626, "close": 0.2631, "volume": 674617.5, "close_time": 1760918399999, "quote_volume": 178971.92391, "trades": 1242, "taker_buy_base": 330288.0, "taker_buy_quote": 87533.95749 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.2628, "high": 0.2705, "low": 0.2583, "close": 0.2696, "volume": 1397985.8, "close_time": 1760932799999, "quote_volume": 366292.47247, "trades": 2423, "taker_buy_base": 773096.6, "taker_buy_quote": 202185.09769 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.2697, "high": 0.2763, "low": 0.2671, "close": 0.2717, "volume": 1496648.5, "close_time": 1760947199999, "quote_volume": 407059.09287, "trades": 3180, "taker_buy_base": 668282.4, "taker_buy_quote": 181780.97432 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.2715, "high": 0.2748, "low": 0.2653, "close": 0.2673, "volume": 1694369.2, "close_time": 1760961599999, "quote_volume": 458068.88178, "trades": 5938, "taker_buy_base": 792871.2, "taker_buy_quote": 214050.77146 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.267, "high": 0.2715, "low": 0.2657, "close": 0.2659, "volume": 1136329.5, "close_time": 1760975999999, "quote_volume": 305240.30029, "trades": 3934, "taker_buy_base": 539848.5, "taker_buy_quote": 145068.77887 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.2656, "high": 0.2713, "low": 0.2598, "close": 0.2699, "volume": 3081625.0, "close_time": 1760990399999, "quote_volume": 818175.34582, "trades": 6901, "taker_buy_base": 1066809.3, "taker_buy_quote": 283114.65762 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.2697, "high": 0.2714, "low": 0.2675, "close": 0.2689, "volume": 494820.1, "close_time": 1761004799999, "quote_volume": 133280.32126, "trades": 817, "taker_buy_base": 241626.7, "taker_buy_quote": 65087.71305 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.2688, "high": 0.2699, "low": 0.2606, "close": 0.2617, "volume": 797638.2, "close_time": 1761019199999, "quote_volume": 212036.18773, "trades": 1686, "taker_buy_base": 448428.5, "taker_buy_quote": 119192.69965 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.2614, "high": 0.2618, "low": 0.255, "close": 0.2603, "volume": 1250204.8, "close_time": 1761033599999, "quote_volume": 322361.02721, "trades": 2286, "taker_buy_base": 661881.1, "taker_buy_quote": 170614.94631 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.2603, "high": 0.2616, "low": 0.2558, "close": 0.2608, "volume": 970041.7, "close_time": 1761047999999, "quote_volume": 250942.30759, "trades": 1187, "taker_buy_base": 427823.9, "taker_buy_quote": 110686.53919 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.2608, "high": 0.2769, "low": 0.2592, "close": 0.275, "volume": 2776615.0, "close_time": 1761062399999, "quote_volume": 743948.56265, "trades": 9265, "taker_buy_base": 1422438.7, "taker_buy_quote": 380457.20108 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.275, "high": 0.2775, "low": 0.2675, "close": 0.2687, "volume": 1507750.7, "close_time": 1761076799999, "quote_volume": 410470.41446, "trades": 5068, "taker_buy_base": 793157.4, "taker_buy_quote": 215819.03745 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.2687, "high": 0.2692, "low": 0.2542, "close": 0.2555, "volume": 1735571.7, "close_time": 1761091199999, "quote_volume": 452519.22099, "trades": 8402, "taker_buy_base": 950961.1, "taker_buy_quote": 247967.60741 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.2558, "high": 0.2584, "low": 0.2542, "close": 0.2573, "volume": 729201.1, "close_time": 1761105599999, "quote_volume": 187092.69117, "trades": 2440, "taker_buy_base": 413555.2, "taker_buy_quote": 106095.06437 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.2571, "high": 0.2602, "low": 0.2522, "close": 0.2571, "volume": 921219.2, "close_time": 1761119999999, "quote_volume": 235632.38615, "trades": 1417, "taker_buy_base": 405358.1, "taker_buy_quote": 103523.99506 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.2568, "high": 0.2568, "low": 0.2485, "close": 0.2529, "volume": 1167412.3, "close_time": 1761134399999, "quote_volume": 294448.2509, "trades": 1642, "taker_buy_base": 548715.8, "taker_buy_quote": 138431.4053 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.2527, "high": 0.2592, "low": 0.2521, "close": 0.255, "volume": 1372102.4, "close_time": 1761148799999, "quote_volume": 349933.24405, "trades": 3017, "taker_buy_base": 696586.0, "taker_buy_quote": 177641.44714 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.2554, "high": 0.2562, "low": 0.247, "close": 0.25, "volume": 1308297.4, "close_time": 1761163199999, "quote_volume": 328378.54153, "trades": 2495, "taker_buy_base": 673183.7, "taker_buy_quote": 168798.09103 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.2498, "high": 0.2508, "low": 0.2355, "close": 0.2444, "volume": 1748318.1, "close_time": 1761177599999, "quote_volume": 421857.38061, "trades": 3475, "taker_buy_base": 931188.9, "taker_buy_quote": 224676.10108 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.2441, "high": 0.2477, "low": 0.2437, "close": 0.247, "volume": 628101.7, "close_time": 1761191999999, "quote_volume": 154855.4093, "trades": 1888, "taker_buy_base": 383594.0, "taker_buy_quote": 94678.20643 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.247, "high": 0.253, "low": 0.2468, "close": 0.2503, "volume": 850423.3, "close_time": 1761206399999, "quote_volume": 212461.7175, "trades": 1291, "taker_buy_base": 378534.7, "taker_buy_quote": 94571.59867 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.25, "high": 0.2526, "low": 0.2484, "close": 0.2522, "volume": 1055785.7, "close_time": 1761220799999, "quote_volume": 264966.21132, "trades": 2523, "taker_buy_base": 611666.6, "taker_buy_quote": 153510.09613 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.2522, "high": 0.267, "low": 0.2482, "close": 0.2612, "volume": 3059460.8, "close_time": 1761235199999, "quote_volume": 785374.21791, "trades": 5949, "taker_buy_base": 1346283.7, "taker_buy_quote": 345845.86577 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.2616, "high": 0.2635, "low": 0.2564, "close": 0.258, "volume": 1502165.5, "close_time": 1761249599999, "quote_volume": 390578.38538, "trades": 3297, "taker_buy_base": 591326.6, "taker_buy_quote": 153606.22196 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.2577, "high": 0.2604, "low": 0.2542, "close": 0.2602, "volume": 606969.5, "close_time": 1761263999999, "quote_volume": 155825.81554, "trades": 1477, "taker_buy_base": 301842.6, "taker_buy_quote": 77454.78418 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.2601, "high": 0.2653, "low": 0.2581, "close": 0.2641, "volume": 1348894.5, "close_time": 1761278399999, "quote_volume": 353741.24566, "trades": 3564, "taker_buy_base": 583956.6, "taker_buy_quote": 153186.52987 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.264, "high": 0.2679, "low": 0.2599, "close": 0.2613, "volume": 1905439.6, "close_time": 1761292799999, "quote_volume": 505191.47721, "trades": 4973, "taker_buy_base": 890931.5, "taker_buy_quote": 236189.32586 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.2611, "high": 0.263, "low": 0.2581, "close": 0.2604, "volume": 671384.4, "close_time": 1761307199999, "quote_volume": 174863.66753, "trades": 2629, "taker_buy_base": 382173.3, "taker_buy_quote": 99549.76375 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.2605, "high": 0.2662, "low": 0.254, "close": 0.2551, "volume": 2202826.3, "close_time": 1761321599999, "quote_volume": 572812.52365, "trades": 5863, "taker_buy_base": 1040132.1, "taker_buy_quote": 270525.39394 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.2551, "high": 0.2601, "low": 0.2541, "close": 0.2599, "volume": 480958.2, "close_time": 1761335999999, "quote_volume": 123832.73538, "trades": 1696, "taker_buy_base": 254976.8, "taker_buy_quote": 65652.03023 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.2599, "high": 0.2618, "low": 0.2595, "close": 0.2614, "volume": 642473.0, "close_time": 1761350399999, "quote_volume": 167524.1049, "trades": 2033, "taker_buy_base": 331861.2, "taker_buy_quote": 86518.59979 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.2613, "high": 0.2631, "low": 0.2585, "close": 0.2598, "volume": 601978.9, "close_time": 1761364799999, "quote_volume": 157024.38137, "trades": 1593, "taker_buy_base": 308834.3, "taker_buy_quote": 80584.73036 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.2599, "high": 0.2614, "low": 0.257, "close": 0.2576, "volume": 512202.5, "close_time": 1761379199999, "quote_volume": 132522.98992, "trades": 1018, "taker_buy_base": 279632.9, "taker_buy_quote": 72359.85759 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.2577, "high": 0.2598, "low": 0.2564, "close": 0.2574, "volume": 329669.9, "close_time": 1761393599999, "quote_volume": 85040.58204, "trades": 795, "taker_buy_base": 175203.9, "taker_buy_quote": 45196.11583 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.2574, "high": 0.2605, "low": 0.2573, "close": 0.2595, "volume": 319000.4, "close_time": 1761407999999, "quote_volume": 82626.63247, "trades": 920, "taker_buy_base": 151446.5, "taker_buy_quote": 39227.26789 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.2596, "high": 0.2634, "low": 0.2592, "close": 0.2631, "volume": 579738.6, "close_time": 1761422399999, "quote_volume": 151611.19671, "trades": 1419, "taker_buy_base": 308926.4, "taker_buy_quote": 80807.21341 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.2632, "high": 0.2647, "low": 0.2604, "close": 0.2609, "volume": 838194.0, "close_time": 1761436799999, "quote_volume": 220132.14895, "trades": 1929, "taker_buy_base": 450370.4, "taker_buy_quote": 118332.36 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.2609, "high": 0.2616, "low": 0.2569, "close": 0.2574, "volume": 802764.4, "close_time": 1761451199999, "quote_volume": 208114.38405, "trades": 2072, "taker_buy_base": 459626.0, "taker_buy_quote": 119222.78165 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.2573, "high": 0.2625, "low": 0.2566, "close": 0.2614, "volume": 593969.7, "close_time": 1761465599999, "quote_volume": 154069.87215, "trades": 1274, "taker_buy_base": 348417.8, "taker_buy_quote": 90291.44467 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.2614, "high": 0.2675, "low": 0.2612, "close": 0.2663, "volume": 747183.8, "close_time": 1761479999999, "quote_volume": 197243.73459, "trades": 2273, "taker_buy_base": 356754.0, "taker_buy_quote": 94136.34449 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.2664, "high": 0.2684, "low": 0.2652, "close": 0.2679, "volume": 972375.5, "close_time": 1761494399999, "quote_volume": 259522.7926, "trades": 2629, "taker_buy_base": 417158.7, "taker_buy_quote": 111386.28666 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.268, "high": 0.2681, "low": 0.2645, "close": 0.2651, "volume": 426786.2, "close_time": 1761508799999, "quote_volume": 113434.40257, "trades": 1594, "taker_buy_base": 180116.6, "taker_buy_quote": 47864.31246 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.2651, "high": 0.2715, "low": 0.2624, "close": 0.2695, "volume": 646321.5, "close_time": 1761523199999, "quote_volume": 173407.63164, "trades": 1439, "taker_buy_base": 380317.3, "taker_buy_quote": 102091.50792 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.2695, "high": 0.273, "low": 0.2688, "close": 0.2692, "volume": 600496.2, "close_time": 1761537599999, "quote_volume": 162686.70365, "trades": 916, "taker_buy_base": 297482.8, "taker_buy_quote": 80622.62572 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.2692, "high": 0.274, "low": 0.2666, "close": 0.2693, "volume": 698255.7, "close_time": 1761551999999, "quote_volume": 188580.88227, "trades": 1522, "taker_buy_base": 380204.3, "taker_buy_quote": 102573.80827 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.2695, "high": 0.2697, "low": 0.2626, "close": 0.2688, "volume": 1458547.5, "close_time": 1761566399999, "quote_volume": 387090.94572, "trades": 2621, "taker_buy_base": 706231.2, "taker_buy_quote": 187446.57382 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.2688, "high": 0.2696, "low": 0.2598, "close": 0.2616, "volume": 1189788.1, "close_time": 1761580799999, "quote_volume": 313332.57633, "trades": 1781, "taker_buy_base": 571015.6, "taker_buy_quote": 150391.17548 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.2615, "high": 0.2667, "low": 0.2615, "close": 0.262, "volume": 656806.1, "close_time": 1761595199999, "quote_volume": 173723.42333, "trades": 954, "taker_buy_base": 287123.7, "taker_buy_quote": 75965.68658 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.262, "high": 0.262, "low": 0.2543, "close": 0.2583, "volume": 691632.3, "close_time": 1761609599999, "quote_volume": 178967.44705, "trades": 1480, "taker_buy_base": 316942.8, "taker_buy_quote": 82227.97708 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.2582, "high": 0.2604, "low": 0.253, "close": 0.2545, "volume": 1132766.2, "close_time": 1761623999999, "quote_volume": 290166.84489, "trades": 2371, "taker_buy_base": 615811.3, "taker_buy_quote": 157749.95974 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.2545, "high": 0.2586, "low": 0.2521, "close": 0.2559, "volume": 651271.6, "close_time": 1761638399999, "quote_volume": 166427.00249, "trades": 1242, "taker_buy_base": 341436.3, "taker_buy_quote": 87198.13186 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.2559, "high": 0.2589, "low": 0.2554, "close": 0.2565, "volume": 359765.2, "close_time": 1761652799999, "quote_volume": 92601.71335, "trades": 651, "taker_buy_base": 198540.4, "taker_buy_quote": 51106.95668 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.2566, "high": 0.262, "low": 0.2539, "close": 0.2572, "volume": 784914.3, "close_time": 1761667199999, "quote_volume": 203058.01242, "trades": 1655, "taker_buy_base": 412111.6, "taker_buy_quote": 106604.64122 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.2567, "high": 0.2612, "low": 0.2511, "close": 0.2537, "volume": 656479.0, "close_time": 1761681599999, "quote_volume": 167953.78449, "trades": 1234, "taker_buy_base": 340841.0, "taker_buy_quote": 87153.32067 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.2536, "high": 0.2552, "low": 0.2407, "close": 0.2478, "volume": 1660850.0, "close_time": 1761695999999, "quote_volume": 409127.99333, "trades": 2632, "taker_buy_base": 743679.7, "taker_buy_quote": 183036.37132 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.247, "high": 0.2493, "low": 0.2457, "close": 0.2464, "volume": 297665.3, "close_time": 1761710399999, "quote_volume": 73740.79404, "trades": 502, "taker_buy_base": 136172.6, "taker_buy_quote": 33706.89089 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.2465, "high": 0.25, "low": 0.246, "close": 0.2489, "volume": 593092.1, "close_time": 1761724799999, "quote_volume": 146901.97577, "trades": 766, "taker_buy_base": 289753.4, "taker_buy_quote": 71780.1722 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.2489, "high": 0.2504, "low": 0.2457, "close": 0.2491, "volume": 564828.2, "close_time": 1761739199999, "quote_volume": 139989.29235, "trades": 1122, "taker_buy_base": 321531.2, "taker_buy_quote": 79671.42472 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.2491, "high": 0.2512, "low": 0.2416, "close": 0.2432, "volume": 853939.8, "close_time": 1761753599999, "quote_volume": 211258.26522, "trades": 1803, "taker_buy_base": 435746.4, "taker_buy_quote": 107703.37705 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.2429, "high": 0.2515, "low": 0.2384, "close": 0.2467, "volume": 2039603.3, "close_time": 1761767999999, "quote_volume": 500380.08902, "trades": 3821, "taker_buy_base": 950215.0, "taker_buy_quote": 232687.54682 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.247, "high": 0.2505, "low": 0.2428, "close": 0.2443, "volume": 668092.5, "close_time": 1761782399999, "quote_volume": 165661.25901, "trades": 1505, "taker_buy_base": 357535.6, "taker_buy_quote": 88684.64157 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.2442, "high": 0.2491, "low": 0.243, "close": 0.2456, "volume": 438401.3, "close_time": 1761796799999, "quote_volume": 107895.28938, "trades": 1017, "taker_buy_base": 254236.1, "taker_buy_quote": 62524.29597 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.2454, "high": 0.246, "low": 0.2352, "close": 0.242, "volume": 1560984.5, "close_time": 1761811199999, "quote_volume": 373387.45501, "trades": 2652, "taker_buy_base": 962533.6, "taker_buy_quote": 230030.75396 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.2419, "high": 0.2419, "low": 0.2345, "close": 0.2353, "volume": 673390.9, "close_time": 1761825599999, "quote_volume": 159668.94646, "trades": 1393, "taker_buy_base": 397225.0, "taker_buy_quote": 94204.46301 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.2353, "high": 0.236, "low": 0.2213, "close": 0.2222, "volume": 2099005.9, "close_time": 1761839999999, "quote_volume": 479135.83435, "trades": 2845, "taker_buy_base": 991011.8, "taker_buy_quote": 226116.60579 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.2217, "high": 0.2247, "low": 0.2162, "close": 0.2182, "volume": 1265226.0, "close_time": 1761854399999, "quote_volume": 277732.983, "trades": 1933, "taker_buy_base": 625328.6, "taker_buy_quote": 137137.33226 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.2181, "high": 0.2228, "low": 0.2166, "close": 0.2227, "volume": 890596.5, "close_time": 1761868799999, "quote_volume": 194929.64962, "trades": 1971, "taker_buy_base": 395446.8, "taker_buy_quote": 86477.73616 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.2224, "high": 0.2259, "low": 0.222, "close": 0.2248, "volume": 384646.1, "close_time": 1761883199999, "quote_volume": 86220.61365, "trades": 718, "taker_buy_base": 171886.3, "taker_buy_quote": 38552.90159 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.2251, "high": 0.2275, "low": 0.2226, "close": 0.2228, "volume": 478819.5, "close_time": 1761897599999, "quote_volume": 107660.01299, "trades": 940, "taker_buy_base": 219354.3, "taker_buy_quote": 49275.86273 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.2232, "high": 0.2238, "low": 0.2157, "close": 0.2201, "volume": 2677568.7, "close_time": 1761911999999, "quote_volume": 588883.38336, "trades": 4715, "taker_buy_base": 1348148.9, "taker_buy_quote": 297274.48172 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.2197, "high": 0.2206, "low": 0.2168, "close": 0.2175, "volume": 1430649.3, "close_time": 1761926399999, "quote_volume": 312902.85649, "trades": 2864, "taker_buy_base": 674306.9, "taker_buy_quote": 147446.78789 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.2177, "high": 0.2194, "low": 0.2118, "close": 0.219, "volume": 1316066.4, "close_time": 1761940799999, "quote_volume": 283080.72796, "trades": 2173, "taker_buy_base": 640078.7, "taker_buy_quote": 137512.53997 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.219, "high": 0.219, "low": 0.215, "close": 0.2171, "volume": 404785.3, "close_time": 1761955199999, "quote_volume": 87699.40704, "trades": 685, "taker_buy_base": 228881.0, "taker_buy_quote": 49586.66752 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.2173, "high": 0.2211, "low": 0.2162, "close": 0.2206, "volume": 844277.1, "close_time": 1761969599999, "quote_volume": 184694.87186, "trades": 1909, "taker_buy_base": 390757.1, "taker_buy_quote": 85512.19574 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.2205, "high": 0.2215, "low": 0.2183, "close": 0.2209, "volume": 617241.8, "close_time": 1761983999999, "quote_volume": 135923.93617, "trades": 1692, "taker_buy_base": 249500.4, "taker_buy_quote": 54922.87599 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.221, "high": 0.2236, "low": 0.219, "close": 0.2206, "volume": 1285447.0, "close_time": 1761998399999, "quote_volume": 284217.18011, "trades": 2858, "taker_buy_base": 570551.6, "taker_buy_quote": 126100.95324 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.2206, "high": 0.2233, "low": 0.2185, "close": 0.2229, "volume": 927273.2, "close_time": 1762012799999, "quote_volume": 205052.94755, "trades": 2398, "taker_buy_base": 567841.4, "taker_buy_quote": 125572.37098 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.223, "high": 0.2239, "low": 0.2201, "close": 0.2215, "volume": 465058.8, "close_time": 1762027199999, "quote_volume": 103127.29215, "trades": 1769, "taker_buy_base": 208107.2, "taker_buy_quote": 46166.29715 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.2216, "high": 0.2239, "low": 0.2205, "close": 0.2223, "volume": 211944.8, "close_time": 1762041599999, "quote_volume": 47055.59877, "trades": 722, "taker_buy_base": 99811.7, "taker_buy_quote": 22159.21652 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.2224, "high": 0.2224, "low": 0.2177, "close": 0.2181, "volume": 690744.4, "close_time": 1762055999999, "quote_volume": 151685.63013, "trades": 1749, "taker_buy_base": 317790.6, "taker_buy_quote": 69791.01866 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.2182, "high": 0.2238, "low": 0.2178, "close": 0.2235, "volume": 615232.6, "close_time": 1762070399999, "quote_volume": 136625.46114, "trades": 1101, "taker_buy_base": 331836.6, "taker_buy_quote": 73535.76915 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.2235, "high": 0.2235, "low": 0.2166, "close": 0.2209, "volume": 1167502.6, "close_time": 1762084799999, "quote_volume": 255742.66743, "trades": 1995, "taker_buy_base": 617019.8, "taker_buy_quote": 135127.86989 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.2206, "high": 0.2215, "low": 0.2148, "close": 0.2166, "volume": 1566831.3, "close_time": 1762099199999, "quote_volume": 341123.4781, "trades": 3532, "taker_buy_base": 789902.6, "taker_buy_quote": 171869.62461 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.2164, "high": 0.217, "low": 0.2128, "close": 0.2136, "volume": 784519.4, "close_time": 1762113599999, "quote_volume": 168295.04926, "trades": 2496, "taker_buy_base": 350161.0, "taker_buy_quote": 75127.57717 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.2136, "high": 0.2198, "low": 0.2133, "close": 0.2194, "volume": 460446.4, "close_time": 1762127999999, "quote_volume": 100074.93044, "trades": 1325, "taker_buy_base": 211032.4, "taker_buy_quote": 45783.42597 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.2194, "high": 0.2197, "low": 0.2021, "close": 0.2027, "volume": 1288298.3, "close_time": 1762142399999, "quote_volume": 270087.35274, "trades": 4282, "taker_buy_base": 716957.3, "taker_buy_quote": 150085.85912 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.2027, "high": 0.2044, "low": 0.1966, "close": 0.2001, "volume": 1655441.9, "close_time": 1762156799999, "quote_volume": 331720.94825, "trades": 4540, "taker_buy_base": 866268.3, "taker_buy_quote": 173705.32456 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.2001, "high": 0.2016, "low": 0.1923, "close": 0.1954, "volume": 1502865.8, "close_time": 1762171199999, "quote_volume": 295485.92275, "trades": 2963, "taker_buy_base": 796123.0, "taker_buy_quote": 156658.15803 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.1953, "high": 0.1986, "low": 0.1743, "close": 0.1805, "volume": 3785358.8, "close_time": 1762185599999, "quote_volume": 702764.94462, "trades": 10149, "taker_buy_base": 1963462.9, "taker_buy_quote": 364441.61024 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.1806, "high": 0.1861, "low": 0.179, "close": 0.1795, "volume": 2102969.4, "close_time": 1762199999999, "quote_volume": 383649.04815, "trades": 5200, "taker_buy_base": 931905.7, "taker_buy_quote": 170046.98239 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.1796, "high": 0.1838, "low": 0.1762, "close": 0.183, "volume": 1675069.3, "close_time": 1762214399999, "quote_volume": 302300.62741, "trades": 3186, "taker_buy_base": 834767.6, "taker_buy_quote": 150416.69443 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.1831, "high": 0.1857, "low": 0.1815, "close": 0.1848, "volume": 904556.6, "close_time": 1762228799999, "quote_volume": 166636.34729, "trades": 2136, "taker_buy_base": 399177.2, "taker_buy_quote": 73532.65153 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.1848, "high": 0.1857, "low": 0.1716, "close": 0.1732, "volume": 2414057.8, "close_time": 1762243199999, "quote_volume": 429321.80828, "trades": 4276, "taker_buy_base": 1073330.6, "taker_buy_quote": 190654.51134 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.1733, "high": 0.1786, "low": 0.1732, "close": 0.1761, "volume": 1524311.6, "close_time": 1762257599999, "quote_volume": 268830.38129, "trades": 3190, "taker_buy_base": 790226.9, "taker_buy_quote": 139257.94934 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.176, "high": 0.18, "low": 0.1728, "close": 0.1754, "volume": 1543565.0, "close_time": 1762271999999, "quote_volume": 271625.44574, "trades": 3452, "taker_buy_base": 644732.4, "taker_buy_quote": 113307.71172 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.1755, "high": 0.1773, "low": 0.1649, "close": 0.1681, "volume": 1931241.6, "close_time": 1762286399999, "quote_volume": 329530.06615, "trades": 4762, "taker_buy_base": 915189.8, "taker_buy_quote": 156083.53175 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.1682, "high": 0.1696, "low": 0.1583, "close": 0.168, "volume": 4201525.6, "close_time": 1762300799999, "quote_volume": 690674.00262, "trades": 7747, "taker_buy_base": 1829670.5, "taker_buy_quote": 299984.26789 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.1679, "high": 0.1708, "low": 0.1593, "close": 0.1686, "volume": 1379355.1, "close_time": 1762315199999, "quote_volume": 229190.45815, "trades": 3412, "taker_buy_base": 682992.3, "taker_buy_quote": 113080.29221 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.1686, "high": 0.1713, "low": 0.168, "close": 0.1708, "volume": 1095823.5, "close_time": 1762329599999, "quote_volume": 186251.58648, "trades": 1874, "taker_buy_base": 557728.0, "taker_buy_quote": 94785.92933 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.1707, "high": 0.171, "low": 0.1668, "close": 0.171, "volume": 1080964.3, "close_time": 1762343999999, "quote_volume": 182331.96265, "trades": 2177, "taker_buy_base": 542389.8, "taker_buy_quote": 91477.20689 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.1709, "high": 0.1752, "low": 0.1698, "close": 0.1751, "volume": 1063855.9, "close_time": 1762358399999, "quote_volume": 183673.75161, "trades": 2347, "taker_buy_base": 386189.4, "taker_buy_quote": 66659.13001 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.1752, "high": 0.177, "low": 0.1734, "close": 0.1753, "volume": 1128378.9, "close_time": 1762372799999, "quote_volume": 197946.84908, "trades": 2008, "taker_buy_base": 443729.8, "taker_buy_quote": 77895.70229 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.1752, "high": 0.1791, "low": 0.1745, "close": 0.1771, "volume": 1673541.8, "close_time": 1762387199999, "quote_volume": 295343.48548, "trades": 2084, "taker_buy_base": 490676.3, "taker_buy_quote": 86792.98656 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.177, "high": 0.1788, "low": 0.1739, "close": 0.1778, "volume": 1124718.4, "close_time": 1762401599999, "quote_volume": 198366.50934, "trades": 1500, "taker_buy_base": 535836.7, "taker_buy_quote": 94347.03763 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.1778, "high": 0.1789, "low": 0.1731, "close": 0.1742, "volume": 568310.9, "close_time": 1762415999999, "quote_volume": 99576.65905, "trades": 1329, "taker_buy_base": 262366.9, "taker_buy_quote": 45988.59549 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.1741, "high": 0.1746, "low": 0.1665, "close": 0.1738, "volume": 1283892.4, "close_time": 1762430399999, "quote_volume": 222306.00448, "trades": 1939, "taker_buy_base": 700511.5, "taker_buy_quote": 121337.22721 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.1739, "high": 0.1759, "low": 0.1676, "close": 0.1688, "volume": 1274634.0, "close_time": 1762444799999, "quote_volume": 218721.13368, "trades": 2473, "taker_buy_base": 701633.3, "taker_buy_quote": 120292.20177 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.1689, "high": 0.1728, "low": 0.1665, "close": 0.172, "volume": 1076176.8, "close_time": 1762459199999, "quote_volume": 183006.22915, "trades": 2510, "taker_buy_base": 554629.5, "taker_buy_quote": 94372.50263 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.1721, "high": 0.1732, "low": 0.1693, "close": 0.1708, "volume": 669292.5, "close_time": 1762473599999, "quote_volume": 114669.87506, "trades": 1631, "taker_buy_base": 327872.4, "taker_buy_quote": 56133.89418 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.1709, "high": 0.1758, "low": 0.1704, "close": 0.1753, "volume": 706310.6, "close_time": 1762487999999, "quote_volume": 122408.61736, "trades": 1709, "taker_buy_base": 272568.4, "taker_buy_quote": 47118.75573 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.1754, "high": 0.1768, "low": 0.1728, "close": 0.1767, "volume": 1306182.6, "close_time": 1762502399999, "quote_volume": 228767.87914, "trades": 2287, "taker_buy_base": 592115.8, "taker_buy_quote": 103725.97056 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.1767, "high": 0.1768, "low": 0.1679, "close": 0.17, "volume": 1037418.5, "close_time": 1762516799999, "quote_volume": 178300.67355, "trades": 2100, "taker_buy_base": 502377.9, "taker_buy_quote": 86277.48799 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.1701, "high": 0.1745, "low": 0.1657, "close": 0.1737, "volume": 2275155.9, "close_time": 1762531199999, "quote_volume": 386187.12913, "trades": 4105, "taker_buy_base": 910019.2, "taker_buy_quote": 154397.34925 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.1737, "high": 0.192, "low": 0.1733, "close": 0.189, "volume": 6518916.1, "close_time": 1762545599999, "quote_volume": 1198141.99767, "trades": 12437, "taker_buy_base": 2824012.0, "taker_buy_quote": 521022.34908 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.1889, "high": 0.1919, "low": 0.188, "close": 0.1885, "volume": 1533482.8, "close_time": 1762559999999, "quote_volume": 290848.93821, "trades": 3685, "taker_buy_base": 828546.7, "taker_buy_quote": 157139.91771 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.1887, "high": 0.1946, "low": 0.1864, "close": 0.1895, "volume": 1787103.5, "close_time": 1762574399999, "quote_volume": 341581.77544, "trades": 5056, "taker_buy_base": 875181.3, "taker_buy_quote": 167007.72333 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.1893, "high": 0.1936, "low": 0.1854, "close": 0.189, "volume": 1921823.4, "close_time": 1762588799999, "quote_volume": 362614.14114, "trades": 5003, "taker_buy_base": 1130647.2, "taker_buy_quote": 212947.73439 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.1889, "high": 0.1922, "low": 0.1873, "close": 0.1902, "volume": 1111375.3, "close_time": 1762603199999, "quote_volume": 211469.25164, "trades": 2734, "taker_buy_base": 503584.4, "taker_buy_quote": 95718.82025 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.1903, "high": 0.1911, "low": 0.1838, "close": 0.1878, "volume": 1841924.2, "close_time": 1762617599999, "quote_volume": 344005.35463, "trades": 4103, "taker_buy_base": 1017705.4, "taker_buy_quote": 189888.82534 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.1877, "high": 0.2078, "low": 0.185, "close": 0.195, "volume": 15272253.3, "close_time": 1762631999999, "quote_volume": 2994153.62529, "trades": 24112, "taker_buy_base": 7839475.7, "taker_buy_quote": 1540799.95691 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.1947, "high": 0.1961, "low": 0.1907, "close": 0.1911, "volume": 2200561.7, "close_time": 1762646399999, "quote_volume": 423275.60097, "trades": 3234, "taker_buy_base": 1149679.2, "taker_buy_quote": 221091.03751 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.1914, "high": 0.1918, "low": 0.1808, "close": 0.1819, "volume": 3468530.0, "close_time": 1762660799999, "quote_volume": 645722.46432, "trades": 5462, "taker_buy_base": 1913218.7, "taker_buy_quote": 356159.59673 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.1818, "high": 0.1863, "low": 0.1817, "close": 0.1861, "volume": 771323.7, "close_time": 1762675199999, "quote_volume": 141241.42486, "trades": 1326, "taker_buy_base": 382983.3, "taker_buy_quote": 70102.2633 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.1862, "high": 0.1864, "low": 0.1801, "close": 0.1844, "volume": 841832.6, "close_time": 1762689599999, "quote_volume": 154310.25543, "trades": 1879, "taker_buy_base": 372931.8, "taker_buy_quote": 68194.2459 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.1844, "high": 0.1893, "low": 0.183, "close": 0.1887, "volume": 1860401.9, "close_time": 1762703999999, "quote_volume": 346195.6577, "trades": 3356, "taker_buy_base": 842170.0, "taker_buy_quote": 156726.11441 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.1887, "high": 0.1926, "low": 0.1874, "close": 0.1923, "volume": 915631.9, "close_time": 1762718399999, "quote_volume": 173719.88194, "trades": 2484, "taker_buy_base": 332306.5, "taker_buy_quote": 62989.86999 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.1925, "high": 0.1936, "low": 0.1883, "close": 0.1893, "volume": 989945.2, "close_time": 1762732799999, "quote_volume": 188770.52343, "trades": 1637, "taker_buy_base": 445532.7, "taker_buy_quote": 85027.65817 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.1892, "high": 0.1949, "low": 0.1879, "close": 0.1937, "volume": 1394061.2, "close_time": 1762747199999, "quote_volume": 269273.49725, "trades": 2782, "taker_buy_base": 635428.9, "taker_buy_quote": 122780.82264 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.1936, "high": 0.195, "low": 0.1907, "close": 0.1926, "volume": 1138441.4, "close_time": 1762761599999, "quote_volume": 219990.00908, "trades": 2612, "taker_buy_base": 516200.2, "taker_buy_quote": 99782.47658 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.1926, "high": 0.1946, "low": 0.19, "close": 0.192, "volume": 1598425.8, "close_time": 1762775999999, "quote_volume": 306532.4762, "trades": 3919, "taker_buy_base": 518537.9, "taker_buy_quote": 99409.68145 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.1922, "high": 0.1927, "low": 0.1844, "close": 0.1863, "volume": 2718388.5, "close_time": 1762790399999, "quote_volume": 511167.17291, "trades": 5382, "taker_buy_base": 1517581.9, "taker_buy_quote": 285406.96017 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.1864, "high": 0.1892, "low": 0.1833, "close": 0.1876, "volume": 1210408.2, "close_time": 1762804799999, "quote_volume": 225376.25054, "trades": 2761, "taker_buy_base": 601005.7, "taker_buy_quote": 111895.77181 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.1877, "high": 0.1948, "low": 0.1855, "close": 0.1937, "volume": 2353703.9, "close_time": 1762819199999, "quote_volume": 451048.22409, "trades": 3680, "taker_buy_base": 983844.0, "taker_buy_quote": 188175.53149 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.1938, "high": 0.1948, "low": 0.1879, "close": 0.1933, "volume": 2260223.1, "close_time": 1762833599999, "quote_volume": 431261.02458, "trades": 5450, "taker_buy_base": 1337942.2, "taker_buy_quote": 255044.11264 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.1936, "high": 0.1937, "low": 0.1841, "close": 0.1844, "volume": 1128140.3, "close_time": 1762847999999, "quote_volume": 213661.73469, "trades": 3597, "taker_buy_base": 623240.7, "taker_buy_quote": 118086.96483 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.1843, "high": 0.1882, "low": 0.1833, "close": 0.1847, "volume": 1308264.7, "close_time": 1762862399999, "quote_volume": 242105.57912, "trades": 2137, "taker_buy_base": 585371.9, "taker_buy_quote": 108254.63168 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.1844, "high": 0.1866, "low": 0.1818, "close": 0.1836, "volume": 1568511.7, "close_time": 1762876799999, "quote_volume": 288779.52969, "trades": 2688, "taker_buy_base": 801909.7, "taker_buy_quote": 147618.74662 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.1835, "high": 0.1862, "low": 0.1786, "close": 0.179, "volume": 1206391.7, "close_time": 1762891199999, "quote_volume": 220396.80928, "trades": 2432, "taker_buy_base": 571339.3, "taker_buy_quote": 104293.40984 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.1791, "high": 0.18, "low": 0.1756, "close": 0.1761, "volume": 1137470.1, "close_time": 1762905599999, "quote_volume": 201864.41944, "trades": 2293, "taker_buy_base": 605373.7, "taker_buy_quote": 107475.87511 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.1762, "high": 0.1798, "low": 0.1747, "close": 0.1791, "volume": 743014.6, "close_time": 1762919999999, "quote_volume": 131693.77642, "trades": 1768, "taker_buy_base": 387131.5, "taker_buy_quote": 68578.51143 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.1792, "high": 0.181, "low": 0.1773, "close": 0.1793, "volume": 973565.2, "close_time": 1762934399999, "quote_volume": 174658.22665, "trades": 2133, "taker_buy_base": 352887.3, "taker_buy_quote": 63329.45796 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.1793, "high": 0.1842, "low": 0.1793, "close": 0.1827, "volume": 1079043.9, "close_time": 1762948799999, "quote_volume": 196929.29817, "trades": 2000, "taker_buy_base": 492823.8, "taker_buy_quote": 89965.86642 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.1828, "high": 0.1845, "low": 0.1754, "close": 0.1762, "volume": 1067619.9, "close_time": 1762963199999, "quote_volume": 192901.97845, "trades": 3349, "taker_buy_base": 549179.3, "taker_buy_quote": 99066.26376 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.1761, "high": 0.1765, "low": 0.1682, "close": 0.1708, "volume": 2041960.6, "close_time": 1762977599999, "quote_volume": 351671.47581, "trades": 4583, "taker_buy_base": 1141798.2, "taker_buy_quote": 196855.29462 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.1707, "high": 0.1757, "low": 0.1702, "close": 0.1729, "volume": 545341.0, "close_time": 1762991999999, "quote_volume": 94802.62223, "trades": 971, "taker_buy_base": 248038.9, "taker_buy_quote": 43015.83087 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1729, "high": 0.1789, "low": 0.1724, "close": 0.1774, "volume": 719288.6, "close_time": 1763006399999, "quote_volume": 126071.95438, "trades": 1433, "taker_buy_base": 300960.0, "taker_buy_quote": 52653.58538 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.1774, "high": 0.1792, "low": 0.1759, "close": 0.177, "volume": 622462.4, "close_time": 1763020799999, "quote_volume": 110894.90104, "trades": 1097, "taker_buy_base": 306777.3, "taker_buy_quote": 54667.97355 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.1774, "high": 0.1788, "low": 0.1748, "close": 0.1756, "volume": 414461.8, "close_time": 1763035199999, "quote_volume": 73289.30473, "trades": 856, "taker_buy_base": 159502.9, "taker_buy_quote": 28168.16118 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.1757, "high": 0.1776, "low": 0.1726, "close": 0.1744, "volume": 820714.4, "close_time": 1763049599999, "quote_volume": 143631.24471, "trades": 2027, "taker_buy_base": 394318.8, "taker_buy_quote": 68934.77532 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.1745, "high": 0.1745, "low": 0.1614, "close": 0.162, "volume": 1639190.1, "close_time": 1763063999999, "quote_volume": 272740.3177, "trades": 3624, "taker_buy_base": 824492.4, "taker_buy_quote": 137465.69638 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.162, "high": 0.166, "low": 0.1579, "close": 0.1648, "volume": 1745260.0, "close_time": 1763078399999, "quote_volume": 281138.79554, "trades": 3081, "taker_buy_base": 864132.7, "taker_buy_quote": 139185.01485 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.1648, "high": 0.1657, "low": 0.1606, "close": 0.1618, "volume": 969581.3, "close_time": 1763092799999, "quote_volume": 157969.3899, "trades": 2427, "taker_buy_base": 463440.3, "taker_buy_quote": 75483.20374 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.1618, "high": 0.1621, "low": 0.1535, "close": 0.1597, "volume": 3913726.7, "close_time": 1763107199999, "quote_volume": 615923.86735, "trades": 5084, "taker_buy_base": 1934350.7, "taker_buy_quote": 304297.86737 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.1597, "high": 0.1597, "low": 0.1561, "close": 0.1575, "volume": 731838.1, "close_time": 1763121599999, "quote_volume": 115172.22307, "trades": 1597, "taker_buy_base": 440581.2, "taker_buy_quote": 69280.17216 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.1574, "high": 0.1616, "low": 0.154, "close": 0.1594, "volume": 2260642.3, "close_time": 1763135999999, "quote_volume": 356201.37311, "trades": 4316, "taker_buy_base": 1095070.0, "taker_buy_quote": 172591.6251 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.1595, "high": 0.1612, "low": 0.1567, "close": 0.1596, "volume": 853770.8, "close_time": 1763150399999, "quote_volume": 135454.27028, "trades": 1928, "taker_buy_base": 438773.8, "taker_buy_quote": 69621.54158 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.1595, "high": 0.1599, "low": 0.152, "close": 0.1544, "volume": 1351571.0, "close_time": 1763164799999, "quote_volume": 209935.7387, "trades": 1696, "taker_buy_base": 762497.7, "taker_buy_quote": 118303.64762 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1544, "high": 0.1599, "low": 0.154, "close": 0.1594, "volume": 554266.8, "close_time": 1763179199999, "quote_volume": 87428.30446, "trades": 872, "taker_buy_base": 235779.4, "taker_buy_quote": 37161.31667 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.1595, "high": 0.1621, "low": 0.158, "close": 0.1587, "volume": 953014.8, "close_time": 1763193599999, "quote_volume": 152633.34231, "trades": 1012, "taker_buy_base": 455845.9, "taker_buy_quote": 73144.66685 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.1589, "high": 0.1589, "low": 0.1555, "close": 0.1564, "volume": 1080652.1, "close_time": 1763207999999, "quote_volume": 169580.22985, "trades": 885, "taker_buy_base": 616494.8, "taker_buy_quote": 96694.59232 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.1566, "high": 0.1594, "low": 0.1562, "close": 0.1573, "volume": 423927.3, "close_time": 1763222399999, "quote_volume": 67037.26582, "trades": 570, "taker_buy_base": 173495.4, "taker_buy_quote": 27389.24862 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.1573, "high": 0.1597, "low": 0.1563, "close": 0.159, "volume": 404199.0, "close_time": 1763236799999, "quote_volume": 64006.70806, "trades": 500, "taker_buy_base": 245531.1, "taker_buy_quote": 38896.3303 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.159, "high": 0.159, "low": 0.1563, "close": 0.1581, "volume": 429805.0, "close_time": 1763251199999, "quote_volume": 67844.90285, "trades": 533, "taker_buy_base": 159104.8, "taker_buy_quote": 25109.86628 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.1583, "high": 0.16, "low": 0.1556, "close": 0.1593, "volume": 817892.4, "close_time": 1763265599999, "quote_volume": 128916.3829, "trades": 1455, "taker_buy_base": 449909.1, "taker_buy_quote": 70927.45608 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.1592, "high": 0.1612, "low": 0.1578, "close": 0.1604, "volume": 595119.5, "close_time": 1763279999999, "quote_volume": 95189.39381, "trades": 960, "taker_buy_base": 298907.6, "taker_buy_quote": 47819.60049 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.1604, "high": 0.1608, "low": 0.156, "close": 0.1565, "volume": 1018552.1, "close_time": 1763294399999, "quote_volume": 161738.76008, "trades": 1230, "taker_buy_base": 424934.0, "taker_buy_quote": 67448.22755 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.1563, "high": 0.1577, "low": 0.1536, "close": 0.1538, "volume": 1264650.9, "close_time": 1763308799999, "quote_volume": 196493.51419, "trades": 1727, "taker_buy_base": 683385.6, "taker_buy_quote": 106140.20757 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.1539, "high": 0.1554, "low": 0.1495, "close": 0.1519, "volume": 2161373.7, "close_time": 1763323199999, "quote_volume": 329160.99129, "trades": 2898, "taker_buy_base": 1200311.3, "taker_buy_quote": 182721.36806 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.1517, "high": 0.1556, "low": 0.1499, "close": 0.1549, "volume": 951112.4, "close_time": 1763337599999, "quote_volume": 144977.05689, "trades": 1524, "taker_buy_base": 459268.5, "taker_buy_quote": 69874.02677 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.1548, "high": 0.1608, "low": 0.1524, "close": 0.1598, "volume": 2361361.5, "close_time": 1763351999999, "quote_volume": 372121.00469, "trades": 4060, "taker_buy_base": 955473.0, "taker_buy_quote": 150364.03815 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.1598, "high": 0.1691, "low": 0.1585, "close": 0.1643, "volume": 8915915.4, "close_time": 1763366399999, "quote_volume": 1466480.15541, "trades": 17760, "taker_buy_base": 4197584.5, "taker_buy_quote": 690756.17904 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.1641, "high": 0.167, "low": 0.162, "close": 0.1641, "volume": 4137896.2, "close_time": 1763380799999, "quote_volume": 682597.82527, "trades": 5175, "taker_buy_base": 1930509.6, "taker_buy_quote": 318502.27605 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.164, "high": 0.164, "low": 0.1538, "close": 0.1563, "volume": 4442374.2, "close_time": 1763395199999, "quote_volume": 706044.58058, "trades": 5802, "taker_buy_base": 2519151.6, "taker_buy_quote": 400097.60253 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.1562, "high": 0.1579, "low": 0.1501, "close": 0.1507, "volume": 1897481.9, "close_time": 1763409599999, "quote_volume": 290781.71705, "trades": 2324, "taker_buy_base": 1058836.8, "taker_buy_quote": 162180.02007 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.1502, "high": 0.1528, "low": 0.1491, "close": 0.1522, "volume": 1073474.1, "close_time": 1763423999999, "quote_volume": 162133.59675, "trades": 1039, "taker_buy_base": 639852.6, "taker_buy_quote": 96694.07104 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.152, "high": 0.1541, "low": 0.1491, "close": 0.1531, "volume": 1764803.7, "close_time": 1763438399999, "quote_volume": 267258.86142, "trades": 1968, "taker_buy_base": 900096.5, "taker_buy_quote": 136188.34354 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.1533, "high": 0.1548, "low": 0.1505, "close": 0.1526, "volume": 1392418.6, "close_time": 1763452799999, "quote_volume": 212367.52639, "trades": 2378, "taker_buy_base": 624710.6, "taker_buy_quote": 95329.0675 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.1526, "high": 0.155, "low": 0.152, "close": 0.1525, "volume": 983243.9, "close_time": 1763467199999, "quote_volume": 151275.48439, "trades": 1778, "taker_buy_base": 340740.1, "taker_buy_quote": 52422.75558 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.1521, "high": 0.1572, "low": 0.1507, "close": 0.1566, "volume": 1606772.8, "close_time": 1763481599999, "quote_volume": 247903.50646, "trades": 3630, "taker_buy_base": 850910.7, "taker_buy_quote": 131396.82657 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.1567, "high": 0.1598, "low": 0.1561, "close": 0.1569, "volume": 1505846.2, "close_time": 1763495999999, "quote_volume": 238041.60062, "trades": 3712, "taker_buy_base": 692370.1, "taker_buy_quote": 109437.39493 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.157, "high": 0.1586, "low": 0.1553, "close": 0.1561, "volume": 724415.1, "close_time": 1763510399999, "quote_volume": 113672.71532, "trades": 1746, "taker_buy_base": 273428.8, "taker_buy_quote": 42926.49016 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1561, "high": 0.1571, "low": 0.1535, "close": 0.1544, "volume": 806543.4, "close_time": 1763524799999, "quote_volume": 125137.54495, "trades": 2501, "taker_buy_base": 425739.0, "taker_buy_quote": 66052.00475 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.1543, "high": 0.1557, "low": 0.1506, "close": 0.1554, "volume": 1340878.5, "close_time": 1763539199999, "quote_volume": 205714.02477, "trades": 3333, "taker_buy_base": 599148.5, "taker_buy_quote": 91757.16563 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.1557, "high": 0.156, "low": 0.1535, "close": 0.1546, "volume": 551671.0, "close_time": 1763553599999, "quote_volume": 85378.20949, "trades": 1222, "taker_buy_base": 191746.3, "taker_buy_quote": 29675.54424 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.1546, "high": 0.1568, "low": 0.1515, "close": 0.1517, "volume": 1864601.2, "close_time": 1763567999999, "quote_volume": 288065.73495, "trades": 4548, "taker_buy_base": 512839.3, "taker_buy_quote": 79259.1736 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.1514, "high": 0.1527, "low": 0.1448, "close": 0.1477, "volume": 1979474.3, "close_time": 1763582399999, "quote_volume": 292412.08047, "trades": 7153, "taker_buy_base": 1247180.7, "taker_buy_quote": 184256.62298 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.1477, "high": 0.1537, "low": 0.1469, "close": 0.1528, "volume": 1847672.6, "close_time": 1763596799999, "quote_volume": 280265.46665, "trades": 4344, "taker_buy_base": 706788.3, "taker_buy_quote": 107254.24743 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1529, "high": 0.1558, "low": 0.1525, "close": 0.1544, "volume": 870899.1, "close_time": 1763611199999, "quote_volume": 134082.22598, "trades": 2571, "taker_buy_base": 382450.6, "taker_buy_quote": 58859.45373 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.1544, "high": 0.1568, "low": 0.154, "close": 0.1568, "volume": 757208.6, "close_time": 1763625599999, "quote_volume": 117898.3, "trades": 2857, "taker_buy_base": 255185.2, "taker_buy_quote": 39725.17713 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.1567, "high": 0.16, "low": 0.1437, "close": 0.1578, "volume": 2249357.0, "close_time": 1763639999999, "quote_volume": 351828.0336, "trades": 4607, "taker_buy_base": 1063426.8, "taker_buy_quote": 166486.61507 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.1578, "high": 0.17, "low": 0.1573, "close": 0.1641, "volume": 10013533.9, "close_time": 1763654399999, "quote_volume": 1645304.74448, "trades": 22904, "taker_buy_base": 4894162.6, "taker_buy_quote": 805717.867 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.1643, "high": 0.165, "low": 0.1548, "close": 0.1601, "volume": 5579261.6, "close_time": 1763668799999, "quote_volume": 887084.43402, "trades": 15010, "taker_buy_base": 3231189.5, "taker_buy_quote": 513282.27008 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.16, "high": 0.1615, "low": 0.1556, "close": 0.1559, "volume": 1773122.9, "close_time": 1763683199999, "quote_volume": 282588.05666, "trades": 3740, "taker_buy_base": 691874.7, "taker_buy_quote": 110152.83072 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.1559, "high": 0.1603, "low": 0.153, "close": 0.1576, "volume": 2490004.0, "close_time": 1763697599999, "quote_volume": 392013.28211, "trades": 4861, "taker_buy_base": 1177851.3, "taker_buy_quote": 184870.80635 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.1576, "high": 0.1591, "low": 0.1307, "close": 0.1473, "volume": 4644197.3, "close_time": 1763711999999, "quote_volume": 689957.75219, "trades": 9728, "taker_buy_base": 2444031.0, "taker_buy_quote": 363121.73997 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.1473, "high": 0.1494, "low": 0.1415, "close": 0.1418, "volume": 3450906.4, "close_time": 1763726399999, "quote_volume": 500562.34133, "trades": 5559, "taker_buy_base": 1721554.9, "taker_buy_quote": 249341.86464 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.1419, "high": 0.1487, "low": 0.1398, "close": 0.1456, "volume": 2763001.1, "close_time": 1763740799999, "quote_volume": 400541.0704, "trades": 4581, "taker_buy_base": 1243136.9, "taker_buy_quote": 180191.53416 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.1457, "high": 0.151, "low": 0.1439, "close": 0.148, "volume": 2429628.8, "close_time": 1763755199999, "quote_volume": 359155.04994, "trades": 5687, "taker_buy_base": 985596.3, "taker_buy_quote": 145387.60515 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.1481, "high": 0.1489, "low": 0.1419, "close": 0.1478, "volume": 1781964.2, "close_time": 1763769599999, "quote_volume": 259659.34664, "trades": 3377, "taker_buy_base": 953853.8, "taker_buy_quote": 138554.00712 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1478, "high": 0.1495, "low": 0.1466, "close": 0.1471, "volume": 593127.8, "close_time": 1763783999999, "quote_volume": 87916.73606, "trades": 2095, "taker_buy_base": 213023.7, "taker_buy_quote": 31542.83648 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.147, "high": 0.147, "low": 0.142, "close": 0.1465, "volume": 1028371.5, "close_time": 1763798399999, "quote_volume": 148641.36423, "trades": 2430, "taker_buy_base": 589533.6, "taker_buy_quote": 85097.82569 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.1463, "high": 0.1463, "low": 0.1422, "close": 0.145, "volume": 1070210.0, "close_time": 1763812799999, "quote_volume": 153697.29457, "trades": 1876, "taker_buy_base": 494739.4, "taker_buy_quote": 71037.12488 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.1449, "high": 0.1494, "low": 0.1433, "close": 0.1462, "volume": 1518573.1, "close_time": 1763827199999, "quote_volume": 222367.84516, "trades": 3130, "taker_buy_base": 589442.3, "taker_buy_quote": 86393.53176 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.1463, "high": 0.1483, "low": 0.1457, "close": 0.1466, "volume": 1439188.2, "close_time": 1763841599999, "quote_volume": 211529.57632, "trades": 2054, "taker_buy_base": 578220.5, "taker_buy_quote": 84988.33007 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.1465, "high": 0.1492, "low": 0.1446, "close": 0.1473, "volume": 836304.4, "close_time": 1763855999999, "quote_volume": 122652.85731, "trades": 1701, "taker_buy_base": 447480.9, "taker_buy_quote": 65599.90674 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1472, "high": 0.1492, "low": 0.1465, "close": 0.1482, "volume": 926877.7, "close_time": 1763870399999, "quote_volume": 137411.29735, "trades": 2359, "taker_buy_base": 328056.1, "taker_buy_quote": 48620.01424 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.1483, "high": 0.1501, "low": 0.146, "close": 0.1475, "volume": 858961.2, "close_time": 1763884799999, "quote_volume": 126776.93374, "trades": 1661, "taker_buy_base": 365571.7, "taker_buy_quote": 54024.53142 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.1476, "high": 0.148, "low": 0.1456, "close": 0.1476, "volume": 792928.7, "close_time": 1763899199999, "quote_volume": 116653.66357, "trades": 1545, "taker_buy_base": 334067.1, "taker_buy_quote": 49156.42776 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.1475, "high": 0.1504, "low": 0.1458, "close": 0.1485, "volume": 1335314.8, "close_time": 1763913599999, "quote_volume": 196850.68603, "trades": 1738, "taker_buy_base": 900663.3, "taker_buy_quote": 132732.88972 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.1485, "high": 0.1509, "low": 0.1481, "close": 0.1495, "volume": 1320128.2, "close_time": 1763927999999, "quote_volume": 197524.83383, "trades": 2492, "taker_buy_base": 611971.0, "taker_buy_quote": 91606.40675 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.1495, "high": 0.1505, "low": 0.147, "close": 0.147, "volume": 535337.2, "close_time": 1763942399999, "quote_volume": 79858.5707, "trades": 1095, "taker_buy_base": 240736.3, "taker_buy_quote": 35877.78643 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.147, "high": 0.1513, "low": 0.1457, "close": 0.1504, "volume": 566472.7, "close_time": 1763956799999, "quote_volume": 84190.02446, "trades": 1739, "taker_buy_base": 290275.4, "taker_buy_quote": 43111.51613 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.1503, "high": 0.1511, "low": 0.1474, "close": 0.1502, "volume": 2629761.5, "close_time": 1763971199999, "quote_volume": 392744.35697, "trades": 3152, "taker_buy_base": 1264413.2, "taker_buy_quote": 188440.29693 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.1502, "high": 0.1505, "low": 0.1466, "close": 0.1486, "volume": 559695.0, "close_time": 1763985599999, "quote_volume": 83053.2018, "trades": 1494, "taker_buy_base": 257812.2, "taker_buy_quote": 38308.20821 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.1485, "high": 0.1506, "low": 0.1461, "close": 0.1499, "volume": 1138717.0, "close_time": 1763999999999, "quote_volume": 169173.48931, "trades": 1929, "taker_buy_base": 513176.6, "taker_buy_quote": 76207.4983 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.1499, "high": 0.1545, "low": 0.1497, "close": 0.1532, "volume": 1638066.3, "close_time": 1764014399999, "quote_volume": 248509.41258, "trades": 2011, "taker_buy_base": 977521.1, "taker_buy_quote": 147812.68969 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.1532, "high": 0.1551, "low": 0.1525, "close": 0.1528, "volume": 519188.0, "close_time": 1764028799999, "quote_volume": 79862.52763, "trades": 936, "taker_buy_base": 227569.3, "taker_buy_quote": 35012.89393 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1527, "high": 0.1546, "low": 0.1523, "close": 0.153, "volume": 656112.1, "close_time": 1764043199999, "quote_volume": 100561.07578, "trades": 797, "taker_buy_base": 304136.0, "taker_buy_quote": 46614.82416 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.1529, "high": 0.1534, "low": 0.1506, "close": 0.1513, "volume": 982300.9, "close_time": 1764057599999, "quote_volume": 149251.2543, "trades": 1176, "taker_buy_base": 396044.2, "taker_buy_quote": 60132.40292 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.1515, "high": 0.1526, "low": 0.1499, "close": 0.1512, "volume": 461387.3, "close_time": 1764071999999, "quote_volume": 69813.94883, "trades": 696, "taker_buy_base": 238496.1, "taker_buy_quote": 36060.06967 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.1513, "high": 0.1529, "low": 0.1482, "close": 0.1507, "volume": 864273.8, "close_time": 1764086399999, "quote_volume": 130477.96432, "trades": 1598, "taker_buy_base": 399085.4, "taker_buy_quote": 60179.95873 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.1508, "high": 0.153, "low": 0.1492, "close": 0.1512, "volume": 643630.9, "close_time": 1764100799999, "quote_volume": 97607.6048, "trades": 990, "taker_buy_base": 390312.1, "taker_buy_quote": 59262.79943 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.1514, "high": 0.1545, "low": 0.1506, "close": 0.1537, "volume": 435791.4, "close_time": 1764115199999, "quote_volume": 66675.45088, "trades": 760, "taker_buy_base": 152568.6, "taker_buy_quote": 23337.60788 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1539, "high": 0.1548, "low": 0.152, "close": 0.1522, "volume": 604407.0, "close_time": 1764129599999, "quote_volume": 92604.76445, "trades": 891, "taker_buy_base": 357627.3, "taker_buy_quote": 54759.13737 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.1523, "high": 0.1531, "low": 0.1514, "close": 0.1528, "volume": 238101.2, "close_time": 1764143999999, "quote_volume": 36269.80137, "trades": 459, "taker_buy_base": 74324.7, "taker_buy_quote": 11327.77681 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.1528, "high": 0.1529, "low": 0.1502, "close": 0.1504, "volume": 480198.5, "close_time": 1764158399999, "quote_volume": 72514.95805, "trades": 697, "taker_buy_base": 236273.9, "taker_buy_quote": 35641.75677 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.1504, "high": 0.1546, "low": 0.1495, "close": 0.1515, "volume": 1572088.9, "close_time": 1764172799999, "quote_volume": 238569.54283, "trades": 2123, "taker_buy_base": 760383.6, "taker_buy_quote": 115413.2954 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.1516, "high": 0.1645, "low": 0.1516, "close": 0.1627, "volume": 4301613.6, "close_time": 1764187199999, "quote_volume": 683273.35137, "trades": 6074, "taker_buy_base": 2038033.7, "taker_buy_quote": 323058.85886 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.1626, "high": 0.1626, "low": 0.1592, "close": 0.1596, "volume": 776124.0, "close_time": 1764201599999, "quote_volume": 124212.59038, "trades": 1413, "taker_buy_base": 338191.7, "taker_buy_quote": 54137.39481 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1596, "high": 0.1629, "low": 0.1586, "close": 0.1611, "volume": 1103170.8, "close_time": 1764215999999, "quote_volume": 176737.52068, "trades": 1403, "taker_buy_base": 679364.9, "taker_buy_quote": 108740.34003 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.1611, "high": 0.1638, "low": 0.1593, "close": 0.1614, "volume": 1586239.5, "close_time": 1764230399999, "quote_volume": 257348.29787, "trades": 1936, "taker_buy_base": 619333.8, "taker_buy_quote": 100366.03779 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.1613, "high": 0.1653, "low": 0.1603, "close": 0.1614, "volume": 1966842.8, "close_time": 1764244799999, "quote_volume": 319529.29647, "trades": 2123, "taker_buy_base": 838832.2, "taker_buy_quote": 136123.19916 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.1614, "high": 0.1617, "low": 0.1583, "close": 0.1617, "volume": 888759.4, "close_time": 1764259199999, "quote_volume": 141956.8893, "trades": 1108, "taker_buy_base": 437593.4, "taker_buy_quote": 69926.42462 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.1617, "high": 0.1627, "low": 0.161, "close": 0.1616, "volume": 762684.7, "close_time": 1764273599999, "quote_volume": 123578.76019, "trades": 840, "taker_buy_base": 320513.3, "taker_buy_quote": 51932.39767 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.1618, "high": 0.1632, "low": 0.1598, "close": 0.1608, "volume": 501688.1, "close_time": 1764287999999, "quote_volume": 81286.77503, "trades": 871, "taker_buy_base": 263194.4, "taker_buy_quote": 42673.73843 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.1609, "high": 0.1611, "low": 0.1591, "close": 0.1604, "volume": 1165068.9, "close_time": 1764302399999, "quote_volume": 186457.66617, "trades": 1885, "taker_buy_base": 714547.6, "taker_buy_quote": 114324.56679 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.1602, "high": 0.1634, "low": 0.1588, "close": 0.1589, "volume": 1433436.5, "close_time": 1764316799999, "quote_volume": 230234.62996, "trades": 2083, "taker_buy_base": 900488.6, "taker_buy_quote": 144802.81893 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.1588, "high": 0.1632, "low": 0.1588, "close": 0.1613, "volume": 474062.5, "close_time": 1764331199999, "quote_volume": 76441.07986, "trades": 1021, "taker_buy_base": 173740.9, "taker_buy_quote": 28044.36308 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.1612, "high": 0.165, "low": 0.1602, "close": 0.1639, "volume": 999812.7, "close_time": 1764345599999, "quote_volume": 162941.30163, "trades": 1981, "taker_buy_base": 438419.3, "taker_buy_quote": 71378.79859 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.1639, "high": 0.164, "low": 0.1566, "close": 0.159, "volume": 1735256.0, "close_time": 1764359999999, "quote_volume": 274874.27743, "trades": 2720, "taker_buy_base": 842993.8, "taker_buy_quote": 133444.35535 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.1589, "high": 0.1597, "low": 0.1578, "close": 0.1579, "volume": 658325.1, "close_time": 1764374399999, "quote_volume": 104173.08254, "trades": 697, "taker_buy_base": 433172.3, "taker_buy_quote": 68532.99019 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1578, "high": 0.1592, "low": 0.157, "close": 0.1584, "volume": 370423.6, "close_time": 1764388799999, "quote_volume": 58618.13395, "trades": 680, "taker_buy_base": 209921.5, "taker_buy_quote": 33208.45737 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.1583, "high": 0.1595, "low": 0.1571, "close": 0.1576, "volume": 1071424.3, "close_time": 1764403199999, "quote_volume": 169267.48013, "trades": 1253, "taker_buy_base": 518177.7, "taker_buy_quote": 81840.47212 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.1575, "high": 0.158, "low": 0.1557, "close": 0.1572, "volume": 796245.1, "close_time": 1764417599999, "quote_volume": 124863.25573, "trades": 919, "taker_buy_base": 396150.2, "taker_buy_quote": 62108.9234 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.1573, "high": 0.1574, "low": 0.1547, "close": 0.1561, "volume": 691253.4, "close_time": 1764431999999, "quote_volume": 107600.91127, "trades": 1019, "taker_buy_base": 319211.0, "taker_buy_quote": 49696.47918 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.156, "high": 0.156, "low": 0.1532, "close": 0.1542, "volume": 627515.3, "close_time": 1764446399999, "quote_volume": 96815.81902, "trades": 1132, "taker_buy_base": 265706.1, "taker_buy_quote": 40984.93871 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.1542, "high": 0.1547, "low": 0.1526, "close": 0.1543, "volume": 820892.5, "close_time": 1764460799999, "quote_volume": 126131.0277, "trades": 1231, "taker_buy_base": 360585.9, "taker_buy_quote": 55374.95287 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1543, "high": 0.1564, "low": 0.1521, "close": 0.1541, "volume": 449132.5, "close_time": 1764475199999, "quote_volume": 69342.25293, "trades": 674, "taker_buy_base": 180055.6, "taker_buy_quote": 27710.14393 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.1542, "high": 0.1542, "low": 0.1493, "close": 0.1501, "volume": 1692815.0, "close_time": 1764489599999, "quote_volume": 255033.12857, "trades": 1713, "taker_buy_base": 691252.5, "taker_buy_quote": 104172.58757 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.1502, "high": 0.1517, "low": 0.15, "close": 0.1503, "volume": 265909.3, "close_time": 1764503999999, "quote_volume": 40078.87062, "trades": 598, "taker_buy_base": 130802.7, "taker_buy_quote": 19724.05016 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.1502, "high": 0.1533, "low": 0.1497, "close": 0.1517, "volume": 652037.0, "close_time": 1764518399999, "quote_volume": 99109.60157, "trades": 959, "taker_buy_base": 283984.8, "taker_buy_quote": 43156.13967 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.1518, "high": 0.1546, "low": 0.1518, "close": 0.1529, "volume": 433463.3, "close_time": 1764532799999, "quote_volume": 66496.38598, "trades": 836, "taker_buy_base": 185577.5, "taker_buy_quote": 28441.68317 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.1528, "high": 0.1538, "low": 0.1494, "close": 0.1495, "volume": 558064.6, "close_time": 1764547199999, "quote_volume": 84581.04369, "trades": 774, "taker_buy_base": 259804.5, "taker_buy_quote": 39372.6159 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1494, "high": 0.1498, "low": 0.1337, "close": 0.1353, "volume": 4610362.2, "close_time": 1764561599999, "quote_volume": 644219.56255, "trades": 7005, "taker_buy_base": 2501687.7, "taker_buy_quote": 349471.97511 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.1353, "high": 0.1354, "low": 0.1334, "close": 0.1342, "volume": 655854.6, "close_time": 1764575999999, "quote_volume": 88164.68029, "trades": 757, "taker_buy_base": 295173.1, "taker_buy_quote": 39676.05966 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.1341, "high": 0.1358, "low": 0.1326, "close": 0.1333, "volume": 422743.5, "close_time": 1764590399999, "quote_volume": 56824.9622, "trades": 680, "taker_buy_base": 197137.9, "taker_buy_quote": 26528.40751 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.1333, "high": 0.1358, "low": 0.1288, "close": 0.1312, "volume": 1723379.4, "close_time": 1764604799999, "quote_volume": 227720.1339, "trades": 1597, "taker_buy_base": 658138.4, "taker_buy_quote": 87066.93031 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.1309, "high": 0.1309, "low": 0.1277, "close": 0.1293, "volume": 1184465.9, "close_time": 1764619199999, "quote_volume": 152742.43346, "trades": 1243, "taker_buy_base": 593540.8, "taker_buy_quote": 76501.49847 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.1296, "high": 0.1325, "low": 0.1296, "close": 0.1319, "volume": 474671.5, "close_time": 1764633599999, "quote_volume": 62267.35008, "trades": 576, "taker_buy_base": 226010.5, "taker_buy_quote": 29621.82687 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.132, "high": 0.1334, "low": 0.1309, "close": 0.1326, "volume": 516406.5, "close_time": 1764647999999, "quote_volume": 68297.02143, "trades": 447, "taker_buy_base": 184301.8, "taker_buy_quote": 24397.62828 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.1327, "high": 0.1338, "low": 0.132, "close": 0.1338, "volume": 324544.7, "close_time": 1764662399999, "quote_volume": 43202.04788, "trades": 352, "taker_buy_base": 117408.8, "taker_buy_quote": 15614.77402 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.1336, "high": 0.1362, "low": 0.1321, "close": 0.1362, "volume": 710691.9, "close_time": 1764676799999, "quote_volume": 95282.39274, "trades": 656, "taker_buy_base": 315723.4, "taker_buy_quote": 42318.16271 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.1362, "high": 0.1475, "low": 0.1355, "close": 0.1465, "volume": 3897008.3, "close_time": 1764691199999, "quote_volume": 553225.85056, "trades": 4184, "taker_buy_base": 1657974.5, "taker_buy_quote": 235087.2545 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.1467, "high": 0.1489, "low": 0.1448, "close": 0.1485, "volume": 1867340.6, "close_time": 1764705599999, "quote_volume": 273799.6476, "trades": 2364, "taker_buy_base": 1087345.9, "taker_buy_quote": 159453.1605 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.1485, "high": 0.1497, "low": 0.1474, "close": 0.1485, "volume": 1089267.0, "close_time": 1764719999999, "quote_volume": 161858.61716, "trades": 1625, "taker_buy_base": 530618.1, "taker_buy_quote": 78842.18421 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1486, "high": 0.1518, "low": 0.1479, "close": 0.1508, "volume": 899178.8, "close_time": 1764734399999, "quote_volume": 135127.94897, "trades": 1326, "taker_buy_base": 461328.5, "taker_buy_quote": 69296.81212 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.1507, "high": 0.1538, "low": 0.15, "close": 0.1514, "volume": 800767.2, "close_time": 1764748799999, "quote_volume": 121788.84672, "trades": 1069, "taker_buy_base": 312074.9, "taker_buy_quote": 47479.87346 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.1514, "high": 0.1551, "low": 0.15, "close": 0.154, "volume": 1097855.1, "close_time": 1764763199999, "quote_volume": 167730.2845, "trades": 2002, "taker_buy_base": 663136.3, "taker_buy_quote": 101328.86182 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.1539, "high": 0.154, "low": 0.1478, "close": 0.1515, "volume": 2056559.1, "close_time": 1764777599999, "quote_volume": 310128.36587, "trades": 2550, "taker_buy_base": 1124864.9, "taker_buy_quote": 169549.18588 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.1516, "high": 0.1542, "low": 0.1496, "close": 0.1534, "volume": 1539320.6, "close_time": 1764791999999, "quote_volume": 234588.05197, "trades": 2069, "taker_buy_base": 892256.6, "taker_buy_quote": 136007.47876 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.1534, "high": 0.1594, "low": 0.1534, "close": 0.1588, "volume": 2061482.7, "close_time": 1764806399999, "quote_volume": 322456.95241, "trades": 2805, "taker_buy_base": 1036681.8, "taker_buy_quote": 162234.06418 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1589, "high": 0.1614, "low": 0.1576, "close": 0.1587, "volume": 939734.9, "close_time": 1764820799999, "quote_volume": 149861.48667, "trades": 1590, "taker_buy_base": 493627.3, "taker_buy_quote": 78701.34932 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.1588, "high": 0.1592, "low": 0.1559, "close": 0.1581, "volume": 762007.6, "close_time": 1764835199999, "quote_volume": 120083.55669, "trades": 1290, "taker_buy_base": 416124.3, "taker_buy_quote": 65542.17019 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.1581, "high": 0.1591, "low": 0.1569, "close": 0.159, "volume": 522513.2, "close_time": 1764849599999, "quote_volume": 82580.05792, "trades": 1362, "taker_buy_base": 265909.0, "taker_buy_quote": 42073.84876 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.1588, "high": 0.1629, "low": 0.1567, "close": 0.1609, "volume": 1502828.6, "close_time": 1764863999999, "quote_volume": 240041.10286, "trades": 3504, "taker_buy_base": 742337.7, "taker_buy_quote": 118418.45683 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.1609, "high": 0.1612, "low": 0.1556, "close": 0.1593, "volume": 1963997.1, "close_time": 1764878399999, "quote_volume": 312464.36714, "trades": 3362, "taker_buy_base": 1047988.9, "taker_buy_quote": 166617.90744 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.1593, "high": 0.1598, "low": 0.1566, "close": 0.1569, "volume": 592852.9, "close_time": 1764892799999, "quote_volume": 93489.67467, "trades": 865, "taker_buy_base": 322016.1, "taker_buy_quote": 50741.07505 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1569, "high": 0.162, "low": 0.1569, "close": 0.159, "volume": 1106249.7, "close_time": 1764907199999, "quote_volume": 177346.47227, "trades": 2251, "taker_buy_base": 524027.2, "taker_buy_quote": 83973.1905 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.159, "high": 0.1616, "low": 0.1572, "close": 0.1612, "volume": 550833.5, "close_time": 1764921599999, "quote_volume": 87753.00839, "trades": 1054, "taker_buy_base": 283078.4, "taker_buy_quote": 45022.51189 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.1612, "high": 0.1612, "low": 0.1549, "close": 0.1557, "volume": 1237128.6, "close_time": 1764935999999, "quote_volume": 194801.32415, "trades": 1721, "taker_buy_base": 640789.8, "taker_buy_quote": 100678.20394 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.1556, "high": 0.162, "low": 0.1536, "close": 0.1617, "volume": 1877871.1, "close_time": 1764950399999, "quote_volume": 295723.68464, "trades": 4374, "taker_buy_base": 1030556.5, "taker_buy_quote": 162388.0691 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.1617, "high": 0.1777, "low": 0.1566, "close": 0.1685, "volume": 11670178.5, "close_time": 1764964799999, "quote_volume": 1964375.42416, "trades": 21132, "taker_buy_base": 6182742.0, "taker_buy_quote": 1042411.82119 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.1686, "high": 0.1757, "low": 0.1646, "close": 0.17, "volume": 6648932.0, "close_time": 1764979199999, "quote_volume": 1123900.83127, "trades": 19982, "taker_buy_base": 3426598.5, "taker_buy_quote": 578368.36216 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.17, "high": 0.1798, "low": 0.1679, "close": 0.1759, "volume": 3416832.8, "close_time": 1764993599999, "quote_volume": 591301.52699, "trades": 4552, "taker_buy_base": 1804981.5, "taker_buy_quote": 312346.36123 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.1763, "high": 0.2092, "low": 0.1763, "close": 0.1999, "volume": 21297718.2, "close_time": 1765007999999, "quote_volume": 4124428.36302, "trades": 31667, "taker_buy_base": 10823461.3, "taker_buy_quote": 2094117.78111 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.1999, "high": 0.2057, "low": 0.1871, "close": 0.1971, "volume": 15866617.2, "close_time": 1765022399999, "quote_volume": 3119942.97942, "trades": 25430, "taker_buy_base": 7785409.1, "taker_buy_quote": 1529400.43844 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.1971, "high": 0.1992, "low": 0.1804, "close": 0.1854, "volume": 10793965.7, "close_time": 1765036799999, "quote_volume": 2033494.0508, "trades": 18150, "taker_buy_base": 5655238.1, "taker_buy_quote": 1065934.65215 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.1857, "high": 0.1993, "low": 0.1856, "close": 0.1953, "volume": 9512278.3, "close_time": 1765051199999, "quote_volume": 1843007.74941, "trades": 12482, "taker_buy_base": 4705159.7, "taker_buy_quote": 910532.74194 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.1957, "high": 0.1989, "low": 0.19, "close": 0.1902, "volume": 4389448.0, "close_time": 1765065599999, "quote_volume": 852316.29234, "trades": 5734, "taker_buy_base": 2256968.5, "taker_buy_quote": 437872.15922 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1903, "high": 0.1945, "low": 0.1828, "close": 0.1852, "volume": 4318683.7, "close_time": 1765079999999, "quote_volume": 818935.61569, "trades": 7826, "taker_buy_base": 2476472.4, "taker_buy_quote": 469338.16065 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.1851, "high": 0.1882, "low": 0.1763, "close": 0.1766, "volume": 3239003.5, "close_time": 1765094399999, "quote_volume": 593158.13581, "trades": 5342, "taker_buy_base": 1491379.8, "taker_buy_quote": 273398.73834 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.1765, "high": 0.1766, "low": 0.1681, "close": 0.169, "volume": 2486275.9, "close_time": 1765108799999, "quote_volume": 426695.08106, "trades": 3482, "taker_buy_base": 1171439.7, "taker_buy_quote": 201348.00716 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.1689, "high": 0.1719, "low": 0.1614, "close": 0.1704, "volume": 3948824.0, "close_time": 1765123199999, "quote_volume": 657648.59386, "trades": 4105, "taker_buy_base": 2131025.7, "taker_buy_quote": 355282.27599 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.1704, "high": 0.1722, "low": 0.168, "close": 0.1703, "volume": 2259658.2, "close_time": 1765137599999, "quote_volume": 384804.3652, "trades": 2664, "taker_buy_base": 1174943.9, "taker_buy_quote": 200060.65189 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.1703, "high": 0.1722, "low": 0.166, "close": 0.1702, "volume": 1650884.6, "close_time": 1765151999999, "quote_volume": 280132.28659, "trades": 2628, "taker_buy_base": 950063.1, "taker_buy_quote": 161149.46654 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1703, "high": 0.1721, "low": 0.1683, "close": 0.1702, "volume": 963433.8, "close_time": 1765166399999, "quote_volume": 163650.68244, "trades": 1142, "taker_buy_base": 417846.0, "taker_buy_quote": 70977.79649 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.1702, "high": 0.171, "low": 0.168, "close": 0.1684, "volume": 543254.8, "close_time": 1765180799999, "quote_volume": 91917.80276, "trades": 801, "taker_buy_base": 344748.0, "taker_buy_quote": 58325.75552 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.1682, "high": 0.1749, "low": 0.1676, "close": 0.1717, "volume": 1386398.7, "close_time": 1765195199999, "quote_volume": 237940.24022, "trades": 2144, "taker_buy_base": 661369.7, "taker_buy_quote": 113312.00194 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.1717, "high": 0.1748, "low": 0.168, "close": 0.1683, "volume": 1586591.2, "close_time": 1765209599999, "quote_volume": 272373.29984, "trades": 1882, "taker_buy_base": 786336.4, "taker_buy_quote": 134985.91729 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.1682, "high": 0.1705, "low": 0.1655, "close": 0.1672, "volume": 799609.3, "close_time": 1765223999999, "quote_volume": 134394.63357, "trades": 1473, "taker_buy_base": 400765.2, "taker_buy_quote": 67361.64673 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.1672, "high": 0.1686, "low": 0.1667, "close": 0.1677, "volume": 344685.4, "close_time": 1765238399999, "quote_volume": 57783.45005, "trades": 577, "taker_buy_base": 122597.1, "taker_buy_quote": 20552.51344 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1679, "high": 0.1683, "low": 0.1644, "close": 0.1666, "volume": 426751.1, "close_time": 1765252799999, "quote_volume": 70862.2052, "trades": 687, "taker_buy_base": 178289.8, "taker_buy_quote": 29638.61723 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.1665, "high": 0.1667, "low": 0.1631, "close": 0.1641, "volume": 380546.0, "close_time": 1765267199999, "quote_volume": 62498.63309, "trades": 577, "taker_buy_base": 199625.7, "taker_buy_quote": 32796.4639 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.1642, "high": 0.1648, "low": 0.1621, "close": 0.1647, "volume": 730537.5, "close_time": 1765281599999, "quote_volume": 119100.32188, "trades": 673, "taker_buy_base": 280408.5, "taker_buy_quote": 45768.88534 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.1648, "high": 0.1699, "low": 0.1639, "close": 0.1696, "volume": 1094411.1, "close_time": 1765295999999, "quote_volume": 181879.2868, "trades": 1334, "taker_buy_base": 392088.1, "taker_buy_quote": 65170.5184 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.1698, "high": 0.1749, "low": 0.1698, "close": 0.1726, "volume": 1394337.4, "close_time": 1765310399999, "quote_volume": 240673.08377, "trades": 1825, "taker_buy_base": 595848.3, "taker_buy_quote": 102900.74664 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.1723, "high": 0.1723, "low": 0.1683, "close": 0.1691, "volume": 633587.0, "close_time": 1765324799999, "quote_volume": 107599.21597, "trades": 795, "taker_buy_base": 325414.1, "taker_buy_quote": 55223.24128 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1692, "high": 0.1693, "low": 0.1669, "close": 0.1685, "volume": 380519.2, "close_time": 1765339199999, "quote_volume": 63899.79742, "trades": 418, "taker_buy_base": 201357.8, "taker_buy_quote": 33782.46078 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.1685, "high": 0.1693, "low": 0.1665, "close": 0.1673, "volume": 290331.7, "close_time": 1765353599999, "quote_volume": 48798.46906, "trades": 488, "taker_buy_base": 153775.5, "taker_buy_quote": 25872.32796 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.1672, "high": 0.1681, "low": 0.1658, "close": 0.1665, "volume": 312208.6, "close_time": 1765367999999, "quote_volume": 52023.98967, "trades": 462, "taker_buy_base": 161937.7, "taker_buy_quote": 26996.37592 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.1665, "high": 0.1716, "low": 0.1658, "close": 0.1716, "volume": 1079358.0, "close_time": 1765382399999, "quote_volume": 182507.4179, "trades": 2403, "taker_buy_base": 529841.8, "taker_buy_quote": 89495.09801 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.1716, "high": 0.1793, "low": 0.1713, "close": 0.1773, "volume": 4449044.6, "close_time": 1765396799999, "quote_volume": 779506.99906, "trades": 6091, "taker_buy_base": 2072661.4, "taker_buy_quote": 362948.20788 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.1773, "high": 0.1953, "low": 0.1767, "close": 0.1903, "volume": 13870433.6, "close_time": 1765411199999, "quote_volume": 2596119.19869, "trades": 20090, "taker_buy_base": 7163666.7, "taker_buy_quote": 1343743.47209 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1904, "high": 0.1915, "low": 0.1801, "close": 0.1807, "volume": 4875887.3, "close_time": 1765425599999, "quote_volume": 900706.79119, "trades": 6111, "taker_buy_base": 2293980.8, "taker_buy_quote": 424052.82743 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.1806, "high": 0.1835, "low": 0.1758, "close": 0.1815, "volume": 5282127.7, "close_time": 1765439999999, "quote_volume": 948410.41737, "trades": 5941, "taker_buy_base": 2598664.9, "taker_buy_quote": 466728.23441 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.1816, "high": 0.1872, "low": 0.1733, "close": 0.1737, "volume": 9571515.2, "close_time": 1765454399999, "quote_volume": 1724933.70788, "trades": 10878, "taker_buy_base": 4932502.4, "taker_buy_quote": 888434.97714 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.1738, "high": 0.1759, "low": 0.1714, "close": 0.1753, "volume": 2968528.0, "close_time": 1765468799999, "quote_volume": 516573.59701, "trades": 3493, "taker_buy_base": 1536963.9, "taker_buy_quote": 267304.55017 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.1752, "high": 0.1775, "low": 0.1732, "close": 0.1742, "volume": 1735628.5, "close_time": 1765483199999, "quote_volume": 304362.74396, "trades": 1912, "taker_buy_base": 876153.9, "taker_buy_quote": 153614.18907 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.1744, "high": 0.1791, "low": 0.1744, "close": 0.1767, "volume": 777844.0, "close_time": 1765497599999, "quote_volume": 137441.67313, "trades": 1069, "taker_buy_base": 358813.1, "taker_buy_quote": 63373.63967 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.1768, "high": 0.1799, "low": 0.174, "close": 0.1785, "volume": 645946.8, "close_time": 1765511999999, "quote_volume": 114505.33529, "trades": 1015, "taker_buy_base": 306493.2, "taker_buy_quote": 54327.0531 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.1785, "high": 0.1786, "low": 0.1745, "close": 0.175, "volume": 584059.4, "close_time": 1765526399999, "quote_volume": 102902.22868, "trades": 932, "taker_buy_base": 242800.3, "taker_buy_quote": 42792.54007 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.1748, "high": 0.1811, "low": 0.1736, "close": 0.1779, "volume": 1330620.8, "close_time": 1765540799999, "quote_volume": 236574.97409, "trades": 2278, "taker_buy_base": 692295.4, "taker_buy_quote": 122862.61436 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.1775, "high": 0.18, "low": 0.1734, "close": 0.1746, "volume": 1431256.6, "close_time": 1765555199999, "quote_volume": 253573.95606, "trades": 1914, "taker_buy_base": 710502.6, "taker_buy_quote": 125941.81985 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.1744, "high": 0.1823, "low": 0.1727, "close": 0.1779, "volume": 3486493.7, "close_time": 1765569599999, "quote_volume": 621509.46609, "trades": 5259, "taker_buy_base": 1529500.6, "taker_buy_quote": 272399.23801 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.178, "high": 0.1817, "low": 0.1764, "close": 0.1803, "volume": 1374431.6, "close_time": 1765583999999, "quote_volume": 245387.91913, "trades": 2354, "taker_buy_base": 748674.2, "taker_buy_quote": 133390.45908 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1806, "high": 0.182, "low": 0.1775, "close": 0.1807, "volume": 843044.9, "close_time": 1765598399999, "quote_volume": 151470.41646, "trades": 1654, "taker_buy_base": 420553.9, "taker_buy_quote": 75609.86091 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.1806, "high": 0.1813, "low": 0.1781, "close": 0.1786, "volume": 564676.0, "close_time": 1765612799999, "quote_volume": 101278.02468, "trades": 1024, "taker_buy_base": 256257.0, "taker_buy_quote": 45949.90504 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.1786, "high": 0.1803, "low": 0.1767, "close": 0.1794, "volume": 891569.3, "close_time": 1765627199999, "quote_volume": 158933.85549, "trades": 1329, "taker_buy_base": 520167.2, "taker_buy_quote": 92730.0951 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.1797, "high": 0.1811, "low": 0.1756, "close": 0.1763, "volume": 1437824.2, "close_time": 1765641599999, "quote_volume": 255731.83914, "trades": 1540, "taker_buy_base": 749669.2, "taker_buy_quote": 133273.94261 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.1761, "high": 0.1795, "low": 0.1757, "close": 0.1788, "volume": 791012.3, "close_time": 1765655999999, "quote_volume": 140489.72726, "trades": 1858, "taker_buy_base": 557878.1, "taker_buy_quote": 99078.05574 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.1785, "high": 0.1809, "low": 0.1783, "close": 0.1803, "volume": 244233.2, "close_time": 1765670399999, "quote_volume": 43842.1446, "trades": 610, "taker_buy_base": 106610.7, "taker_buy_quote": 19111.57371 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.1802, "high": 0.1811, "low": 0.178, "close": 0.1793, "volume": 621509.7, "close_time": 1765684799999, "quote_volume": 111454.15039, "trades": 1020, "taker_buy_base": 354943.5, "taker_buy_quote": 63565.38988 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.1793, "high": 0.1804, "low": 0.1767, "close": 0.1779, "volume": 856137.7, "close_time": 1765699199999, "quote_volume": 152150.59601, "trades": 1119, "taker_buy_base": 360864.0, "taker_buy_quote": 64128.69096 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.178, "high": 0.1785, "low": 0.1746, "close": 0.1773, "volume": 664737.3, "close_time": 1765713599999, "quote_volume": 117334.1948, "trades": 1545, "taker_buy_base": 250730.3, "taker_buy_quote": 44163.26171 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.1774, "high": 0.1811, "low": 0.177, "close": 0.1788, "volume": 929489.1, "close_time": 1765727999999, "quote_volume": 166516.83288, "trades": 2194, "taker_buy_base": 454336.1, "taker_buy_quote": 81390.57484 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.1788, "high": 0.1812, "low": 0.1781, "close": 0.1788, "volume": 880058.5, "close_time": 1765742399999, "quote_volume": 158091.46125, "trades": 2014, "taker_buy_base": 393186.6, "taker_buy_quote": 70622.18448 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.1789, "high": 0.1789, "low": 0.1739, "close": 0.1775, "volume": 794593.0, "close_time": 1765756799999, "quote_volume": 140015.44437, "trades": 1703, "taker_buy_base": 425924.8, "taker_buy_quote": 75027.26338 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1775, "high": 0.1828, "low": 0.1771, "close": 0.1791, "volume": 791819.0, "close_time": 1765771199999, "quote_volume": 142531.97115, "trades": 1830, "taker_buy_base": 398434.5, "taker_buy_quote": 71654.14206 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.1792, "high": 0.1805, "low": 0.1782, "close": 0.1785, "volume": 387861.9, "close_time": 1765785599999, "quote_volume": 69462.00652, "trades": 717, "taker_buy_base": 150059.1, "taker_buy_quote": 26877.80901 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.1786, "high": 0.1798, "low": 0.1775, "close": 0.1778, "volume": 431450.3, "close_time": 1765799999999, "quote_volume": 77074.89236, "trades": 710, "taker_buy_base": 210149.4, "taker_buy_quote": 37561.02494 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.1778, "high": 0.1788, "low": 0.1677, "close": 0.1691, "volume": 2052357.6, "close_time": 1765814399999, "quote_volume": 354021.34016, "trades": 3957, "taker_buy_base": 1102096.9, "taker_buy_quote": 189803.87813 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.169, "high": 0.1691, "low": 0.1633, "close": 0.1668, "volume": 839651.5, "close_time": 1765828799999, "quote_volume": 139651.11541, "trades": 2129, "taker_buy_base": 414691.7, "taker_buy_quote": 68973.26621 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.1667, "high": 0.1685, "low": 0.1653, "close": 0.1674, "volume": 409958.7, "close_time": 1765843199999, "quote_volume": 68512.76911, "trades": 1024, "taker_buy_base": 164893.9, "taker_buy_quote": 27564.64122 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1672, "high": 0.1727, "low": 0.1658, "close": 0.1727, "volume": 788976.7, "close_time": 1765857599999, "quote_volume": 133489.80553, "trades": 1602, "taker_buy_base": 392173.8, "taker_buy_quote": 66232.70984 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.1728, "high": 0.1814, "low": 0.1727, "close": 0.1785, "volume": 1099250.0, "close_time": 1765871999999, "quote_volume": 195582.78265, "trades": 2128, "taker_buy_base": 473651.2, "taker_buy_quote": 84217.02504 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.1783, "high": 0.1806, "low": 0.1759, "close": 0.1782, "volume": 1520863.4, "close_time": 1765886399999, "quote_volume": 271149.30286, "trades": 2022, "taker_buy_base": 678733.5, "taker_buy_quote": 120949.0373 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.1786, "high": 0.1894, "low": 0.1763, "close": 0.1892, "volume": 4135809.2, "close_time": 1765900799999, "quote_volume": 753294.43556, "trades": 6115, "taker_buy_base": 2285364.0, "taker_buy_quote": 415553.45569 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.1891, "high": 0.1987, "low": 0.1834, "close": 0.1843, "volume": 11670016.5, "close_time": 1765915199999, "quote_volume": 2232908.15914, "trades": 21032, "taker_buy_base": 6076516.2, "taker_buy_quote": 1163266.86525 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.1842, "high": 0.1857, "low": 0.1821, "close": 0.1837, "volume": 1118188.6, "close_time": 1765929599999, "quote_volume": 205267.06493, "trades": 3046, "taker_buy_base": 480535.1, "taker_buy_quote": 88184.2698 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1836, "high": 0.1837, "low": 0.1792, "close": 0.1802, "volume": 1533421.7, "close_time": 1765943999999, "quote_volume": 277538.03187, "trades": 2239, "taker_buy_base": 821589.9, "taker_buy_quote": 148425.69053 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.1801, "high": 0.1827, "low": 0.1754, "close": 0.181, "volume": 3168575.4, "close_time": 1765958399999, "quote_volume": 563540.72177, "trades": 2749, "taker_buy_base": 1640714.4, "taker_buy_quote": 292186.08327 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.1809, "high": 0.1831, "low": 0.1788, "close": 0.1818, "volume": 2132090.4, "close_time": 1765972799999, "quote_volume": 386999.32983, "trades": 3481, "taker_buy_base": 1226251.7, "taker_buy_quote": 222544.57294 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.1818, "high": 0.186, "low": 0.1779, "close": 0.1805, "volume": 4378270.7, "close_time": 1765987199999, "quote_volume": 797381.00215, "trades": 4529, "taker_buy_base": 2273876.2, "taker_buy_quote": 414206.23043 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.1805, "high": 0.185, "low": 0.1766, "close": 0.1821, "volume": 4816793.9, "close_time": 1766001599999, "quote_volume": 871947.7878, "trades": 5123, "taker_buy_base": 2116429.9, "taker_buy_quote": 383303.49985 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.1822, "high": 0.1848, "low": 0.1816, "close": 0.1838, "volume": 1175171.2, "close_time": 1766015999999, "quote_volume": 214758.82214, "trades": 2370, "taker_buy_base": 675886.3, "taker_buy_quote": 123466.39434 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1838, "high": 0.1851, "low": 0.1813, "close": 0.1818, "volume": 856452.5, "close_time": 1766030399999, "quote_volume": 156943.32226, "trades": 1484, "taker_buy_base": 384746.4, "taker_buy_quote": 70533.02741 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.1817, "high": 0.183, "low": 0.1746, "close": 0.1764, "volume": 2948586.0, "close_time": 1766044799999, "quote_volume": 523798.20582, "trades": 4890, "taker_buy_base": 1719539.4, "taker_buy_quote": 305471.33194 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.1764, "high": 0.1786, "low": 0.1762, "close": 0.1776, "volume": 493032.7, "close_time": 1766059199999, "quote_volume": 87395.85079, "trades": 888, "taker_buy_base": 168197.0, "taker_buy_quote": 29831.44024 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.1777, "high": 0.1821, "low": 0.176, "close": 0.1784, "volume": 1299884.2, "close_time": 1766073599999, "quote_volume": 233018.12065, "trades": 2342, "taker_buy_base": 655493.8, "taker_buy_quote": 117406.32295 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.1785, "high": 0.185, "low": 0.1757, "close": 0.1789, "volume": 2579149.8, "close_time": 1766087999999, "quote_volume": 464758.82326, "trades": 5064, "taker_buy_base": 1302935.0, "taker_buy_quote": 234432.39368 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.1789, "high": 0.1851, "low": 0.1788, "close": 0.1805, "volume": 1234066.9, "close_time": 1766102399999, "quote_volume": 225521.90121, "trades": 2111, "taker_buy_base": 595939.4, "taker_buy_quote": 109034.48094 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1805, "high": 0.1903, "low": 0.1805, "close": 0.1896, "volume": 3171647.4, "close_time": 1766116799999, "quote_volume": 591497.59191, "trades": 5200, "taker_buy_base": 1638474.5, "taker_buy_quote": 305386.30934 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.1895, "high": 0.1911, "low": 0.1866, "close": 0.1893, "volume": 1143810.1, "close_time": 1766131199999, "quote_volume": 216231.93848, "trades": 2078, "taker_buy_base": 570186.8, "taker_buy_quote": 107838.26994 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.1895, "high": 0.193, "low": 0.1877, "close": 0.1928, "volume": 973987.8, "close_time": 1766145599999, "quote_volume": 184847.66746, "trades": 2052, "taker_buy_base": 544471.3, "taker_buy_quote": 103351.49017 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.1929, "high": 0.1929, "low": 0.1876, "close": 0.1889, "volume": 1144657.9, "close_time": 1766159999999, "quote_volume": 216784.64435, "trades": 2348, "taker_buy_base": 565538.4, "taker_buy_quote": 107047.23642 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.1889, "high": 0.1924, "low": 0.1881, "close": 0.1906, "volume": 1575330.4, "close_time": 1766174399999, "quote_volume": 300150.98496, "trades": 2824, "taker_buy_base": 795726.8, "taker_buy_quote": 151617.88889 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.1906, "high": 0.1912, "low": 0.1885, "close": 0.1889, "volume": 597809.4, "close_time": 1766188799999, "quote_volume": 113462.10696, "trades": 881, "taker_buy_base": 236177.5, "taker_buy_quote": 44808.67035 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1889, "high": 0.1905, "low": 0.188, "close": 0.1892, "volume": 469362.7, "close_time": 1766203199999, "quote_volume": 88753.02158, "trades": 963, "taker_buy_base": 255456.2, "taker_buy_quote": 48291.95081 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.1894, "high": 0.1895, "low": 0.1845, "close": 0.1863, "volume": 1060191.0, "close_time": 1766217599999, "quote_volume": 198091.44731, "trades": 1784, "taker_buy_base": 550487.1, "taker_buy_quote": 102841.40948 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.1862, "high": 0.1883, "low": 0.1853, "close": 0.1882, "volume": 345421.5, "close_time": 1766231999999, "quote_volume": 64426.75045, "trades": 681, "taker_buy_base": 161855.7, "taker_buy_quote": 30165.80107 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.1882, "high": 0.1904, "low": 0.1857, "close": 0.1897, "volume": 732125.8, "close_time": 1766246399999, "quote_volume": 138277.75695, "trades": 1419, "taker_buy_base": 314567.0, "taker_buy_quote": 59460.87691 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.1897, "high": 0.1905, "low": 0.1876, "close": 0.1877, "volume": 492838.9, "close_time": 1766260799999, "quote_volume": 93222.47266, "trades": 653, "taker_buy_base": 162029.5, "taker_buy_quote": 30659.7184 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.1877, "high": 0.1878, "low": 0.1855, "close": 0.1861, "volume": 438301.3, "close_time": 1766275199999, "quote_volume": 81667.01459, "trades": 539, "taker_buy_base": 292241.0, "taker_buy_quote": 54443.19855 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1862, "high": 0.1866, "low": 0.1831, "close": 0.1844, "volume": 571071.7, "close_time": 1766289599999, "quote_volume": 105415.71547, "trades": 1107, "taker_buy_base": 318789.1, "taker_buy_quote": 58852.56671 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.1843, "high": 0.1848, "low": 0.1828, "close": 0.1835, "volume": 243792.9, "close_time": 1766303999999, "quote_volume": 44739.69823, "trades": 920, "taker_buy_base": 127031.0, "taker_buy_quote": 23314.55425 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.1834, "high": 0.1853, "low": 0.1827, "close": 0.1832, "volume": 361452.5, "close_time": 1766318399999, "quote_volume": 66505.94031, "trades": 1465, "taker_buy_base": 198298.9, "taker_buy_quote": 36467.68888 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.1832, "high": 0.1844, "low": 0.1787, "close": 0.1811, "volume": 1363220.4, "close_time": 1766332799999, "quote_volume": 246370.43049, "trades": 3825, "taker_buy_base": 657069.5, "taker_buy_quote": 118644.55301 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.1811, "high": 0.1823, "low": 0.1795, "close": 0.1815, "volume": 205415.5, "close_time": 1766347199999, "quote_volume": 37152.26002, "trades": 434, "taker_buy_base": 77821.1, "taker_buy_quote": 14087.53078 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.1816, "high": 0.1827, "low": 0.1802, "close": 0.1819, "volume": 212356.7, "close_time": 1766361599999, "quote_volume": 38581.83591, "trades": 359, "taker_buy_base": 50436.3, "taker_buy_quote": 9167.14774 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1819, "high": 0.184, "low": 0.1796, "close": 0.1821, "volume": 510126.5, "close_time": 1766375999999, "quote_volume": 93145.48516, "trades": 1060, "taker_buy_base": 248098.6, "taker_buy_quote": 45339.11588 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.182, "high": 0.1828, "low": 0.1814, "close": 0.1825, "volume": 195080.8, "close_time": 1766390399999, "quote_volume": 35527.99106, "trades": 343, "taker_buy_base": 72689.5, "taker_buy_quote": 13240.17312 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.1827, "high": 0.1841, "low": 0.1825, "close": 0.1828, "volume": 473078.3, "close_time": 1766404799999, "quote_volume": 86595.96539, "trades": 477, "taker_buy_base": 309935.0, "taker_buy_quote": 56739.29204 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.1826, "high": 0.1837, "low": 0.1801, "close": 0.1817, "volume": 573400.9, "close_time": 1766419199999, "quote_volume": 104033.58227, "trades": 742, "taker_buy_base": 208507.0, "taker_buy_quote": 37885.35648 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.1817, "high": 0.1859, "low": 0.1814, "close": 0.183, "volume": 984091.4, "close_time": 1766433599999, "quote_volume": 181536.93125, "trades": 972, "taker_buy_base": 658272.6, "taker_buy_quote": 121467.3953 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.1829, "high": 0.1859, "low": 0.1818, "close": 0.1853, "volume": 396751.6, "close_time": 1766447999999, "quote_volume": 73116.91452, "trades": 700, "taker_buy_base": 215034.6, "taker_buy_quote": 39629.83008 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1853, "high": 0.186, "low": 0.1833, "close": 0.185, "volume": 314316.9, "close_time": 1766462399999, "quote_volume": 58132.86252, "trades": 605, "taker_buy_base": 142144.5, "taker_buy_quote": 26276.47048 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.185, "high": 0.1852, "low": 0.1808, "close": 0.1824, "volume": 394685.0, "close_time": 1766476799999, "quote_volume": 71925.94144, "trades": 574, "taker_buy_base": 169608.2, "taker_buy_quote": 30944.00513 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.1823, "high": 0.184, "low": 0.1811, "close": 0.1812, "volume": 255116.0, "close_time": 1766491199999, "quote_volume": 46524.02151, "trades": 848, "taker_buy_base": 131613.2, "taker_buy_quote": 24009.20543 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.1811, "high": 0.1841, "low": 0.1783, "close": 0.1804, "volume": 864519.3, "close_time": 1766505599999, "quote_volume": 156622.62636, "trades": 1694, "taker_buy_base": 438208.2, "taker_buy_quote": 79364.09076 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.1802, "high": 0.1852, "low": 0.1796, "close": 0.1844, "volume": 507542.3, "close_time": 1766519999999, "quote_volume": 92604.45697, "trades": 1141, "taker_buy_base": 302658.9, "taker_buy_quote": 55234.3805 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.1841, "high": 0.1859, "low": 0.1832, "close": 0.185, "volume": 149788.7, "close_time": 1766534399999, "quote_volume": 27684.72479, "trades": 288, "taker_buy_base": 58383.9, "taker_buy_quote": 10790.92118 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1852, "high": 0.1865, "low": 0.1826, "close": 0.1844, "volume": 261839.3, "close_time": 1766548799999, "quote_volume": 48410.04244, "trades": 464, "taker_buy_base": 104091.6, "taker_buy_quote": 19266.93575 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.1844, "high": 0.1849, "low": 0.1817, "close": 0.1824, "volume": 420459.3, "close_time": 1766563199999, "quote_volume": 76876.44646, "trades": 571, "taker_buy_base": 247486.1, "taker_buy_quote": 45215.8776 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.1823, "high": 0.1848, "low": 0.1812, "close": 0.1843, "volume": 330019.9, "close_time": 1766577599999, "quote_volume": 60398.16165, "trades": 699, "taker_buy_base": 163712.2, "taker_buy_quote": 29997.67168 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.1843, "high": 0.1863, "low": 0.1821, "close": 0.1851, "volume": 446254.1, "close_time": 1766591999999, "quote_volume": 82428.98127, "trades": 1090, "taker_buy_base": 192981.6, "taker_buy_quote": 35636.74542 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.185, "high": 0.1865, "low": 0.1838, "close": 0.1861, "volume": 381985.3, "close_time": 1766606399999, "quote_volume": 70825.25226, "trades": 531, "taker_buy_base": 219996.8, "taker_buy_quote": 40779.81238 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.186, "high": 0.1872, "low": 0.1851, "close": 0.1867, "volume": 200923.6, "close_time": 1766620799999, "quote_volume": 37453.31618, "trades": 449, "taker_buy_base": 82083.2, "taker_buy_quote": 15315.83234 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1868, "high": 0.1874, "low": 0.1857, "close": 0.1869, "volume": 75051.4, "close_time": 1766635199999, "quote_volume": 14010.16804, "trades": 200, "taker_buy_base": 29134.0, "taker_buy_quote": 5443.49367 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.1866, "high": 0.1879, "low": 0.186, "close": 0.1876, "volume": 250898.5, "close_time": 1766649599999, "quote_volume": 46886.92416, "trades": 520, "taker_buy_base": 87072.3, "taker_buy_quote": 16266.40921 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.1876, "high": 0.1876, "low": 0.1839, "close": 0.1843, "volume": 237238.0, "close_time": 1766663999999, "quote_volume": 44128.5219, "trades": 490, "taker_buy_base": 93957.3, "taker_buy_quote": 17476.68487 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.1843, "high": 0.1854, "low": 0.1831, "close": 0.1845, "volume": 197963.6, "close_time": 1766678399999, "quote_volume": 36437.66721, "trades": 425, "taker_buy_base": 101971.6, "taker_buy_quote": 18774.18017 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.1848, "high": 0.1855, "low": 0.1835, "close": 0.1847, "volume": 99829.2, "close_time": 1766692799999, "quote_volume": 18423.7298, "trades": 316, "taker_buy_base": 41490.2, "taker_buy_quote": 7656.99948 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.1849, "high": 0.1851, "low": 0.1791, "close": 0.1799, "volume": 628459.3, "close_time": 1766707199999, "quote_volume": 113928.77559, "trades": 1445, "taker_buy_base": 346585.7, "taker_buy_quote": 62793.26911 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1798, "high": 0.1833, "low": 0.1791, "close": 0.1825, "volume": 404222.3, "close_time": 1766721599999, "quote_volume": 73252.81517, "trades": 578, "taker_buy_base": 187073.6, "taker_buy_quote": 33965.19234 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.1824, "high": 0.1834, "low": 0.1816, "close": 0.1822, "volume": 157740.9, "close_time": 1766735999999, "quote_volume": 28794.18188, "trades": 248, "taker_buy_base": 61012.8, "taker_buy_quote": 11132.37118 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.1822, "high": 0.185, "low": 0.1818, "close": 0.185, "volume": 239712.4, "close_time": 1766750399999, "quote_volume": 44033.97853, "trades": 428, "taker_buy_base": 106480.4, "taker_buy_quote": 19558.19004 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.1851, "high": 0.1873, "low": 0.1827, "close": 0.1843, "volume": 448659.6, "close_time": 1766764799999, "quote_volume": 82919.71603, "trades": 646, "taker_buy_base": 197838.4, "taker_buy_quote": 36607.67048 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.1843, "high": 0.1954, "low": 0.1843, "close": 0.1943, "volume": 1541411.0, "close_time": 1766779199999, "quote_volume": 293551.22721, "trades": 2576, "taker_buy_base": 770298.6, "taker_buy_quote": 146840.56128 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.1947, "high": 0.209, "low": 0.1947, "close": 0.2033, "volume": 8821513.8, "close_time": 1766793599999, "quote_volume": 1787067.84235, "trades": 14785, "taker_buy_base": 4511667.1, "taker_buy_quote": 912718.56605 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.203, "high": 0.2071, "low": 0.2005, "close": 0.205, "volume": 1965677.4, "close_time": 1766807999999, "quote_volume": 400322.68559, "trades": 4151, "taker_buy_base": 913250.4, "taker_buy_quote": 185823.41596 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.205, "high": 0.2067, "low": 0.2017, "close": 0.2032, "volume": 1208275.1, "close_time": 1766822399999, "quote_volume": 246152.09325, "trades": 3147, "taker_buy_base": 489050.9, "taker_buy_quote": 99642.94788 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.2038, "high": 0.2096, "low": 0.1995, "close": 0.1997, "volume": 2990484.6, "close_time": 1766836799999, "quote_volume": 610648.88162, "trades": 6964, "taker_buy_base": 1621589.1, "taker_buy_quote": 331293.08068 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.1998, "high": 0.2029, "low": 0.1986, "close": 0.2019, "volume": 619262.8, "close_time": 1766851199999, "quote_volume": 124503.18318, "trades": 1607, "taker_buy_base": 213956.4, "taker_buy_quote": 43004.27038 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.202, "high": 0.2027, "low": 0.1992, "close": 0.2005, "volume": 448794.3, "close_time": 1766865599999, "quote_volume": 90210.09455, "trades": 1380, "taker_buy_base": 142892.2, "taker_buy_quote": 28695.71092 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.2006, "high": 0.2043, "low": 0.2002, "close": 0.2035, "volume": 548306.4, "close_time": 1766879999999, "quote_volume": 111047.86047, "trades": 1604, "taker_buy_base": 254629.5, "taker_buy_quote": 51542.65107 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.2038, "high": 0.2051, "low": 0.2031, "close": 0.2046, "volume": 491228.6, "close_time": 1766894399999, "quote_volume": 100230.74879, "trades": 1318, "taker_buy_base": 186666.1, "taker_buy_quote": 38085.43768 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.2042, "high": 0.2048, "low": 0.2021, "close": 0.2033, "volume": 471752.5, "close_time": 1766908799999, "quote_volume": 96116.1945, "trades": 1322, "taker_buy_base": 228712.4, "taker_buy_quote": 46594.87149 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.2032, "high": 0.2076, "low": 0.2025, "close": 0.2046, "volume": 868418.9, "close_time": 1766923199999, "quote_volume": 178609.10537, "trades": 2814, "taker_buy_base": 361407.6, "taker_buy_quote": 74265.27349 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.2047, "high": 0.2092, "low": 0.204, "close": 0.2079, "volume": 768423.3, "close_time": 1766937599999, "quote_volume": 158765.60554, "trades": 1974, "taker_buy_base": 397065.6, "taker_buy_quote": 82012.88319 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.2076, "high": 0.2139, "low": 0.2068, "close": 0.2106, "volume": 2361028.7, "close_time": 1766951999999, "quote_volume": 497566.18809, "trades": 7139, "taker_buy_base": 1144082.0, "taker_buy_quote": 240780.99802 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.2107, "high": 0.2107, "low": 0.2071, "close": 0.209, "volume": 509794.9, "close_time": 1766966399999, "quote_volume": 106560.31567, "trades": 1577, "taker_buy_base": 257685.0, "taker_buy_quote": 53898.74774 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.2089, "high": 0.211, "low": 0.2064, "close": 0.2103, "volume": 634146.6, "close_time": 1766980799999, "quote_volume": 132396.14806, "trades": 2305, "taker_buy_base": 294703.6, "taker_buy_quote": 61519.42595 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.2105, "high": 0.2111, "low": 0.2068, "close": 0.2072, "volume": 403407.6, "close_time": 1766995199999, "quote_volume": 84560.51826, "trades": 1262, "taker_buy_base": 232768.8, "taker_buy_quote": 48834.08405 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.2074, "high": 0.2075, "low": 0.1965, "close": 0.1967, "volume": 3611346.2, "close_time": 1767009599999, "quote_volume": 727486.19543, "trades": 9124, "taker_buy_base": 2163260.3, "taker_buy_quote": 436183.27716 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.1967, "high": 0.1969, "low": 0.188, "close": 0.1912, "volume": 1767174.6, "close_time": 1767023999999, "quote_volume": 337805.25995, "trades": 4407, "taker_buy_base": 881496.8, "taker_buy_quote": 168648.68315 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.1911, "high": 0.1928, "low": 0.1897, "close": 0.1909, "volume": 338314.1, "close_time": 1767038399999, "quote_volume": 64772.51849, "trades": 1132, "taker_buy_base": 188122.6, "taker_buy_quote": 36012.93784 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.1907, "high": 0.1917, "low": 0.1892, "close": 0.1901, "volume": 310316.5, "close_time": 1767052799999, "quote_volume": 59103.7698, "trades": 846, "taker_buy_base": 108218.1, "taker_buy_quote": 20625.93367 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.19, "high": 0.1909, "low": 0.1869, "close": 0.1883, "volume": 336050.8, "close_time": 1767067199999, "quote_volume": 63378.66981, "trades": 882, "taker_buy_base": 187107.2, "taker_buy_quote": 35270.40997 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.1883, "high": 0.1892, "low": 0.1857, "close": 0.1881, "volume": 420126.7, "close_time": 1767081599999, "quote_volume": 78820.31726, "trades": 944, "taker_buy_base": 276359.6, "taker_buy_quote": 51838.7204 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.1884, "high": 0.1911, "low": 0.1878, "close": 0.19, "volume": 608252.3, "close_time": 1767095999999, "quote_volume": 115143.66725, "trades": 1540, "taker_buy_base": 351456.0, "taker_buy_quote": 66605.73075 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.19, "high": 0.2005, "low": 0.1894, "close": 0.1989, "volume": 1361520.9, "close_time": 1767110399999, "quote_volume": 266345.60891, "trades": 4122, "taker_buy_base": 695013.9, "taker_buy_quote": 135708.54078 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.1991, "high": 0.2004, "low": 0.1954, "close": 0.1988, "volume": 554446.1, "close_time": 1767124799999, "quote_volume": 109640.15867, "trades": 1739, "taker_buy_base": 266914.4, "taker_buy_quote": 52790.39025 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.1988, "high": 0.2009, "low": 0.1958, "close": 0.1991, "volume": 594774.1, "close_time": 1767139199999, "quote_volume": 118455.48511, "trades": 2225, "taker_buy_base": 321171.2, "taker_buy_quote": 63931.38092 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1994, "high": 0.2006, "low": 0.1981, "close": 0.1991, "volume": 394899.0, "close_time": 1767153599999, "quote_volume": 78681.50199, "trades": 906, "taker_buy_base": 163633.3, "taker_buy_quote": 32593.29479 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.1992, "high": 0.2016, "low": 0.1989, "close": 0.2005, "volume": 271603.5, "close_time": 1767167999999, "quote_volume": 54493.57739, "trades": 774, "taker_buy_base": 116153.5, "taker_buy_quote": 23287.45763 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.2004, "high": 0.2004, "low": 0.1971, "close": 0.1997, "volume": 539001.0, "close_time": 1767182399999, "quote_volume": 106867.91402, "trades": 1243, "taker_buy_base": 329515.8, "taker_buy_quote": 65306.8772 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.1997, "high": 0.2055, "low": 0.1979, "close": 0.2022, "volume": 1245938.9, "close_time": 1767196799999, "quote_volume": 251989.04644, "trades": 2892, "taker_buy_base": 632324.0, "taker_buy_quote": 127748.14677 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.2022, "high": 0.2049, "low": 0.1979, "close": 0.2033, "volume": 854674.5, "close_time": 1767211199999, "quote_volume": 172790.47856, "trades": 2375, "taker_buy_base": 383028.1, "taker_buy_quote": 77331.66814 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.2032, "high": 0.2139, "low": 0.2031, "close": 0.2078, "volume": 3455940.3, "close_time": 1767225599999, "quote_volume": 722659.94399, "trades": 6471, "taker_buy_base": 1676818.8, "taker_buy_quote": 350559.22665 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.2077, "high": 0.211, "low": 0.2074, "close": 0.2097, "volume": 588534.7, "close_time": 1767239999999, "quote_volume": 123089.62239, "trades": 1081, "taker_buy_base": 323935.6, "taker_buy_quote": 67708.90247 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.2102, "high": 0.2107, "low": 0.2061, "close": 0.2064, "volume": 451869.4, "close_time": 1767254399999, "quote_volume": 93858.02824, "trades": 891, "taker_buy_base": 243673.7, "taker_buy_quote": 50614.94968 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.2066, "high": 0.207, "low": 0.2046, "close": 0.206, "volume": 322481.9, "close_time": 1767268799999, "quote_volume": 66377.37825, "trades": 749, "taker_buy_base": 156302.4, "taker_buy_quote": 32183.46809 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.2062, "high": 0.2067, "low": 0.203, "close": 0.2054, "volume": 612741.2, "close_time": 1767283199999, "quote_volume": 125334.24675, "trades": 1088, "taker_buy_base": 248029.6, "taker_buy_quote": 50753.02653 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.2054, "high": 0.2057, "low": 0.2037, "close": 0.2051, "volume": 249639.3, "close_time": 1767297599999, "quote_volume": 51128.40518, "trades": 555, "taker_buy_base": 117833.5, "taker_buy_quote": 24125.21954 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.2051, "high": 0.2059, "low": 0.2039, "close": 0.2055, "volume": 177056.6, "close_time": 1767311999999, "quote_volume": 36250.89142, "trades": 504, "taker_buy_base": 43883.5, "taker_buy_quote": 8987.48597 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2055, "high": 0.2084, "low": 0.2046, "close": 0.2062, "volume": 289702.0, "close_time": 1767326399999, "quote_volume": 59771.67674, "trades": 553, "taker_buy_base": 142210.7, "taker_buy_quote": 29296.59592 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.2063, "high": 0.207, "low": 0.2041, "close": 0.2047, "volume": 301839.8, "close_time": 1767340799999, "quote_volume": 61921.35452, "trades": 768, "taker_buy_base": 195275.2, "taker_buy_quote": 40091.6726 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.2047, "high": 0.2064, "low": 0.2045, "close": 0.2049, "volume": 280973.1, "close_time": 1767355199999, "quote_volume": 57716.62147, "trades": 637, "taker_buy_base": 152315.8, "taker_buy_quote": 31285.09356 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.2049, "high": 0.208, "low": 0.2034, "close": 0.2063, "volume": 785756.5, "close_time": 1767369599999, "quote_volume": 161679.55301, "trades": 1930, "taker_buy_base": 444600.8, "taker_buy_quote": 91486.13696 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.2063, "high": 0.2135, "low": 0.2058, "close": 0.2134, "volume": 825298.3, "close_time": 1767383999999, "quote_volume": 173828.90856, "trades": 2169, "taker_buy_base": 399121.8, "taker_buy_quote": 84007.74957 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.2135, "high": 0.2146, "low": 0.2124, "close": 0.2134, "volume": 539138.3, "close_time": 1767398399999, "quote_volume": 115182.33009, "trades": 2080, "taker_buy_base": 187090.2, "taker_buy_quote": 39945.65684 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.2135, "high": 0.2143, "low": 0.2102, "close": 0.2126, "volume": 343643.8, "close_time": 1767412799999, "quote_volume": 72844.30811, "trades": 832, "taker_buy_base": 184945.4, "taker_buy_quote": 39200.29307 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.2126, "high": 0.2139, "low": 0.2067, "close": 0.2074, "volume": 623645.3, "close_time": 1767427199999, "quote_volume": 130662.00623, "trades": 1610, "taker_buy_base": 390184.8, "taker_buy_quote": 81595.94626 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.2074, "high": 0.2093, "low": 0.2066, "close": 0.2089, "volume": 306709.2, "close_time": 1767441599999, "quote_volume": 63803.28498, "trades": 710, "taker_buy_base": 177131.1, "taker_buy_quote": 36870.54147 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.2089, "high": 0.2136, "low": 0.2087, "close": 0.2124, "volume": 679424.4, "close_time": 1767455999999, "quote_volume": 143882.79674, "trades": 2196, "taker_buy_base": 429308.6, "taker_buy_quote": 90948.57862 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.2125, "high": 0.2129, "low": 0.2101, "close": 0.2112, "volume": 320420.6, "close_time": 1767470399999, "quote_volume": 67736.73044, "trades": 777, "taker_buy_base": 125445.6, "taker_buy_quote": 26547.21471 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.2112, "high": 0.2209, "low": 0.2102, "close": 0.2169, "volume": 1929117.2, "close_time": 1767484799999, "quote_volume": 417259.89648, "trades": 3829, "taker_buy_base": 1051045.1, "taker_buy_quote": 227051.33974 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.2168, "high": 0.2197, "low": 0.2146, "close": 0.2153, "volume": 1304838.3, "close_time": 1767499199999, "quote_volume": 282552.36179, "trades": 2701, "taker_buy_base": 643463.2, "taker_buy_quote": 139348.75904 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.2153, "high": 0.2178, "low": 0.2137, "close": 0.2154, "volume": 697868.0, "close_time": 1767513599999, "quote_volume": 150587.70387, "trades": 1777, "taker_buy_base": 392440.5, "taker_buy_quote": 84626.74112 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.2152, "high": 0.2161, "low": 0.213, "close": 0.2144, "volume": 560197.0, "close_time": 1767527999999, "quote_volume": 120157.38375, "trades": 1428, "taker_buy_base": 300569.0, "taker_buy_quote": 64485.22753 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.2144, "high": 0.2182, "low": 0.2141, "close": 0.2177, "volume": 633654.8, "close_time": 1767542399999, "quote_volume": 137085.36255, "trades": 1470, "taker_buy_base": 333717.8, "taker_buy_quote": 72175.20043 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.2178, "high": 0.2204, "low": 0.2119, "close": 0.212, "volume": 1046912.0, "close_time": 1767556799999, "quote_volume": 226431.40596, "trades": 2739, "taker_buy_base": 439277.0, "taker_buy_quote": 94968.20287 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.2122, "high": 0.2147, "low": 0.2116, "close": 0.2124, "volume": 318694.9, "close_time": 1767571199999, "quote_volume": 67894.30364, "trades": 1044, "taker_buy_base": 170450.1, "taker_buy_quote": 36311.13005 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.2125, "high": 0.2161, "low": 0.2118, "close": 0.2132, "volume": 497948.2, "close_time": 1767585599999, "quote_volume": 106512.19929, "trades": 1555, "taker_buy_base": 248522.6, "taker_buy_quote": 53127.41117 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.213, "high": 0.2132, "low": 0.2095, "close": 0.2112, "volume": 535338.9, "close_time": 1767599999999, "quote_volume": 112952.58077, "trades": 1546, "taker_buy_base": 328410.6, "taker_buy_quote": 69288.434 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.2113, "high": 0.214, "low": 0.2093, "close": 0.2126, "volume": 665398.8, "close_time": 1767614399999, "quote_volume": 140805.64009, "trades": 1498, "taker_buy_base": 320848.0, "taker_buy_quote": 67994.23918 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.2124, "high": 0.2126, "low": 0.2088, "close": 0.2114, "volume": 527029.4, "close_time": 1767628799999, "quote_volume": 110747.07469, "trades": 1065, "taker_buy_base": 178006.9, "taker_buy_quote": 37421.73554 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.2114, "high": 0.2136, "low": 0.2092, "close": 0.2095, "volume": 618668.7, "close_time": 1767643199999, "quote_volume": 130713.02085, "trades": 1316, "taker_buy_base": 166697.4, "taker_buy_quote": 35287.65341 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.2095, "high": 0.2114, "low": 0.2057, "close": 0.2084, "volume": 690908.4, "close_time": 1767657599999, "quote_volume": 143582.60368, "trades": 1850, "taker_buy_base": 257780.4, "taker_buy_quote": 53624.29772 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.2084, "high": 0.2092, "low": 0.2049, "close": 0.2081, "volume": 552243.4, "close_time": 1767671999999, "quote_volume": 114566.09029, "trades": 1858, "taker_buy_base": 233374.7, "taker_buy_quote": 48406.03166 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.2081, "high": 0.2091, "low": 0.206, "close": 0.2077, "volume": 472610.2, "close_time": 1767686399999, "quote_volume": 98150.41051, "trades": 1767, "taker_buy_base": 237379.9, "taker_buy_quote": 49294.82771 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.2078, "high": 0.2155, "low": 0.2075, "close": 0.215, "volume": 1142232.9, "close_time": 1767700799999, "quote_volume": 242012.27902, "trades": 3064, "taker_buy_base": 596087.5, "taker_buy_quote": 126282.01488 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.2149, "high": 0.2187, "low": 0.2119, "close": 0.2138, "volume": 2334398.5, "close_time": 1767715199999, "quote_volume": 503513.52217, "trades": 5838, "taker_buy_base": 1128850.7, "taker_buy_quote": 243556.79646 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.2138, "high": 0.2158, "low": 0.2063, "close": 0.2138, "volume": 1723066.0, "close_time": 1767729599999, "quote_volume": 364064.69565, "trades": 5108, "taker_buy_base": 961464.3, "taker_buy_quote": 203100.644 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.2137, "high": 0.2285, "low": 0.2137, "close": 0.2248, "volume": 3932974.5, "close_time": 1767743999999, "quote_volume": 879412.32193, "trades": 10446, "taker_buy_base": 1887372.2, "taker_buy_quote": 422316.61668 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2249, "high": 0.2322, "low": 0.2209, "close": 0.2221, "volume": 3844670.7, "close_time": 1767758399999, "quote_volume": 873937.87013, "trades": 8931, "taker_buy_base": 2046301.3, "taker_buy_quote": 465161.75558 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.2221, "high": 0.2254, "low": 0.2207, "close": 0.2231, "volume": 938478.8, "close_time": 1767772799999, "quote_volume": 208938.69545, "trades": 2851, "taker_buy_base": 506801.6, "taker_buy_quote": 112855.89997 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.2229, "high": 0.2229, "low": 0.2172, "close": 0.2196, "volume": 1397104.1, "close_time": 1767787199999, "quote_volume": 306478.37158, "trades": 3131, "taker_buy_base": 799200.9, "taker_buy_quote": 175283.48047 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.2197, "high": 0.221, "low": 0.2174, "close": 0.2198, "volume": 1044711.9, "close_time": 1767801599999, "quote_volume": 228730.06732, "trades": 2033, "taker_buy_base": 547302.8, "taker_buy_quote": 119796.85012 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.2199, "high": 0.2257, "low": 0.2197, "close": 0.2247, "volume": 1329633.9, "close_time": 1767815999999, "quote_volume": 295486.72403, "trades": 4252, "taker_buy_base": 661643.4, "taker_buy_quote": 147067.33909 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.2247, "high": 0.2326, "low": 0.2235, "close": 0.2297, "volume": 2590162.9, "close_time": 1767830399999, "quote_volume": 593968.76008, "trades": 6718, "taker_buy_base": 1576169.0, "taker_buy_quote": 361478.67217 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.23, "high": 0.2394, "low": 0.2278, "close": 0.2294, "volume": 2143681.7, "close_time": 1767844799999, "quote_volume": 500339.55236, "trades": 5455, "taker_buy_base": 1174388.8, "taker_buy_quote": 274126.3948 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.2293, "high": 0.2325, "low": 0.223, "close": 0.2257, "volume": 1345306.5, "close_time": 1767859199999, "quote_volume": 305811.16197, "trades": 3561, "taker_buy_base": 632184.3, "taker_buy_quote": 143635.46284 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.2256, "high": 0.2298, "low": 0.2205, "close": 0.229, "volume": 1730052.2, "close_time": 1767873599999, "quote_volume": 389818.71408, "trades": 5254, "taker_buy_base": 883639.5, "taker_buy_quote": 198718.57947 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.2291, "high": 0.2384, "low": 0.2271, "close": 0.2302, "volume": 4973659.7, "close_time": 1767887999999, "quote_volume": 1153851.81099, "trades": 12446, "taker_buy_base": 2600356.9, "taker_buy_quote": 603170.63476 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.23, "high": 0.2312, "low": 0.22, "close": 0.2212, "volume": 2523488.4, "close_time": 1767902399999, "quote_volume": 568920.5978, "trades": 5665, "taker_buy_base": 1475267.5, "taker_buy_quote": 332607.28927 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.2213, "high": 0.2257, "low": 0.218, "close": 0.225, "volume": 1193461.1, "close_time": 1767916799999, "quote_volume": 265277.70218, "trades": 3411, "taker_buy_base": 666760.7, "taker_buy_quote": 148185.48248 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.225, "high": 0.2309, "low": 0.2247, "close": 0.23, "volume": 870279.5, "close_time": 1767931199999, "quote_volume": 198939.80983, "trades": 2471, "taker_buy_base": 444746.5, "taker_buy_quote": 101729.10137 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.23, "high": 0.2319, "low": 0.229, "close": 0.2299, "volume": 453887.9, "close_time": 1767945599999, "quote_volume": 104545.01871, "trades": 1215, "taker_buy_base": 224995.5, "taker_buy_quote": 51789.1622 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.2298, "high": 0.2318, "low": 0.2275, "close": 0.2281, "volume": 732133.3, "close_time": 1767959999999, "quote_volume": 167713.74787, "trades": 2301, "taker_buy_base": 383420.9, "taker_buy_quote": 87789.80064 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.2281, "high": 0.2335, "low": 0.2272, "close": 0.2292, "volume": 1087655.4, "close_time": 1767974399999, "quote_volume": 250356.67232, "trades": 3177, "taker_buy_base": 598600.0, "taker_buy_quote": 137703.30209 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.2293, "high": 0.2297, "low": 0.2248, "close": 0.2254, "volume": 814007.6, "close_time": 1767988799999, "quote_volume": 184885.14709, "trades": 2408, "taker_buy_base": 469289.7, "taker_buy_quote": 106632.60814 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.2253, "high": 0.2273, "low": 0.2252, "close": 0.2264, "volume": 193227.0, "close_time": 1768003199999, "quote_volume": 43709.44869, "trades": 550, "taker_buy_base": 84105.6, "taker_buy_quote": 19021.60651 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.2265, "high": 0.2308, "low": 0.2255, "close": 0.2304, "volume": 334118.7, "close_time": 1768017599999, "quote_volume": 76273.86957, "trades": 1505, "taker_buy_base": 147715.5, "taker_buy_quote": 33716.57611 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.2305, "high": 0.2314, "low": 0.2275, "close": 0.2283, "volume": 454650.6, "close_time": 1768031999999, "quote_volume": 104219.78544, "trades": 1539, "taker_buy_base": 193361.3, "taker_buy_quote": 44344.32243 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.2283, "high": 0.2284, "low": 0.2256, "close": 0.2268, "volume": 362134.9, "close_time": 1768046399999, "quote_volume": 82181.09026, "trades": 1017, "taker_buy_base": 172481.0, "taker_buy_quote": 39120.18859 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.2267, "high": 0.231, "low": 0.2248, "close": 0.2272, "volume": 585012.6, "close_time": 1768060799999, "quote_volume": 133172.42569, "trades": 1669, "taker_buy_base": 294439.2, "taker_buy_quote": 67022.13352 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.2274, "high": 0.2353, "low": 0.2274, "close": 0.2329, "volume": 1246455.1, "close_time": 1768075199999, "quote_volume": 289673.82585, "trades": 3280, "taker_buy_base": 590603.9, "taker_buy_quote": 137154.0901 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.233, "high": 0.2331, "low": 0.2274, "close": 0.2293, "volume": 421255.6, "close_time": 1768089599999, "quote_volume": 96803.91195, "trades": 1461, "taker_buy_base": 226027.0, "taker_buy_quote": 51880.55488 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.2293, "high": 0.2329, "low": 0.2277, "close": 0.2303, "volume": 568670.2, "close_time": 1768103999999, "quote_volume": 130734.34429, "trades": 1863, "taker_buy_base": 309972.6, "taker_buy_quote": 71241.33122 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.2303, "high": 0.2321, "low": 0.2282, "close": 0.2294, "volume": 489009.0, "close_time": 1768118399999, "quote_volume": 112510.96677, "trades": 1949, "taker_buy_base": 232886.9, "taker_buy_quote": 53582.45889 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.2292, "high": 0.2304, "low": 0.2274, "close": 0.2279, "volume": 204593.2, "close_time": 1768132799999, "quote_volume": 46829.02034, "trades": 890, "taker_buy_base": 96924.6, "taker_buy_quote": 22172.42635 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.2279, "high": 0.2302, "low": 0.2263, "close": 0.2274, "volume": 702660.1, "close_time": 1768147199999, "quote_volume": 160389.25944, "trades": 1716, "taker_buy_base": 432372.8, "taker_buy_quote": 98662.52357 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.2275, "high": 0.2283, "low": 0.2241, "close": 0.2245, "volume": 431469.7, "close_time": 1768161599999, "quote_volume": 97550.49155, "trades": 1124, "taker_buy_base": 181732.6, "taker_buy_quote": 41041.43365 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.2244, "high": 0.2244, "low": 0.2183, "close": 0.22, "volume": 771432.6, "close_time": 1768175999999, "quote_volume": 170926.07122, "trades": 2388, "taker_buy_base": 483226.6, "taker_buy_quote": 107077.53711 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.2199, "high": 0.2206, "low": 0.2146, "close": 0.2163, "volume": 971471.6, "close_time": 1768190399999, "quote_volume": 211212.20235, "trades": 2863, "taker_buy_base": 583252.7, "taker_buy_quote": 126804.25784 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.2162, "high": 0.2211, "low": 0.2158, "close": 0.2203, "volume": 833584.8, "close_time": 1768204799999, "quote_volume": 182588.20872, "trades": 2857, "taker_buy_base": 474176.7, "taker_buy_quote": 103870.52313 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.2202, "high": 0.224, "low": 0.2197, "close": 0.2238, "volume": 679461.0, "close_time": 1768219199999, "quote_volume": 150860.65953, "trades": 2002, "taker_buy_base": 367875.3, "taker_buy_quote": 81672.39188 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.2235, "high": 0.2444, "low": 0.2233, "close": 0.2433, "volume": 3683645.0, "close_time": 1768233599999, "quote_volume": 864610.2499, "trades": 9228, "taker_buy_base": 2043916.2, "taker_buy_quote": 480770.02453 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.243, "high": 0.2668, "low": 0.2393, "close": 0.2531, "volume": 10629086.2, "close_time": 1768247999999, "quote_volume": 2670957.33454, "trades": 37748, "taker_buy_base": 5549115.5, "taker_buy_quote": 1394859.64858 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.2527, "high": 0.2585, "low": 0.2436, "close": 0.2481, "volume": 3954419.5, "close_time": 1768262399999, "quote_volume": 986722.21346, "trades": 11163, "taker_buy_base": 1964895.3, "taker_buy_quote": 490305.69225 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.2481, "high": 0.2515, "low": 0.2404, "close": 0.2445, "volume": 2264551.2, "close_time": 1768276799999, "quote_volume": 554689.73509, "trades": 4767, "taker_buy_base": 1179560.1, "taker_buy_quote": 289054.28616 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.2447, "high": 0.2506, "low": 0.2387, "close": 0.2445, "volume": 3280622.8, "close_time": 1768291199999, "quote_volume": 800030.90312, "trades": 6027, "taker_buy_base": 1721324.8, "taker_buy_quote": 419389.13115 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.2443, "high": 0.2461, "low": 0.2406, "close": 0.2437, "volume": 1236955.1, "close_time": 1768305599999, "quote_volume": 300806.05987, "trades": 3357, "taker_buy_base": 642098.0, "taker_buy_quote": 156139.8782 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.2438, "high": 0.2456, "low": 0.2402, "close": 0.2448, "volume": 1269729.2, "close_time": 1768319999999, "quote_volume": 308382.85654, "trades": 3197, "taker_buy_base": 652543.5, "taker_buy_quote": 158545.25691 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.2449, "high": 0.2499, "low": 0.2428, "close": 0.2489, "volume": 897130.2, "close_time": 1768334399999, "quote_volume": 220568.24423, "trades": 2469, "taker_buy_base": 506795.6, "taker_buy_quote": 124589.29532 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.2487, "high": 0.2552, "low": 0.2481, "close": 0.253, "volume": 976153.6, "close_time": 1768348799999, "quote_volume": 245683.13474, "trades": 2839, "taker_buy_base": 502287.4, "taker_buy_quote": 126491.04071 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.2526, "high": 0.2562, "low": 0.2519, "close": 0.2528, "volume": 586601.0, "close_time": 1768363199999, "quote_volume": 149196.98229, "trades": 2657, "taker_buy_base": 242616.6, "taker_buy_quote": 61705.09944 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.2525, "high": 0.2552, "low": 0.2481, "close": 0.2487, "volume": 729345.1, "close_time": 1768377599999, "quote_volume": 183118.98811, "trades": 2570, "taker_buy_base": 367798.2, "taker_buy_quote": 92269.68917 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.2485, "high": 0.2497, "low": 0.2447, "close": 0.2452, "volume": 538078.2, "close_time": 1768391999999, "quote_volume": 133111.30126, "trades": 1776, "taker_buy_base": 253763.6, "taker_buy_quote": 62706.06451 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.2453, "high": 0.2496, "low": 0.2448, "close": 0.248, "volume": 688070.4, "close_time": 1768406399999, "quote_volume": 169987.08704, "trades": 3015, "taker_buy_base": 316666.3, "taker_buy_quote": 78206.29846 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.248, "high": 0.256, "low": 0.2469, "close": 0.2533, "volume": 1301189.0, "close_time": 1768420799999, "quote_volume": 326990.51786, "trades": 4489, "taker_buy_base": 672598.5, "taker_buy_quote": 168771.00838 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.2532, "high": 0.2562, "low": 0.251, "close": 0.2525, "volume": 893383.2, "close_time": 1768435199999, "quote_volume": 227276.08982, "trades": 3641, "taker_buy_base": 407106.6, "taker_buy_quote": 103534.00898 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2526, "high": 0.2543, "low": 0.2485, "close": 0.2499, "volume": 740022.8, "close_time": 1768449599999, "quote_volume": 185997.2712, "trades": 3736, "taker_buy_base": 350961.6, "taker_buy_quote": 88217.28077 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.2498, "high": 0.2544, "low": 0.2493, "close": 0.2536, "volume": 603099.4, "close_time": 1768463999999, "quote_volume": 152273.03036, "trades": 3162, "taker_buy_base": 238883.5, "taker_buy_quote": 60333.53483 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.2536, "high": 0.2557, "low": 0.2502, "close": 0.2543, "volume": 1002108.8, "close_time": 1768478399999, "quote_volume": 253397.80084, "trades": 4118, "taker_buy_base": 507589.3, "taker_buy_quote": 128286.07426 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.2542, "high": 0.2715, "low": 0.2541, "close": 0.2616, "volume": 4689426.0, "close_time": 1768492799999, "quote_volume": 1230374.34291, "trades": 18891, "taker_buy_base": 2298098.7, "taker_buy_quote": 604002.37552 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.2615, "high": 0.2634, "low": 0.2465, "close": 0.2482, "volume": 2396674.3, "close_time": 1768507199999, "quote_volume": 611470.72193, "trades": 9508, "taker_buy_base": 1305877.1, "taker_buy_quote": 333111.08918 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.2481, "high": 0.2529, "low": 0.2411, "close": 0.2528, "volume": 1933351.1, "close_time": 1768521599999, "quote_volume": 475640.31238, "trades": 6118, "taker_buy_base": 1142521.3, "taker_buy_quote": 280736.10164 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.2527, "high": 0.2571, "low": 0.25, "close": 0.2504, "volume": 664164.7, "close_time": 1768535999999, "quote_volume": 168499.58923, "trades": 2300, "taker_buy_base": 398125.1, "taker_buy_quote": 101023.39642 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.2504, "high": 0.255, "low": 0.2482, "close": 0.2508, "volume": 927024.7, "close_time": 1768550399999, "quote_volume": 232759.62185, "trades": 2472, "taker_buy_base": 516675.4, "taker_buy_quote": 129510.74736 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.2508, "high": 0.2526, "low": 0.2487, "close": 0.2503, "volume": 384936.5, "close_time": 1768564799999, "quote_volume": 96370.78438, "trades": 1241, "taker_buy_base": 199618.1, "taker_buy_quote": 49983.34837 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.2504, "high": 0.2588, "low": 0.2499, "close": 0.2581, "volume": 1398794.6, "close_time": 1768579199999, "quote_volume": 357711.29469, "trades": 4984, "taker_buy_base": 727267.1, "taker_buy_quote": 185906.6088 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.2579, "high": 0.2637, "low": 0.2575, "close": 0.2605, "volume": 1104128.7, "close_time": 1768593599999, "quote_volume": 287942.91592, "trades": 3677, "taker_buy_base": 495894.6, "taker_buy_quote": 129308.51065 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.2606, "high": 0.265, "low": 0.2583, "close": 0.26, "volume": 688109.3, "close_time": 1768607999999, "quote_volume": 180069.68862, "trades": 1984, "taker_buy_base": 330917.0, "taker_buy_quote": 86519.04343 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.2601, "high": 0.2608, "low": 0.2579, "close": 0.2585, "volume": 287193.5, "close_time": 1768622399999, "quote_volume": 74446.37892, "trades": 1085, "taker_buy_base": 163492.7, "taker_buy_quote": 42372.4616 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.2586, "high": 0.2589, "low": 0.2555, "close": 0.2557, "volume": 655067.4, "close_time": 1768636799999, "quote_volume": 168598.34222, "trades": 1436, "taker_buy_base": 423169.6, "taker_buy_quote": 108873.23418 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.2557, "high": 0.2579, "low": 0.2552, "close": 0.2563, "volume": 235025.5, "close_time": 1768651199999, "quote_volume": 60232.2625, "trades": 803, "taker_buy_base": 122331.7, "taker_buy_quote": 31350.1655 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.2562, "high": 0.2613, "low": 0.2554, "close": 0.2589, "volume": 527688.5, "close_time": 1768665599999, "quote_volume": 135848.80704, "trades": 1735, "taker_buy_base": 259539.0, "taker_buy_quote": 66805.13494 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.2592, "high": 0.26, "low": 0.2552, "close": 0.2598, "volume": 356630.8, "close_time": 1768679999999, "quote_volume": 91600.11471, "trades": 1245, "taker_buy_base": 221554.7, "taker_buy_quote": 56911.74 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.2599, "high": 0.2606, "low": 0.2537, "close": 0.2544, "volume": 451042.0, "close_time": 1768694399999, "quote_volume": 115580.03647, "trades": 1078, "taker_buy_base": 187541.8, "taker_buy_quote": 48011.44673 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.2543, "high": 0.2582, "low": 0.253, "close": 0.256, "volume": 385640.0, "close_time": 1768708799999, "quote_volume": 98277.15283, "trades": 1440, "taker_buy_base": 204840.9, "taker_buy_quote": 52183.22654 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.2561, "high": 0.2608, "low": 0.2561, "close": 0.2593, "volume": 1168121.6, "close_time": 1768723199999, "quote_volume": 302514.13966, "trades": 3618, "taker_buy_base": 519263.4, "taker_buy_quote": 134487.89056 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.2594, "high": 0.2686, "low": 0.2584, "close": 0.2638, "volume": 1804335.6, "close_time": 1768737599999, "quote_volume": 475563.88237, "trades": 4937, "taker_buy_base": 729159.5, "taker_buy_quote": 192480.14752 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.2638, "high": 0.2794, "low": 0.2614, "close": 0.266, "volume": 4098122.8, "close_time": 1768751999999, "quote_volume": 1106029.3122, "trades": 12258, "taker_buy_base": 2225650.5, "taker_buy_quote": 601259.63602 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.2659, "high": 0.2659, "low": 0.2609, "close": 0.2611, "volume": 890032.6, "close_time": 1768766399999, "quote_volume": 234264.4359, "trades": 2664, "taker_buy_base": 472851.6, "taker_buy_quote": 124398.86273 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.2611, "high": 0.2631, "low": 0.2538, "close": 0.2545, "volume": 851006.9, "close_time": 1768780799999, "quote_volume": 219912.27422, "trades": 2185, "taker_buy_base": 431529.8, "taker_buy_quote": 111459.23871 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2542, "high": 0.2542, "low": 0.2238, "close": 0.2516, "volume": 3122480.1, "close_time": 1768795199999, "quote_volume": 764355.84339, "trades": 6149, "taker_buy_base": 1576991.8, "taker_buy_quote": 386103.28115 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.2515, "high": 0.2532, "low": 0.2465, "close": 0.2527, "volume": 722736.4, "close_time": 1768809599999, "quote_volume": 180376.98745, "trades": 1668, "taker_buy_base": 345341.1, "taker_buy_quote": 86152.43068 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.2521, "high": 0.2544, "low": 0.2501, "close": 0.2523, "volume": 426914.2, "close_time": 1768823999999, "quote_volume": 107794.41891, "trades": 962, "taker_buy_base": 236944.3, "taker_buy_quote": 59806.60444 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.2522, "high": 0.2522, "low": 0.2477, "close": 0.2511, "volume": 700628.1, "close_time": 1768838399999, "quote_volume": 174820.34266, "trades": 1472, "taker_buy_base": 322766.0, "taker_buy_quote": 80449.59222 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.251, "high": 0.252, "low": 0.2491, "close": 0.2493, "volume": 192687.4, "close_time": 1768852799999, "quote_volume": 48307.51075, "trades": 587, "taker_buy_base": 72423.2, "taker_buy_quote": 18154.62353 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.2493, "high": 0.2494, "low": 0.2431, "close": 0.2451, "volume": 605703.4, "close_time": 1768867199999, "quote_volume": 149135.07559, "trades": 2178, "taker_buy_base": 359796.3, "taker_buy_quote": 88606.35562 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.2452, "high": 0.2479, "low": 0.2442, "close": 0.2446, "volume": 278149.6, "close_time": 1768881599999, "quote_volume": 68422.62011, "trades": 1266, "taker_buy_base": 135326.5, "taker_buy_quote": 33278.21223 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.2445, "high": 0.2454, "low": 0.2395, "close": 0.2401, "volume": 532684.1, "close_time": 1768895999999, "quote_volume": 128784.80269, "trades": 1537, "taker_buy_base": 302046.5, "taker_buy_quote": 72982.81209 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.24, "high": 0.2401, "low": 0.2352, "close": 0.2354, "volume": 794410.8, "close_time": 1768910399999, "quote_volume": 188278.31843, "trades": 2206, "taker_buy_base": 506639.9, "taker_buy_quote": 120095.41552 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.2354, "high": 0.2364, "low": 0.2312, "close": 0.2327, "volume": 626689.3, "close_time": 1768924799999, "quote_volume": 146688.52396, "trades": 1684, "taker_buy_base": 289588.3, "taker_buy_quote": 67862.42599 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.2326, "high": 0.2333, "low": 0.2259, "close": 0.227, "volume": 539826.1, "close_time": 1768939199999, "quote_volume": 123004.27683, "trades": 1730, "taker_buy_base": 306254.5, "taker_buy_quote": 69804.49645 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.2269, "high": 0.2287, "low": 0.2214, "close": 0.2239, "volume": 541198.8, "close_time": 1768953599999, "quote_volume": 121814.98121, "trades": 1267, "taker_buy_base": 248912.1, "taker_buy_quote": 56173.35516 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.2236, "high": 0.2281, "low": 0.2218, "close": 0.226, "volume": 923399.2, "close_time": 1768967999999, "quote_volume": 208865.28146, "trades": 2897, "taker_buy_base": 396153.8, "taker_buy_quote": 89619.62127 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.2259, "high": 0.2278, "low": 0.2222, "close": 0.2254, "volume": 972352.7, "close_time": 1768982399999, "quote_volume": 218985.6764, "trades": 2707, "taker_buy_base": 547262.6, "taker_buy_quote": 123223.29282 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.2252, "high": 0.2274, "low": 0.2209, "close": 0.2214, "volume": 454232.3, "close_time": 1768996799999, "quote_volume": 102039.39173, "trades": 1301, "taker_buy_base": 210919.5, "taker_buy_quote": 47330.87277 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.2212, "high": 0.2253, "low": 0.2189, "close": 0.2246, "volume": 794764.0, "close_time": 1769011199999, "quote_volume": 176660.19588, "trades": 2408, "taker_buy_base": 404013.9, "taker_buy_quote": 89818.93049 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.2246, "high": 0.2291, "low": 0.2161, "close": 0.2288, "volume": 1072214.9, "close_time": 1769025599999, "quote_volume": 236669.96157, "trades": 3800, "taker_buy_base": 503431.6, "taker_buy_quote": 111146.99919 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.2288, "high": 0.2319, "low": 0.2274, "close": 0.2293, "volume": 463446.3, "close_time": 1769039999999, "quote_volume": 106478.45907, "trades": 1507, "taker_buy_base": 254486.7, "taker_buy_quote": 58436.02161 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.2295, "high": 0.2346, "low": 0.2286, "close": 0.2345, "volume": 441642.6, "close_time": 1769054399999, "quote_volume": 102373.23295, "trades": 929, "taker_buy_base": 227001.0, "taker_buy_quote": 52519.75991 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.2342, "high": 0.2362, "low": 0.2298, "close": 0.2301, "volume": 658779.3, "close_time": 1769068799999, "quote_volume": 153574.6195, "trades": 1093, "taker_buy_base": 305764.2, "taker_buy_quote": 71264.2351 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.2305, "high": 0.2375, "low": 0.2305, "close": 0.232, "volume": 582870.4, "close_time": 1769083199999, "quote_volume": 136665.6296, "trades": 1428, "taker_buy_base": 289074.3, "taker_buy_quote": 67717.44535 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.2316, "high": 0.2369, "low": 0.2291, "close": 0.2303, "volume": 571572.3, "close_time": 1769097599999, "quote_volume": 133181.15147, "trades": 1391, "taker_buy_base": 305576.8, "taker_buy_quote": 71255.37776 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.2303, "high": 0.2349, "low": 0.2288, "close": 0.2347, "volume": 467673.6, "close_time": 1769111999999, "quote_volume": 108246.07486, "trades": 1091, "taker_buy_base": 231410.7, "taker_buy_quote": 53568.69087 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.2346, "high": 0.2401, "low": 0.2336, "close": 0.2338, "volume": 802689.6, "close_time": 1769126399999, "quote_volume": 189704.82652, "trades": 2066, "taker_buy_base": 461638.7, "taker_buy_quote": 109042.49388 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.234, "high": 0.242, "low": 0.2335, "close": 0.2417, "volume": 671829.8, "close_time": 1769140799999, "quote_volume": 159515.41248, "trades": 1782, "taker_buy_base": 461873.8, "taker_buy_quote": 109622.7036 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.2417, "high": 0.2427, "low": 0.2399, "close": 0.2419, "volume": 350538.1, "close_time": 1769155199999, "quote_volume": 84566.13693, "trades": 1165, "taker_buy_base": 187608.2, "taker_buy_quote": 45256.43168 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.2418, "high": 0.2426, "low": 0.239, "close": 0.2402, "volume": 314558.1, "close_time": 1769169599999, "quote_volume": 75629.54575, "trades": 1232, "taker_buy_base": 150436.2, "taker_buy_quote": 36171.93593 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.2398, "high": 0.2422, "low": 0.2368, "close": 0.239, "volume": 458804.2, "close_time": 1769183999999, "quote_volume": 109871.71408, "trades": 1751, "taker_buy_base": 244184.7, "taker_buy_quote": 58502.68653 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.239, "high": 0.2556, "low": 0.2384, "close": 0.2414, "volume": 2013041.1, "close_time": 1769198399999, "quote_volume": 498519.55838, "trades": 6689, "taker_buy_base": 1149076.1, "taker_buy_quote": 284097.4076 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.2414, "high": 0.243, "low": 0.2387, "close": 0.2407, "volume": 340246.1, "close_time": 1769212799999, "quote_volume": 81852.8035, "trades": 1399, "taker_buy_base": 153589.1, "taker_buy_quote": 36921.47697 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.2408, "high": 0.2446, "low": 0.2389, "close": 0.2431, "volume": 311712.0, "close_time": 1769227199999, "quote_volume": 75341.67143, "trades": 898, "taker_buy_base": 139716.0, "taker_buy_quote": 33744.90774 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.2433, "high": 0.2433, "low": 0.2395, "close": 0.24, "volume": 171124.6, "close_time": 1769241599999, "quote_volume": 41179.2877, "trades": 432, "taker_buy_base": 82153.7, "taker_buy_quote": 19762.35152 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.2397, "high": 0.2407, "low": 0.2389, "close": 0.2406, "volume": 162528.8, "close_time": 1769255999999, "quote_volume": 38939.93673, "trades": 462, "taker_buy_base": 72293.9, "taker_buy_quote": 17324.7921 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.2407, "high": 0.2407, "low": 0.2379, "close": 0.2383, "volume": 149412.9, "close_time": 1769270399999, "quote_volume": 35747.77865, "trades": 349, "taker_buy_base": 70666.3, "taker_buy_quote": 16902.53471 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.238, "high": 0.2453, "low": 0.2362, "close": 0.2419, "volume": 941848.6, "close_time": 1769284799999, "quote_volume": 227582.14331, "trades": 2082, "taker_buy_base": 582263.4, "taker_buy_quote": 140627.31969 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.2425, "high": 0.2466, "low": 0.2407, "close": 0.2416, "volume": 467755.9, "close_time": 1769299199999, "quote_volume": 113863.96302, "trades": 1010, "taker_buy_base": 235530.4, "taker_buy_quote": 57320.89488 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.2417, "high": 0.2431, "low": 0.2401, "close": 0.2406, "volume": 179022.9, "close_time": 1769313599999, "quote_volume": 43265.27881, "trades": 557, "taker_buy_base": 88431.1, "taker_buy_quote": 21353.923 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.2406, "high": 0.242, "low": 0.2395, "close": 0.2419, "volume": 133671.5, "close_time": 1769327999999, "quote_volume": 32202.99515, "trades": 491, "taker_buy_base": 71040.9, "taker_buy_quote": 17117.6068 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.2419, "high": 0.2425, "low": 0.2397, "close": 0.2399, "volume": 108205.7, "close_time": 1769342399999, "quote_volume": 26064.2281, "trades": 437, "taker_buy_base": 43487.6, "taker_buy_quote": 10477.16748 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.2398, "high": 0.2551, "low": 0.2383, "close": 0.2433, "volume": 1933051.6, "close_time": 1769356799999, "quote_volume": 476806.32831, "trades": 5812, "taker_buy_base": 1017719.0, "taker_buy_quote": 250802.72163 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.2432, "high": 0.2476, "low": 0.2373, "close": 0.2381, "volume": 1202839.7, "close_time": 1769371199999, "quote_volume": 292037.46889, "trades": 4265, "taker_buy_base": 667076.7, "taker_buy_quote": 161715.59959 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.2385, "high": 0.2438, "low": 0.2374, "close": 0.2388, "volume": 494451.8, "close_time": 1769385599999, "quote_volume": 118553.48249, "trades": 1533, "taker_buy_base": 229501.2, "taker_buy_quote": 54969.68035 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.2388, "high": 0.2423, "low": 0.2384, "close": 0.2401, "volume": 296828.4, "close_time": 1769399999999, "quote_volume": 71448.12755, "trades": 1143, "taker_buy_base": 126618.6, "taker_buy_quote": 30488.32721 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.2402, "high": 0.2449, "low": 0.2402, "close": 0.2431, "volume": 1170756.0, "close_time": 1769414399999, "quote_volume": 284073.91532, "trades": 3199, "taker_buy_base": 474448.7, "taker_buy_quote": 115125.87073 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.2432, "high": 0.2564, "low": 0.2432, "close": 0.2463, "volume": 3355585.0, "close_time": 1769428799999, "quote_volume": 835906.92642, "trades": 9435, "taker_buy_base": 1793616.8, "taker_buy_quote": 447092.43372 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.2463, "high": 0.25, "low": 0.2433, "close": 0.2448, "volume": 966866.1, "close_time": 1769443199999, "quote_volume": 238364.74334, "trades": 3121, "taker_buy_base": 516810.4, "taker_buy_quote": 127380.95281 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.2448, "high": 0.2475, "low": 0.2438, "close": 0.2458, "volume": 198952.0, "close_time": 1769457599999, "quote_volume": 48921.85721, "trades": 1004, "taker_buy_base": 94704.9, "taker_buy_quote": 23272.2254 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.2459, "high": 0.248, "low": 0.2446, "close": 0.2452, "volume": 719230.7, "close_time": 1769471999999, "quote_volume": 176989.08122, "trades": 1260, "taker_buy_base": 576496.3, "taker_buy_quote": 141834.5303 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.245, "high": 0.2493, "low": 0.2435, "close": 0.2462, "volume": 410690.9, "close_time": 1769486399999, "quote_volume": 101058.64299, "trades": 1827, "taker_buy_base": 241798.7, "taker_buy_quote": 59484.87748 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.2459, "high": 0.2494, "low": 0.2458, "close": 0.2461, "volume": 269388.3, "close_time": 1769500799999, "quote_volume": 66639.88732, "trades": 907, "taker_buy_base": 120371.2, "taker_buy_quote": 29787.52143 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.2462, "high": 0.2487, "low": 0.2451, "close": 0.2457, "volume": 299374.0, "close_time": 1769515199999, "quote_volume": 73862.82913, "trades": 709, "taker_buy_base": 83005.5, "taker_buy_quote": 20497.10869 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.2454, "high": 0.2497, "low": 0.2454, "close": 0.2489, "volume": 271584.8, "close_time": 1769529599999, "quote_volume": 67260.6182, "trades": 1037, "taker_buy_base": 127987.7, "taker_buy_quote": 31704.16821 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.2491, "high": 0.253, "low": 0.247, "close": 0.2513, "volume": 531070.8, "close_time": 1769543999999, "quote_volume": 132833.17185, "trades": 1046, "taker_buy_base": 277567.0, "taker_buy_quote": 69482.12093 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.2513, "high": 0.2524, "low": 0.2494, "close": 0.2502, "volume": 562347.4, "close_time": 1769558399999, "quote_volume": 141142.31085, "trades": 790, "taker_buy_base": 403441.7, "taker_buy_quote": 101264.39963 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.2503, "high": 0.2562, "low": 0.2495, "close": 0.2547, "volume": 590752.4, "close_time": 1769572799999, "quote_volume": 149319.14322, "trades": 1731, "taker_buy_base": 299206.2, "taker_buy_quote": 75550.0788 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.2549, "high": 0.2627, "low": 0.2548, "close": 0.2612, "volume": 1642425.1, "close_time": 1769587199999, "quote_volume": 425711.62375, "trades": 5945, "taker_buy_base": 720751.1, "taker_buy_quote": 186814.34984 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.2616, "high": 0.2617, "low": 0.2546, "close": 0.2599, "volume": 1015053.5, "close_time": 1769601599999, "quote_volume": 261491.97821, "trades": 4035, "taker_buy_base": 628607.1, "taker_buy_quote": 162005.37095 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.2598, "high": 0.2689, "low": 0.2572, "close": 0.2683, "volume": 1297327.4, "close_time": 1769615999999, "quote_volume": 339255.34201, "trades": 4612, "taker_buy_base": 644569.7, "taker_buy_quote": 168712.94312 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.2682, "high": 0.2923, "low": 0.2628, "close": 0.2785, "volume": 6579654.6, "close_time": 1769630399999, "quote_volume": 1827801.79528, "trades": 25849, "taker_buy_base": 3765217.7, "taker_buy_quote": 1046567.59984 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.2781, "high": 0.2803, "low": 0.2717, "close": 0.2732, "volume": 1916299.0, "close_time": 1769644799999, "quote_volume": 527636.13276, "trades": 7463, "taker_buy_base": 977514.0, "taker_buy_quote": 268936.73828 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.273, "high": 0.2747, "low": 0.2664, "close": 0.2715, "volume": 1388746.1, "close_time": 1769659199999, "quote_volume": 376349.92112, "trades": 3664, "taker_buy_base": 706300.2, "taker_buy_quote": 191535.41709 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.2715, "high": 0.28, "low": 0.2687, "close": 0.2794, "volume": 1863571.2, "close_time": 1769673599999, "quote_volume": 512184.99214, "trades": 4504, "taker_buy_base": 906821.2, "taker_buy_quote": 249121.13316 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.2789, "high": 0.283, "low": 0.2669, "close": 0.2672, "volume": 3872768.8, "close_time": 1769687999999, "quote_volume": 1068180.1912, "trades": 9853, "taker_buy_base": 2202275.5, "taker_buy_quote": 606160.14716 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.2671, "high": 0.2718, "low": 0.2571, "close": 0.2659, "volume": 2826729.2, "close_time": 1769702399999, "quote_volume": 747381.89795, "trades": 6605, "taker_buy_base": 1552190.9, "taker_buy_quote": 410304.42533 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.2659, "high": 0.2754, "low": 0.2614, "close": 0.2742, "volume": 1472601.5, "close_time": 1769716799999, "quote_volume": 391398.65472, "trades": 3848, "taker_buy_base": 648350.1, "taker_buy_quote": 172513.43427 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.2736, "high": 0.2777, "low": 0.2724, "close": 0.2746, "volume": 1109491.7, "close_time": 1769731199999, "quote_volume": 305536.54215, "trades": 2910, "taker_buy_base": 490442.3, "taker_buy_quote": 134986.16264 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.2747, "high": 0.2768, "low": 0.262, "close": 0.2691, "volume": 1406284.7, "close_time": 1769745599999, "quote_volume": 378416.09642, "trades": 5740, "taker_buy_base": 688796.6, "taker_buy_quote": 185423.69521 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.2691, "high": 0.2799, "low": 0.2686, "close": 0.2784, "volume": 1569508.6, "close_time": 1769759999999, "quote_volume": 431500.39393, "trades": 5169, "taker_buy_base": 1093542.6, "taker_buy_quote": 300805.62586 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.2782, "high": 0.2833, "low": 0.2731, "close": 0.2808, "volume": 1993695.1, "close_time": 1769774399999, "quote_volume": 556450.94928, "trades": 4426, "taker_buy_base": 991110.6, "taker_buy_quote": 276203.28674 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.2806, "high": 0.2824, "low": 0.2753, "close": 0.2802, "volume": 1775414.5, "close_time": 1769788799999, "quote_volume": 494456.8609, "trades": 3749, "taker_buy_base": 955483.8, "taker_buy_quote": 266090.17432 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.2797, "high": 0.2932, "low": 0.2793, "close": 0.2874, "volume": 2265719.8, "close_time": 1769803199999, "quote_volume": 649062.26017, "trades": 5584, "taker_buy_base": 1363818.1, "taker_buy_quote": 390622.16504 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.2875, "high": 0.2947, "low": 0.2849, "close": 0.2916, "volume": 810882.5, "close_time": 1769817599999, "quote_volume": 235719.22039, "trades": 2211, "taker_buy_base": 437239.1, "taker_buy_quote": 126984.64871 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.2916, "high": 0.2963, "low": 0.2859, "close": 0.2859, "volume": 858980.7, "close_time": 1769831999999, "quote_volume": 249883.82883, "trades": 2298, "taker_buy_base": 532284.1, "taker_buy_quote": 154722.1588 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.2858, "high": 0.2876, "low": 0.2823, "close": 0.2828, "volume": 570531.6, "close_time": 1769846399999, "quote_volume": 162252.58115, "trades": 1616, "taker_buy_base": 331459.5, "taker_buy_quote": 94243.76439 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.2828, "high": 0.2828, "low": 0.274, "close": 0.2751, "volume": 1442994.4, "close_time": 1769860799999, "quote_volume": 401124.46571, "trades": 5064, "taker_buy_base": 846467.7, "taker_buy_quote": 235350.51749 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.2751, "high": 0.276, "low": 0.26, "close": 0.2603, "volume": 1680725.5, "close_time": 1769875199999, "quote_volume": 446068.14818, "trades": 3479, "taker_buy_base": 874564.7, "taker_buy_quote": 231969.9338 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.2603, "high": 0.2642, "low": 0.2252, "close": 0.2415, "volume": 3457959.5, "close_time": 1769889599999, "quote_volume": 846250.92713, "trades": 8567, "taker_buy_base": 1812943.7, "taker_buy_quote": 443432.47466 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.2419, "high": 0.2476, "low": 0.2371, "close": 0.2458, "volume": 878537.1, "close_time": 1769903999999, "quote_volume": 212210.69794, "trades": 2255, "taker_buy_base": 524055.5, "taker_buy_quote": 126470.99623 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.2457, "high": 0.2502, "low": 0.2435, "close": 0.2442, "volume": 554321.1, "close_time": 1769918399999, "quote_volume": 137030.54921, "trades": 1639, "taker_buy_base": 254684.9, "taker_buy_quote": 62866.76014 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.2441, "high": 0.246, "low": 0.242, "close": 0.2427, "volume": 327639.3, "close_time": 1769932799999, "quote_volume": 79904.88249, "trades": 690, "taker_buy_base": 192847.5, "taker_buy_quote": 46990.25604 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.2425, "high": 0.2469, "low": 0.2368, "close": 0.2394, "volume": 566560.1, "close_time": 1769947199999, "quote_volume": 136190.2641, "trades": 1293, "taker_buy_base": 369477.0, "taker_buy_quote": 88801.40115 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.2389, "high": 0.2392, "low": 0.2208, "close": 0.2214, "volume": 1357559.4, "close_time": 1769961599999, "quote_volume": 310658.05311, "trades": 2767, "taker_buy_base": 728818.1, "taker_buy_quote": 166415.09224 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.2211, "high": 0.2284, "low": 0.2174, "close": 0.2222, "volume": 1060077.7, "close_time": 1769975999999, "quote_volume": 235904.14077, "trades": 2324, "taker_buy_base": 487576.6, "taker_buy_quote": 108346.47674 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.2219, "high": 0.2222, "low": 0.2086, "close": 0.2125, "volume": 1199890.2, "close_time": 1769990399999, "quote_volume": 259095.51557, "trades": 2723, "taker_buy_base": 642413.9, "taker_buy_quote": 138805.32929 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.2125, "high": 0.2206, "low": 0.2067, "close": 0.2166, "volume": 1070773.5, "close_time": 1770004799999, "quote_volume": 230228.30596, "trades": 2472, "taker_buy_base": 490480.7, "taker_buy_quote": 105369.31103 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.2168, "high": 0.2201, "low": 0.2081, "close": 0.2155, "volume": 1372632.9, "close_time": 1770019199999, "quote_volume": 295236.76166, "trades": 2896, "taker_buy_base": 500089.7, "taker_buy_quote": 107322.03346 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.2157, "high": 0.2247, "low": 0.2143, "close": 0.2225, "volume": 930503.6, "close_time": 1770033599999, "quote_volume": 204650.58334, "trades": 3048, "taker_buy_base": 291983.4, "taker_buy_quote": 64063.87967 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.2225, "high": 0.2317, "low": 0.2225, "close": 0.2299, "volume": 1020128.6, "close_time": 1770047999999, "quote_volume": 231069.68371, "trades": 2652, "taker_buy_base": 377540.4, "taker_buy_quote": 85500.36697 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.2297, "high": 0.233, "low": 0.2284, "close": 0.2293, "volume": 919708.1, "close_time": 1770062399999, "quote_volume": 212362.02363, "trades": 1857, "taker_buy_base": 411694.0, "taker_buy_quote": 94941.81639 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.2294, "high": 0.2296, "low": 0.2256, "close": 0.2264, "volume": 338143.2, "close_time": 1770076799999, "quote_volume": 76754.79551, "trades": 993, "taker_buy_base": 143075.6, "taker_buy_quote": 32446.70628 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.2267, "high": 0.2308, "low": 0.2247, "close": 0.2279, "volume": 1678434.1, "close_time": 1770091199999, "quote_volume": 382959.72729, "trades": 3587, "taker_buy_base": 767784.6, "taker_buy_quote": 175120.32375 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.2283, "high": 0.2291, "low": 0.2237, "close": 0.2278, "volume": 657799.0, "close_time": 1770105599999, "quote_volume": 148851.29831, "trades": 1585, "taker_buy_base": 383583.6, "taker_buy_quote": 86837.18274 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.2282, "high": 0.2284, "low": 0.2224, "close": 0.2238, "volume": 560087.1, "close_time": 1770119999999, "quote_volume": 126374.04198, "trades": 1241, "taker_buy_base": 274739.2, "taker_buy_quote": 61986.95789 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.2239, "high": 0.2263, "low": 0.2207, "close": 0.2241, "volume": 702900.8, "close_time": 1770134399999, "quote_volume": 157046.12774, "trades": 1351, "taker_buy_base": 371857.0, "taker_buy_quote": 83041.38881 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.2244, "high": 0.2244, "low": 0.21, "close": 0.2181, "volume": 1375799.2, "close_time": 1770148799999, "quote_volume": 297045.0915, "trades": 2145, "taker_buy_base": 756260.9, "taker_buy_quote": 163209.26155 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.2181, "high": 0.2275, "low": 0.216, "close": 0.2213, "volume": 823990.0, "close_time": 1770163199999, "quote_volume": 183858.77591, "trades": 2115, "taker_buy_base": 376078.9, "taker_buy_quote": 83800.75437 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.2211, "high": 0.2234, "low": 0.2186, "close": 0.222, "volume": 461249.3, "close_time": 1770177599999, "quote_volume": 102070.33743, "trades": 1858, "taker_buy_base": 229791.0, "taker_buy_quote": 50815.12709 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.2218, "high": 0.2224, "low": 0.2185, "close": 0.2211, "volume": 190594.4, "close_time": 1770191999999, "quote_volume": 42027.57844, "trades": 932, "taker_buy_base": 108361.1, "taker_buy_quote": 23888.23051 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.2211, "high": 0.2216, "low": 0.2165, "close": 0.2174, "volume": 328720.6, "close_time": 1770206399999, "quote_volume": 71792.22952, "trades": 1250, "taker_buy_base": 173583.9, "taker_buy_quote": 37907.25017 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.2174, "high": 0.218, "low": 0.2096, "close": 0.2113, "volume": 735424.1, "close_time": 1770220799999, "quote_volume": 157356.2512, "trades": 3486, "taker_buy_base": 405328.9, "taker_buy_quote": 86746.35993 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.2115, "high": 0.2187, "low": 0.2086, "close": 0.2183, "volume": 900918.3, "close_time": 1770235199999, "quote_volume": 192041.07868, "trades": 4100, "taker_buy_base": 488637.4, "taker_buy_quote": 104063.0393 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.2184, "high": 0.2211, "low": 0.2115, "close": 0.2142, "volume": 966162.1, "close_time": 1770249599999, "quote_volume": 208826.85732, "trades": 3997, "taker_buy_base": 362691.7, "taker_buy_quote": 78249.42078 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.2144, "high": 0.2151, "low": 0.2087, "close": 0.2093, "volume": 807507.2, "close_time": 1770263999999, "quote_volume": 170478.6823, "trades": 3246, "taker_buy_base": 391395.9, "taker_buy_quote": 82614.46909 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.2091, "high": 0.2263, "low": 0.2072, "close": 0.2232, "volume": 2049418.5, "close_time": 1770278399999, "quote_volume": 445504.05341, "trades": 7659, "taker_buy_base": 1318973.0, "taker_buy_quote": 287013.6584 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.2229, "high": 0.241, "low": 0.2192, "close": 0.2281, "volume": 4677577.9, "close_time": 1770292799999, "quote_volume": 1086154.13476, "trades": 25886, "taker_buy_base": 2689717.7, "taker_buy_quote": 623100.45064 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.228, "high": 0.2327, "low": 0.215, "close": 0.2267, "volume": 2720795.3, "close_time": 1770307199999, "quote_volume": 614256.48896, "trades": 11383, "taker_buy_base": 1467881.4, "taker_buy_quote": 330636.38994 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.2273, "high": 0.2405, "low": 0.2248, "close": 0.2364, "volume": 3700093.1, "close_time": 1770321599999, "quote_volume": 865204.05258, "trades": 10633, "taker_buy_base": 1826408.0, "taker_buy_quote": 426837.20026 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.2359, "high": 0.2613, "low": 0.2194, "close": 0.2446, "volume": 8936659.1, "close_time": 1770335999999, "quote_volume": 2193934.98077, "trades": 34094, "taker_buy_base": 4536382.2, "taker_buy_quote": 1113190.21641 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.2447, "high": 0.2486, "low": 0.222, "close": 0.2393, "volume": 4046296.6, "close_time": 1770350399999, "quote_volume": 967026.49204, "trades": 13495, "taker_buy_base": 2171423.4, "taker_buy_quote": 519107.48916 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.2392, "high": 0.2533, "low": 0.2336, "close": 0.234, "volume": 3443063.7, "close_time": 1770364799999, "quote_volume": 835669.8224, "trades": 6205, "taker_buy_base": 1863493.4, "taker_buy_quote": 451507.72863 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.2335, "high": 0.237, "low": 0.2246, "close": 0.2307, "volume": 2367817.0, "close_time": 1770379199999, "quote_volume": 545323.04667, "trades": 8819, "taker_buy_base": 1413178.0, "taker_buy_quote": 325692.35082 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.2306, "high": 0.2378, "low": 0.2281, "close": 0.2345, "volume": 1006725.3, "close_time": 1770393599999, "quote_volume": 234388.67202, "trades": 2426, "taker_buy_base": 546796.6, "taker_buy_quote": 127298.70891 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.2344, "high": 0.2421, "low": 0.2338, "close": 0.2394, "volume": 985635.7, "close_time": 1770407999999, "quote_volume": 235219.9884, "trades": 2522, "taker_buy_base": 399692.8, "taker_buy_quote": 95320.74133 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.2393, "high": 0.2488, "low": 0.2392, "close": 0.2465, "volume": 595028.9, "close_time": 1770422399999, "quote_volume": 145392.07442, "trades": 2123, "taker_buy_base": 307675.5, "taker_buy_quote": 75151.66471 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.246, "high": 0.258, "low": 0.2437, "close": 0.2532, "volume": 1988773.2, "close_time": 1770436799999, "quote_volume": 498212.97701, "trades": 6281, "taker_buy_base": 1092704.5, "taker_buy_quote": 273702.15189 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.2529, "high": 0.2691, "low": 0.2527, "close": 0.258, "volume": 2974496.2, "close_time": 1770451199999, "quote_volume": 781471.09981, "trades": 7296, "taker_buy_base": 1652171.9, "taker_buy_quote": 433422.07379 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.2577, "high": 0.2631, "low": 0.2539, "close": 0.2552, "volume": 1017249.6, "close_time": 1770465599999, "quote_volume": 262691.28521, "trades": 2917, "taker_buy_base": 561115.0, "taker_buy_quote": 144696.46479 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.2554, "high": 0.2831, "low": 0.255, "close": 0.2799, "volume": 4670599.7, "close_time": 1770479999999, "quote_volume": 1268349.97134, "trades": 12052, "taker_buy_base": 2548635.8, "taker_buy_quote": 691993.44024 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.2801, "high": 0.2827, "low": 0.2707, "close": 0.2733, "volume": 2806196.5, "close_time": 1770494399999, "quote_volume": 775286.95564, "trades": 6437, "taker_buy_base": 1493822.6, "taker_buy_quote": 412634.57089 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.273, "high": 0.2754, "low": 0.2643, "close": 0.2696, "volume": 1130954.7, "close_time": 1770508799999, "quote_volume": 305168.9687, "trades": 2994, "taker_buy_base": 728541.1, "taker_buy_quote": 196518.12624 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.2698, "high": 0.2704, "low": 0.2639, "close": 0.2683, "volume": 819080.7, "close_time": 1770523199999, "quote_volume": 218477.3564, "trades": 2111, "taker_buy_base": 424495.1, "taker_buy_quote": 113142.2776 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.2679, "high": 0.2786, "low": 0.2638, "close": 0.2739, "volume": 936926.8, "close_time": 1770537599999, "quote_volume": 254775.59249, "trades": 2693, "taker_buy_base": 531870.8, "taker_buy_quote": 144696.75795 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.2736, "high": 0.2815, "low": 0.2719, "close": 0.2799, "volume": 691374.2, "close_time": 1770551999999, "quote_volume": 191567.30491, "trades": 2085, "taker_buy_base": 356893.7, "taker_buy_quote": 98794.8676 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.2795, "high": 0.2807, "low": 0.2705, "close": 0.2713, "volume": 905163.8, "close_time": 1770566399999, "quote_volume": 248643.09436, "trades": 2508, "taker_buy_base": 506397.2, "taker_buy_quote": 139050.51828 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.2716, "high": 0.2743, "low": 0.2669, "close": 0.2723, "volume": 525215.6, "close_time": 1770580799999, "quote_volume": 142216.92848, "trades": 1710, "taker_buy_base": 285266.0, "taker_buy_quote": 77203.10844 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.272, "high": 0.2747, "low": 0.2683, "close": 0.2709, "volume": 327131.5, "close_time": 1770595199999, "quote_volume": 88798.11621, "trades": 903, "taker_buy_base": 139109.9, "taker_buy_quote": 37715.88176 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.2709, "high": 0.2741, "low": 0.2679, "close": 0.2716, "volume": 263780.4, "close_time": 1770609599999, "quote_volume": 71617.26372, "trades": 1098, "taker_buy_base": 133250.6, "taker_buy_quote": 36180.4644 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.2715, "high": 0.2728, "low": 0.2608, "close": 0.2612, "volume": 801197.7, "close_time": 1770623999999, "quote_volume": 213198.52928, "trades": 6245, "taker_buy_base": 547627.7, "taker_buy_quote": 145735.38004 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.2608, "high": 0.2635, "low": 0.2561, "close": 0.2591, "volume": 478560.6, "close_time": 1770638399999, "quote_volume": 124189.96941, "trades": 2208, "taker_buy_base": 223349.7, "taker_buy_quote": 57886.96454 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.2594, "high": 0.2672, "low": 0.2586, "close": 0.2672, "volume": 544387.3, "close_time": 1770652799999, "quote_volume": 143170.0129, "trades": 2584, "taker_buy_base": 243786.2, "taker_buy_quote": 64089.83845 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.267, "high": 0.2728, "low": 0.264, "close": 0.2686, "volume": 509077.3, "close_time": 1770667199999, "quote_volume": 136607.19784, "trades": 2397, "taker_buy_base": 198509.0, "taker_buy_quote": 53253.43741 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.2685, "high": 0.2704, "low": 0.265, "close": 0.2653, "volume": 191547.3, "close_time": 1770681599999, "quote_volume": 51260.60853, "trades": 845, "taker_buy_base": 90208.1, "taker_buy_quote": 24100.35864 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.265, "high": 0.2727, "low": 0.2649, "close": 0.2675, "volume": 569145.6, "close_time": 1770695999999, "quote_volume": 152970.96771, "trades": 2044, "taker_buy_base": 344451.1, "taker_buy_quote": 92569.07042 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.2671, "high": 0.2711, "low": 0.2621, "close": 0.2648, "volume": 441898.8, "close_time": 1770710399999, "quote_volume": 117184.44866, "trades": 1529, "taker_buy_base": 237456.6, "taker_buy_quote": 62869.87197 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.2646, "high": 0.2718, "low": 0.264, "close": 0.2701, "volume": 901548.0, "close_time": 1770724799999, "quote_volume": 243215.58906, "trades": 3520, "taker_buy_base": 402460.6, "taker_buy_quote": 108625.33968 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.2701, "high": 0.2734, "low": 0.2653, "close": 0.2697, "volume": 555913.6, "close_time": 1770739199999, "quote_volume": 149764.81586, "trades": 2082, "taker_buy_base": 301507.4, "taker_buy_quote": 81142.89779 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.2695, "high": 0.2716, "low": 0.2652, "close": 0.2701, "volume": 241826.0, "close_time": 1770753599999, "quote_volume": 65023.09241, "trades": 1120, "taker_buy_base": 117850.3, "taker_buy_quote": 31684.36765 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.2703, "high": 0.2716, "low": 0.2674, "close": 0.2698, "volume": 236133.7, "close_time": 1770767999999, "quote_volume": 63682.01412, "trades": 1118, "taker_buy_base": 78693.7, "taker_buy_quote": 21208.78995 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.2695, "high": 0.2717, "low": 0.267, "close": 0.2696, "volume": 265284.9, "close_time": 1770782399999, "quote_volume": 71572.67288, "trades": 999, "taker_buy_base": 154030.6, "taker_buy_quote": 41549.93814 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.2692, "high": 0.2694, "low": 0.2607, "close": 0.2637, "volume": 261350.0, "close_time": 1770796799999, "quote_volume": 69047.81349, "trades": 1137, "taker_buy_base": 156511.4, "taker_buy_quote": 41348.05876 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.2635, "high": 0.2655, "low": 0.2558, "close": 0.2582, "volume": 426514.3, "close_time": 1770811199999, "quote_volume": 110990.19928, "trades": 1864, "taker_buy_base": 188343.1, "taker_buy_quote": 48879.24541 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.2579, "high": 0.2644, "low": 0.2552, "close": 0.2621, "volume": 1137131.5, "close_time": 1770825599999, "quote_volume": 295928.69862, "trades": 4719, "taker_buy_base": 673565.0, "taker_buy_quote": 175200.82334 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.2621, "high": 0.2796, "low": 0.262, "close": 0.2768, "volume": 1669128.8, "close_time": 1770839999999, "quote_volume": 454824.84211, "trades": 8446, "taker_buy_base": 936016.4, "taker_buy_quote": 255362.7242 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.2768, "high": 0.28, "low": 0.2736, "close": 0.2754, "volume": 456942.3, "close_time": 1770854399999, "quote_volume": 126514.35339, "trades": 2100, "taker_buy_base": 214118.7, "taker_buy_quote": 59255.77733 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.2752, "high": 0.2816, "low": 0.275, "close": 0.2771, "volume": 522729.4, "close_time": 1770868799999, "quote_volume": 145312.0966, "trades": 2178, "taker_buy_base": 323964.1, "taker_buy_quote": 89966.73479 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.277, "high": 0.2786, "low": 0.2736, "close": 0.276, "volume": 327387.7, "close_time": 1770883199999, "quote_volume": 90393.38639, "trades": 1675, "taker_buy_base": 225479.5, "taker_buy_quote": 62231.39446 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.2758, "high": 0.278, "low": 0.2732, "close": 0.2775, "volume": 283837.3, "close_time": 1770897599999, "quote_volume": 78146.23378, "trades": 1240, "taker_buy_base": 164361.2, "taker_buy_quote": 45251.38208 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.2775, "high": 0.2794, "low": 0.2708, "close": 0.2715, "volume": 400310.5, "close_time": 1770911999999, "quote_volume": 110199.53811, "trades": 1508, "taker_buy_base": 237540.5, "taker_buy_quote": 65378.52332 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.2713, "high": 0.2767, "low": 0.2698, "close": 0.2754, "volume": 328695.4, "close_time": 1770926399999, "quote_volume": 89868.86747, "trades": 1452, "taker_buy_base": 176325.1, "taker_buy_quote": 48177.8052 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.2753, "high": 0.2761, "low": 0.2721, "close": 0.2759, "volume": 99871.0, "close_time": 1770940799999, "quote_volume": 27324.33956, "trades": 471, "taker_buy_base": 58434.0, "taker_buy_quote": 15989.33593 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.2751, "high": 0.2764, "low": 0.2705, "close": 0.2722, "volume": 211264.8, "close_time": 1770955199999, "quote_volume": 57714.77762, "trades": 932, "taker_buy_base": 120589.4, "taker_buy_quote": 32919.68583 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.2711, "high": 0.2716, "low": 0.2615, "close": 0.2638, "volume": 892094.4, "close_time": 1770969599999, "quote_volume": 237022.48384, "trades": 6047, "taker_buy_base": 665573.8, "taker_buy_quote": 176817.10467 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.2637, "high": 0.2676, "low": 0.2636, "close": 0.2667, "volume": 153178.4, "close_time": 1770983999999, "quote_volume": 40741.97532, "trades": 510, "taker_buy_base": 61025.4, "taker_buy_quote": 16213.13689 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.2668, "high": 0.2731, "low": 0.2646, "close": 0.2709, "volume": 275214.1, "close_time": 1770998399999, "quote_volume": 73953.35631, "trades": 1050, "taker_buy_base": 119648.7, "taker_buy_quote": 32194.90078 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.271, "high": 0.2753, "low": 0.2679, "close": 0.2735, "volume": 568791.3, "close_time": 1771012799999, "quote_volume": 154164.45724, "trades": 1485, "taker_buy_base": 252385.8, "taker_buy_quote": 68349.156 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.2736, "high": 0.2738, "low": 0.2695, "close": 0.2724, "volume": 241032.4, "close_time": 1771027199999, "quote_volume": 65381.64031, "trades": 2459, "taker_buy_base": 139021.3, "taker_buy_quote": 37735.69038 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.2723, "high": 0.2785, "low": 0.2717, "close": 0.2752, "volume": 408694.6, "close_time": 1771041599999, "quote_volume": 112690.92238, "trades": 1377, "taker_buy_base": 133232.3, "taker_buy_quote": 36647.68598 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.2752, "high": 0.2761, "low": 0.2719, "close": 0.2761, "volume": 198915.3, "close_time": 1771055999999, "quote_volume": 54549.85847, "trades": 577, "taker_buy_base": 88781.2, "taker_buy_quote": 24312.16101 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.276, "high": 0.2808, "low": 0.2753, "close": 0.2785, "volume": 245960.5, "close_time": 1771070399999, "quote_volume": 68463.30362, "trades": 1151, "taker_buy_base": 89641.0, "taker_buy_quote": 24919.3453 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.2784, "high": 0.2797, "low": 0.2751, "close": 0.2778, "volume": 210565.5, "close_time": 1771084799999, "quote_volume": 58356.70464, "trades": 688, "taker_buy_base": 139601.4, "taker_buy_quote": 38680.29821 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.2776, "high": 0.2791, "low": 0.2758, "close": 0.2766, "volume": 133495.7, "close_time": 1771099199999, "quote_volume": 37022.91155, "trades": 706, "taker_buy_base": 70103.2, "taker_buy_quote": 19450.19149 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.2767, "high": 0.2784, "low": 0.2738, "close": 0.278, "volume": 243468.5, "close_time": 1771113599999, "quote_volume": 67173.96348, "trades": 1078, "taker_buy_base": 158962.7, "taker_buy_quote": 43866.97907 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.2781, "high": 0.2825, "low": 0.2753, "close": 0.2787, "volume": 420205.6, "close_time": 1771127999999, "quote_volume": 117382.18375, "trades": 1923, "taker_buy_base": 185502.0, "taker_buy_quote": 51799.75122 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.2787, "high": 0.289, "low": 0.2766, "close": 0.2837, "volume": 892076.0, "close_time": 1771142399999, "quote_volume": 253802.22325, "trades": 3999, "taker_buy_base": 341860.1, "taker_buy_quote": 97107.88016 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.2837, "high": 0.2856, "low": 0.2768, "close": 0.2785, "volume": 733981.8, "close_time": 1771156799999, "quote_volume": 206433.76218, "trades": 2520, "taker_buy_base": 418904.4, "taker_buy_quote": 117590.0118 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.279, "high": 0.2792, "low": 0.2697, "close": 0.273, "volume": 787716.6, "close_time": 1771171199999, "quote_volume": 214890.88162, "trades": 2871, "taker_buy_base": 531900.6, "taker_buy_quote": 145108.17836 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.2728, "high": 0.2729, "low": 0.2657, "close": 0.2666, "volume": 603983.5, "close_time": 1771185599999, "quote_volume": 162074.10447, "trades": 2089, "taker_buy_base": 294958.6, "taker_buy_quote": 79109.61171 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.2667, "high": 0.2727, "low": 0.2658, "close": 0.2707, "volume": 347487.2, "close_time": 1771199999999, "quote_volume": 93916.68057, "trades": 1293, "taker_buy_base": 141387.6, "taker_buy_quote": 38203.13781 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.2709, "high": 0.272, "low": 0.2668, "close": 0.2675, "volume": 109992.9, "close_time": 1771214399999, "quote_volume": 29553.49698, "trades": 320, "taker_buy_base": 42888.9, "taker_buy_quote": 11525.17633 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.268, "high": 0.2693, "low": 0.2661, "close": 0.2671, "volume": 170089.8, "close_time": 1771228799999, "quote_volume": 45443.8242, "trades": 406, "taker_buy_base": 75193.0, "taker_buy_quote": 20095.59408 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.2669, "high": 0.2692, "low": 0.2641, "close": 0.2665, "volume": 499404.9, "close_time": 1771243199999, "quote_volume": 133148.20107, "trades": 1405, "taker_buy_base": 343829.0, "taker_buy_quote": 91687.3407 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.2668, "high": 0.2716, "low": 0.2643, "close": 0.267, "volume": 307148.2, "close_time": 1771257599999, "quote_volume": 82291.04532, "trades": 1006, "taker_buy_base": 132899.5, "taker_buy_quote": 35551.98744 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.2669, "high": 0.2729, "low": 0.2669, "close": 0.2709, "volume": 397226.4, "close_time": 1771271999999, "quote_volume": 107516.98077, "trades": 1805, "taker_buy_base": 174395.2, "taker_buy_quote": 47181.92584 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.2704, "high": 0.2723, "low": 0.2696, "close": 0.272, "volume": 113298.7, "close_time": 1771286399999, "quote_volume": 30700.41489, "trades": 498, "taker_buy_base": 47645.3, "taker_buy_quote": 12910.09985 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.2719, "high": 0.2812, "low": 0.2713, "close": 0.2775, "volume": 946430.3, "close_time": 1771300799999, "quote_volume": 263105.53656, "trades": 3596, "taker_buy_base": 323995.9, "taker_buy_quote": 90076.67179 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.2776, "high": 0.2796, "low": 0.2727, "close": 0.2732, "volume": 265873.9, "close_time": 1771315199999, "quote_volume": 73354.29273, "trades": 1088, "taker_buy_base": 125316.3, "taker_buy_quote": 34526.88889 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.2735, "high": 0.2775, "low": 0.2712, "close": 0.273, "volume": 654461.2, "close_time": 1771329599999, "quote_volume": 179661.99432, "trades": 1546, "taker_buy_base": 235595.1, "taker_buy_quote": 64564.55037 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.273, "high": 0.2773, "low": 0.2712, "close": 0.274, "volume": 349271.6, "close_time": 1771343999999, "quote_volume": 95747.76016, "trades": 1084, "taker_buy_base": 174372.6, "taker_buy_quote": 47830.82425 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.2743, "high": 0.2769, "low": 0.2715, "close": 0.2745, "volume": 167869.7, "close_time": 1771358399999, "quote_volume": 46060.51209, "trades": 973, "taker_buy_base": 82903.7, "taker_buy_quote": 22760.63655 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.2742, "high": 0.2744, "low": 0.2717, "close": 0.2724, "volume": 126446.8, "close_time": 1771372799999, "quote_volume": 34507.55468, "trades": 379, "taker_buy_base": 97967.6, "taker_buy_quote": 26739.88505 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.2718, "high": 0.2729, "low": 0.2683, "close": 0.2712, "volume": 190921.7, "close_time": 1771387199999, "quote_volume": 51637.19867, "trades": 813, "taker_buy_base": 94677.3, "taker_buy_quote": 25596.64497 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.2713, "high": 0.2721, "low": 0.2694, "close": 0.2716, "volume": 170661.4, "close_time": 1771401599999, "quote_volume": 46246.40358, "trades": 763, "taker_buy_base": 80161.0, "taker_buy_quote": 21707.82364 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.2717, "high": 0.2742, "low": 0.2696, "close": 0.2696, "volume": 135512.3, "close_time": 1771415999999, "quote_volume": 36863.75588, "trades": 526, "taker_buy_base": 85457.4, "taker_buy_quote": 23272.01573 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.2695, "high": 0.2731, "low": 0.267, "close": 0.2708, "volume": 182210.4, "close_time": 1771430399999, "quote_volume": 49116.08369, "trades": 789, "taker_buy_base": 90097.5, "taker_buy_quote": 24265.15467 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.2706, "high": 0.2711, "low": 0.2632, "close": 0.2645, "volume": 311393.0, "close_time": 1771444799999, "quote_volume": 82912.50394, "trades": 1232, "taker_buy_base": 170537.7, "taker_buy_quote": 45367.15261 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.2646, "high": 0.2666, "low": 0.2631, "close": 0.2648, "volume": 136718.8, "close_time": 1771459199999, "quote_volume": 36220.44626, "trades": 839, "taker_buy_base": 93449.9, "taker_buy_quote": 24752.76043 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.2643, "high": 0.2652, "low": 0.2605, "close": 0.2643, "volume": 318883.9, "close_time": 1771473599999, "quote_volume": 83793.67021, "trades": 798, "taker_buy_base": 159874.9, "taker_buy_quote": 42043.4875 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.2643, "high": 0.2669, "low": 0.264, "close": 0.2651, "volume": 99910.1, "close_time": 1771487999999, "quote_volume": 26545.92229, "trades": 254, "taker_buy_base": 53353.7, "taker_buy_quote": 14179.37496 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.2647, "high": 0.2649, "low": 0.2619, "close": 0.2635, "volume": 129752.2, "close_time": 1771502399999, "quote_volume": 34168.16068, "trades": 445, "taker_buy_base": 80817.2, "taker_buy_quote": 21280.205 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.263, "high": 0.2671, "low": 0.2591, "close": 0.2618, "volume": 227570.5, "close_time": 1771516799999, "quote_volume": 59814.91967, "trades": 905, "taker_buy_base": 101187.6, "taker_buy_quote": 26551.24349 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.2617, "high": 0.2637, "low": 0.2592, "close": 0.2631, "volume": 157086.8, "close_time": 1771531199999, "quote_volume": 41002.58555, "trades": 604, "taker_buy_base": 74112.8, "taker_buy_quote": 19340.83312 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.2631, "high": 0.2669, "low": 0.2628, "close": 0.2659, "volume": 140791.0, "close_time": 1771545599999, "quote_volume": 37362.04019, "trades": 664, "taker_buy_base": 70530.6, "taker_buy_quote": 18717.75983 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.2659, "high": 0.2674, "low": 0.2649, "close": 0.2656, "volume": 175219.5, "close_time": 1771559999999, "quote_volume": 46632.78272, "trades": 734, "taker_buy_base": 60201.8, "taker_buy_quote": 16029.90508 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.2655, "high": 0.2673, "low": 0.2637, "close": 0.2658, "volume": 86431.4, "close_time": 1771574399999, "quote_volume": 22999.49563, "trades": 544, "taker_buy_base": 22909.4, "taker_buy_quote": 6101.58369 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.2659, "high": 0.2663, "low": 0.2617, "close": 0.2619, "volume": 65882.7, "close_time": 1771588799999, "quote_volume": 17398.97947, "trades": 301, "taker_buy_base": 27641.6, "taker_buy_quote": 7279.2657 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.2618, "high": 0.2641, "low": 0.2578, "close": 0.2629, "volume": 606970.6, "close_time": 1771603199999, "quote_volume": 158003.06426, "trades": 1322, "taker_buy_base": 433284.9, "taker_buy_quote": 112700.56747 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.2627, "high": 0.2635, "low": 0.2594, "close": 0.2626, "volume": 311100.6, "close_time": 1771617599999, "quote_volume": 81504.47205, "trades": 840, "taker_buy_base": 179879.3, "taker_buy_quote": 47149.41037 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.263, "high": 0.2636, "low": 0.2616, "close": 0.2625, "volume": 40882.6, "close_time": 1771631999999, "quote_volume": 10732.2768, "trades": 143, "taker_buy_base": 13349.6, "taker_buy_quote": 3506.60297 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.2626, "high": 0.2632, "low": 0.2602, "close": 0.261, "volume": 80187.8, "close_time": 1771646399999, "quote_volume": 20954.35206, "trades": 220, "taker_buy_base": 39206.1, "taker_buy_quote": 10241.72015 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.2612, "high": 0.2615, "low": 0.2592, "close": 0.2596, "volume": 51310.8, "close_time": 1771660799999, "quote_volume": 13344.33803, "trades": 308, "taker_buy_base": 40489.9, "taker_buy_quote": 10528.66718 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.2596, "high": 0.2664, "low": 0.2585, "close": 0.2646, "volume": 244899.1, "close_time": 1771675199999, "quote_volume": 64483.15563, "trades": 943, "taker_buy_base": 88599.6, "taker_buy_quote": 23276.73831 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.2654, "high": 0.2666, "low": 0.26, "close": 0.2618, "volume": 133638.7, "close_time": 1771689599999, "quote_volume": 35192.30624, "trades": 430, "taker_buy_base": 60690.2, "taker_buy_quote": 15971.73655 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.2616, "high": 0.2616, "low": 0.2591, "close": 0.2598, "volume": 77249.4, "close_time": 1771703999999, "quote_volume": 20077.96565, "trades": 250, "taker_buy_base": 44720.7, "taker_buy_quote": 11620.88067 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.2594, "high": 0.2596, "low": 0.2554, "close": 0.2559, "volume": 194645.0, "close_time": 1771718399999, "quote_volume": 50084.67671, "trades": 560, "taker_buy_base": 110272.6, "taker_buy_quote": 28402.43882 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.2558, "high": 0.2598, "low": 0.2526, "close": 0.2581, "volume": 304627.0, "close_time": 1771732799999, "quote_volume": 77838.38156, "trades": 844, "taker_buy_base": 185253.6, "taker_buy_quote": 47263.40793 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.2575, "high": 0.2575, "low": 0.2553, "close": 0.2565, "volume": 60687.7, "close_time": 1771747199999, "quote_volume": 15563.5499, "trades": 196, "taker_buy_base": 20077.6, "taker_buy_quote": 5147.67296 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.2565, "high": 0.257, "low": 0.2528, "close": 0.2551, "volume": 224530.1, "close_time": 1771761599999, "quote_volume": 57199.69796, "trades": 532, "taker_buy_base": 110241.2, "taker_buy_quote": 28026.21087 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.2552, "high": 0.2554, "low": 0.2515, "close": 0.2532, "volume": 135700.6, "close_time": 1771775999999, "quote_volume": 34253.72318, "trades": 381, "taker_buy_base": 60415.1, "taker_buy_quote": 15256.6902 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.2529, "high": 0.2531, "low": 0.2498, "close": 0.2502, "volume": 81478.6, "close_time": 1771790399999, "quote_volume": 20456.38135, "trades": 276, "taker_buy_base": 61509.9, "taker_buy_quote": 15437.86298 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.2501, "high": 0.2514, "low": 0.2486, "close": 0.2495, "volume": 120744.0, "close_time": 1771804799999, "quote_volume": 30163.80091, "trades": 410, "taker_buy_base": 28240.4, "taker_buy_quote": 7050.91296 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.2497, "high": 0.2497, "low": 0.2389, "close": 0.2403, "volume": 390096.0, "close_time": 1771819199999, "quote_volume": 94781.87276, "trades": 942, "taker_buy_base": 175180.2, "taker_buy_quote": 42646.0393 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.24, "high": 0.2435, "low": 0.2394, "close": 0.2419, "volume": 150654.5, "close_time": 1771833599999, "quote_volume": 36430.12844, "trades": 711, "taker_buy_base": 57492.1, "taker_buy_quote": 13874.13122 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.242, "high": 0.2437, "low": 0.2403, "close": 0.2418, "volume": 182359.3, "close_time": 1771847999999, "quote_volume": 44156.53542, "trades": 722, "taker_buy_base": 112945.5, "taker_buy_quote": 27334.73268 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.242, "high": 0.245, "low": 0.2407, "close": 0.2407, "volume": 294303.2, "close_time": 1771862399999, "quote_volume": 71729.94935, "trades": 951, "taker_buy_base": 141182.1, "taker_buy_quote": 34395.63234 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.2407, "high": 0.2419, "low": 0.238, "close": 0.2394, "volume": 206342.4, "close_time": 1771876799999, "quote_volume": 49542.47445, "trades": 492, "taker_buy_base": 113124.6, "taker_buy_quote": 27146.91861 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.2391, "high": 0.2422, "low": 0.2385, "close": 0.2405, "volume": 54332.1, "close_time": 1771891199999, "quote_volume": 13040.53821, "trades": 245, "taker_buy_base": 24650.0, "taker_buy_quote": 5906.34732 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.2408, "high": 0.244, "low": 0.2385, "close": 0.2412, "volume": 342811.6, "close_time": 1771905599999, "quote_volume": 82863.98443, "trades": 995, "taker_buy_base": 120837.7, "taker_buy_quote": 29180.41597 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.2416, "high": 0.2416, "low": 0.2383, "close": 0.2399, "volume": 119156.1, "close_time": 1771919999999, "quote_volume": 28569.82841, "trades": 292, "taker_buy_base": 41357.1, "taker_buy_quote": 9901.41623 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.2398, "high": 0.2429, "low": 0.2398, "close": 0.2415, "volume": 239232.0, "close_time": 1771934399999, "quote_volume": 57784.15273, "trades": 824, "taker_buy_base": 88324.8, "taker_buy_quote": 21350.4636 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.242, "high": 0.2423, "low": 0.2377, "close": 0.24, "volume": 223385.7, "close_time": 1771948799999, "quote_volume": 53656.38543, "trades": 789, "taker_buy_base": 97425.1, "taker_buy_quote": 23386.17436 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.24, "high": 0.2417, "low": 0.2388, "close": 0.2398, "volume": 266660.2, "close_time": 1771963199999, "quote_volume": 64083.40109, "trades": 722, "taker_buy_base": 108547.1, "taker_buy_quote": 26092.06094 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.2408, "high": 0.241, "low": 0.2388, "close": 0.239, "volume": 27708.2, "close_time": 1771977599999, "quote_volume": 6635.7406, "trades": 81, "taker_buy_base": 6151.7, "taker_buy_quote": 1471.77429 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.2392, "high": 0.2448, "low": 0.2378, "close": 0.2404, "volume": 194926.4, "close_time": 1771991999999, "quote_volume": 47077.49683, "trades": 509, "taker_buy_base": 114990.3, "taker_buy_quote": 27740.71196 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.2402, "high": 0.2447, "low": 0.2396, "close": 0.2436, "volume": 126606.3, "close_time": 1772006399999, "quote_volume": 30736.02409, "trades": 268, "taker_buy_base": 59207.1, "taker_buy_quote": 14349.39071 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.2432, "high": 0.2503, "low": 0.2429, "close": 0.2472, "volume": 469704.3, "close_time": 1772020799999, "quote_volume": 116420.84991, "trades": 1076, "taker_buy_base": 168576.2, "taker_buy_quote": 41769.38152 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.2471, "high": 0.2583, "low": 0.2464, "close": 0.2574, "volume": 562432.2, "close_time": 1772035199999, "quote_volume": 141936.29937, "trades": 1080, "taker_buy_base": 203532.1, "taker_buy_quote": 51367.238 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.2576, "high": 0.2687, "low": 0.2576, "close": 0.2686, "volume": 832475.4, "close_time": 1772049599999, "quote_volume": 219332.2216, "trades": 2076, "taker_buy_base": 227202.0, "taker_buy_quote": 59845.27526 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.2688, "high": 0.2746, "low": 0.264, "close": 0.267, "volume": 1039345.8, "close_time": 1772063999999, "quote_volume": 280233.1367, "trades": 2293, "taker_buy_base": 393381.7, "taker_buy_quote": 105916.40261 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.2669, "high": 0.269, "low": 0.2631, "close": 0.2672, "volume": 332740.9, "close_time": 1772078399999, "quote_volume": 88681.71297, "trades": 694, "taker_buy_base": 133683.1, "taker_buy_quote": 35601.48078 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.2667, "high": 0.268, "low": 0.2625, "close": 0.2634, "volume": 186895.9, "close_time": 1772092799999, "quote_volume": 49474.43477, "trades": 568, "taker_buy_base": 92583.0, "taker_buy_quote": 24500.80861 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.2639, "high": 0.2696, "low": 0.2622, "close": 0.2625, "volume": 550479.2, "close_time": 1772107199999, "quote_volume": 147048.99332, "trades": 965, "taker_buy_base": 250852.2, "taker_buy_quote": 66964.17725 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.2624, "high": 0.2653, "low": 0.2613, "close": 0.2622, "volume": 237939.1, "close_time": 1772121599999, "quote_volume": 62563.87973, "trades": 584, "taker_buy_base": 142814.4, "taker_buy_quote": 37533.84665 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.2622, "high": 0.2642, "low": 0.257, "close": 0.2635, "volume": 407383.1, "close_time": 1772135999999, "quote_volume": 106020.53037, "trades": 813, "taker_buy_base": 222281.3, "taker_buy_quote": 57833.17797 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.2631, "high": 0.2636, "low": 0.259, "close": 0.262, "volume": 80564.4, "close_time": 1772150399999, "quote_volume": 21080.66789, "trades": 330, "taker_buy_base": 21970.3, "taker_buy_quote": 5730.0867 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.2625, "high": 0.2658, "low": 0.2608, "close": 0.2656, "volume": 212996.3, "close_time": 1772164799999, "quote_volume": 56123.80815, "trades": 387, "taker_buy_base": 70527.0, "taker_buy_quote": 18571.59001 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.2656, "high": 0.2682, "low": 0.264, "close": 0.2667, "volume": 190685.4, "close_time": 1772179199999, "quote_volume": 50882.71411, "trades": 443, "taker_buy_base": 64384.1, "taker_buy_quote": 17187.62671 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.2667, "high": 0.2669, "low": 0.259, "close": 0.2602, "volume": 153389.4, "close_time": 1772193599999, "quote_volume": 40257.71818, "trades": 454, "taker_buy_base": 65805.2, "taker_buy_quote": 17171.35402 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.26, "high": 0.2618, "low": 0.258, "close": 0.2613, "volume": 236187.5, "close_time": 1772207999999, "quote_volume": 61364.49394, "trades": 465, "taker_buy_base": 81336.7, "taker_buy_quote": 21126.79485 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.2615, "high": 0.2617, "low": 0.2534, "close": 0.2541, "volume": 337434.3, "close_time": 1772222399999, "quote_volume": 86738.69645, "trades": 935, "taker_buy_base": 143289.4, "taker_buy_quote": 36693.46873 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.2546, "high": 0.2576, "low": 0.2529, "close": 0.257, "volume": 127386.2, "close_time": 1772236799999, "quote_volume": 32496.5902, "trades": 328, "taker_buy_base": 77167.7, "taker_buy_quote": 19664.63609 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.2572, "high": 0.2572, "low": 0.2544, "close": 0.2549, "volume": 34683.6, "close_time": 1772251199999, "quote_volume": 8864.53017, "trades": 225, "taker_buy_base": 19532.7, "taker_buy_quote": 4988.71458 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.2549, "high": 0.2553, "low": 0.2455, "close": 0.2478, "volume": 288955.3, "close_time": 1772265599999, "quote_volume": 72230.56648, "trades": 853, "taker_buy_base": 168005.3, "taker_buy_quote": 41989.59885 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.2475, "high": 0.2509, "low": 0.2457, "close": 0.248, "volume": 283066.8, "close_time": 1772279999999, "quote_volume": 70432.88994, "trades": 639, "taker_buy_base": 96393.3, "taker_buy_quote": 23986.77002 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.248, "high": 0.2532, "low": 0.2479, "close": 0.251, "volume": 166670.2, "close_time": 1772294399999, "quote_volume": 41862.79552, "trades": 593, "taker_buy_base": 52360.1, "taker_buy_quote": 13158.39386 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.2503, "high": 0.2549, "low": 0.2485, "close": 0.2541, "volume": 213070.0, "close_time": 1772308799999, "quote_volume": 53451.93744, "trades": 368, "taker_buy_base": 97660.6, "taker_buy_quote": 24519.47762 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.2539, "high": 0.2562, "low": 0.2528, "close": 0.2549, "volume": 230742.4, "close_time": 1772323199999, "quote_volume": 58719.17359, "trades": 579, "taker_buy_base": 128109.8, "taker_buy_quote": 32634.65166 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.255, "high": 0.262, "low": 0.2529, "close": 0.2582, "volume": 294099.8, "close_time": 1772337599999, "quote_volume": 75502.65317, "trades": 754, "taker_buy_base": 130829.2, "taker_buy_quote": 33654.04378 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.2584, "high": 0.2621, "low": 0.258, "close": 0.2619, "volume": 145087.9, "close_time": 1772351999999, "quote_volume": 37714.12069, "trades": 526, "taker_buy_base": 36267.0, "taker_buy_quote": 9425.62204 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.261, "high": 0.2621, "low": 0.2584, "close": 0.2595, "volume": 188313.4, "close_time": 1772366399999, "quote_volume": 49001.80857, "trades": 458, "taker_buy_base": 73298.6, "taker_buy_quote": 19081.34391 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.2595, "high": 0.2624, "low": 0.2581, "close": 0.2595, "volume": 122970.4, "close_time": 1772380799999, "quote_volume": 32029.02942, "trades": 447, "taker_buy_base": 41322.5, "taker_buy_quote": 10768.54048 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.2592, "high": 0.2601, "low": 0.2545, "close": 0.2545, "volume": 237382.1, "close_time": 1772395199999, "quote_volume": 60975.01598, "trades": 517, "taker_buy_base": 83896.3, "taker_buy_quote": 21494.76112 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.255, "high": 0.2565, "low": 0.2524, "close": 0.2556, "volume": 219759.6, "close_time": 1772409599999, "quote_volume": 55733.84605, "trades": 472, "taker_buy_base": 120458.4, "taker_buy_quote": 30530.60008 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.2557, "high": 0.2581, "low": 0.2538, "close": 0.2564, "volume": 141794.1, "close_time": 1772423999999, "quote_volume": 36316.11871, "trades": 370, "taker_buy_base": 58469.6, "taker_buy_quote": 14970.73644 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.2557, "high": 0.2569, "low": 0.2503, "close": 0.2519, "volume": 269916.0, "close_time": 1772438399999, "quote_volume": 68204.99825, "trades": 607, "taker_buy_base": 151217.6, "taker_buy_quote": 38239.66782 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.2515, "high": 0.2555, "low": 0.2499, "close": 0.2533, "volume": 66383.0, "close_time": 1772452799999, "quote_volume": 16792.4716, "trades": 246, "taker_buy_base": 25594.8, "taker_buy_quote": 6473.8603 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.2533, "high": 0.2628, "low": 0.2525, "close": 0.2616, "volume": 259699.0, "close_time": 1772467199999, "quote_volume": 67144.64752, "trades": 838, "taker_buy_base": 153916.6, "taker_buy_quote": 39813.75321 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.262, "high": 0.2646, "low": 0.2591, "close": 0.2606, "volume": 194127.1, "close_time": 1772481599999, "quote_volume": 50883.86801, "trades": 900, "taker_buy_base": 71319.8, "taker_buy_quote": 18697.5909 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.2612, "high": 0.262, "low": 0.2596, "close": 0.2608, "volume": 114292.8, "close_time": 1772495999999, "quote_volume": 29792.77079, "trades": 205, "taker_buy_base": 62823.2, "taker_buy_quote": 16368.39701 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.2605, "high": 0.2659, "low": 0.2583, "close": 0.2638, "volume": 369433.2, "close_time": 1772510399999, "quote_volume": 97095.27134, "trades": 777, "taker_buy_base": 110297.3, "taker_buy_quote": 28944.02965 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.2645, "high": 0.266, "low": 0.2624, "close": 0.2646, "volume": 202459.9, "close_time": 1772524799999, "quote_volume": 53447.15543, "trades": 621, "taker_buy_base": 79614.9, "taker_buy_quote": 21021.76575 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.2644, "high": 0.2647, "low": 0.2581, "close": 0.2605, "volume": 169477.4, "close_time": 1772539199999, "quote_volume": 44071.37991, "trades": 378, "taker_buy_base": 67366.1, "taker_buy_quote": 17507.0603 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.2607, "high": 0.2641, "low": 0.2583, "close": 0.2601, "volume": 562865.8, "close_time": 1772553599999, "quote_volume": 146876.74323, "trades": 982, "taker_buy_base": 287279.0, "taker_buy_quote": 74963.94366 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.2604, "high": 0.2644, "low": 0.2594, "close": 0.2613, "volume": 148080.8, "close_time": 1772567999999, "quote_volume": 38839.79086, "trades": 340, "taker_buy_base": 59428.7, "taker_buy_quote": 15589.76665 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.2615, "high": 0.2629, "low": 0.2599, "close": 0.2617, "volume": 83522.6, "close_time": 1772582399999, "quote_volume": 21837.9383, "trades": 241, "taker_buy_base": 49490.4, "taker_buy_quote": 12944.81622 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.2607, "high": 0.2615, "low": 0.2561, "close": 0.2587, "volume": 285941.0, "close_time": 1772596799999, "quote_volume": 73971.09907, "trades": 770, "taker_buy_base": 152744.3, "taker_buy_quote": 39528.12594 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.2587, "high": 0.2627, "low": 0.2582, "close": 0.2625, "volume": 201609.6, "close_time": 1772611199999, "quote_volume": 52481.77099, "trades": 475, "taker_buy_base": 105761.3, "taker_buy_quote": 27551.49372 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.2622, "high": 0.2681, "low": 0.261, "close": 0.2647, "volume": 349134.0, "close_time": 1772625599999, "quote_volume": 92596.67031, "trades": 829, "taker_buy_base": 217688.6, "taker_buy_quote": 57762.75377 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.2651, "high": 0.2716, "low": 0.2637, "close": 0.2708, "volume": 265807.5, "close_time": 1772639999999, "quote_volume": 71380.98182, "trades": 768, "taker_buy_base": 114710.4, "taker_buy_quote": 30761.07537 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.2708, "high": 0.2755, "low": 0.2691, "close": 0.2744, "volume": 512846.5, "close_time": 1772654399999, "quote_volume": 139991.52771, "trades": 1332, "taker_buy_base": 266659.4, "taker_buy_quote": 72817.8424 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.2741, "high": 0.275, "low": 0.2682, "close": 0.2718, "volume": 255429.1, "close_time": 1772668799999, "quote_volume": 69626.0054, "trades": 551, "taker_buy_base": 64845.7, "taker_buy_quote": 17589.36088 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.2715, "high": 0.2746, "low": 0.2697, "close": 0.2709, "volume": 68911.7, "close_time": 1772683199999, "quote_volume": 18739.2724, "trades": 259, "taker_buy_base": 33053.9, "taker_buy_quote": 8988.61642 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.2716, "high": 0.2722, "low": 0.2683, "close": 0.2689, "volume": 144073.4, "close_time": 1772697599999, "quote_volume": 39033.02682, "trades": 305, "taker_buy_base": 69604.4, "taker_buy_quote": 18855.45705 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.269, "high": 0.2734, "low": 0.2685, "close": 0.2727, "volume": 240352.2, "close_time": 1772711999999, "quote_volume": 65210.78682, "trades": 585, "taker_buy_base": 124927.4, "taker_buy_quote": 33909.54501 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.2729, "high": 0.2754, "low": 0.2689, "close": 0.2693, "volume": 339844.9, "close_time": 1772726399999, "quote_volume": 92707.96235, "trades": 742, "taker_buy_base": 149269.5, "taker_buy_quote": 40742.38127 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.2693, "high": 0.2703, "low": 0.2652, "close": 0.268, "volume": 185933.6, "close_time": 1772740799999, "quote_volume": 49820.4956, "trades": 515, "taker_buy_base": 92679.1, "taker_buy_quote": 24801.58875 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.268, "high": 0.2695, "low": 0.2671, "close": 0.269, "volume": 39721.5, "close_time": 1772755199999, "quote_volume": 10659.57958, "trades": 131, "taker_buy_base": 18392.9, "taker_buy_quote": 4937.39192 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.2693, "high": 0.271, "low": 0.2665, "close": 0.2673, "volume": 57376.9, "close_time": 1772769599999, "quote_volume": 15419.55433, "trades": 380, "taker_buy_base": 18242.5, "taker_buy_quote": 4902.88991 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.2672, "high": 0.2679, "low": 0.2642, "close": 0.2667, "volume": 104134.6, "close_time": 1772783999999, "quote_volume": 27723.17284, "trades": 251, "taker_buy_base": 45353.8, "taker_buy_quote": 12081.23337 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.2661, "high": 0.2685, "low": 0.2637, "close": 0.2675, "volume": 154575.4, "close_time": 1772798399999, "quote_volume": 41282.00381, "trades": 557, "taker_buy_base": 49033.8, "taker_buy_quote": 13072.26334 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.2674, "high": 0.2688, "low": 0.2618, "close": 0.2628, "volume": 531919.6, "close_time": 1772812799999, "quote_volume": 141407.0278, "trades": 1570, "taker_buy_base": 191890.7, "taker_buy_quote": 50944.07298 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.2629, "high": 0.2654, "low": 0.255, "close": 0.2636, "volume": 452623.3, "close_time": 1772827199999, "quote_volume": 118277.49315, "trades": 1260, "taker_buy_base": 177056.6, "taker_buy_quote": 46304.01646 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.2636, "high": 0.2662, "low": 0.2633, "close": 0.2636, "volume": 84418.0, "close_time": 1772841599999, "quote_volume": 22353.64592, "trades": 589, "taker_buy_base": 13827.0, "taker_buy_quote": 3661.82102 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.2641, "high": 0.2645, "low": 0.26, "close": 0.2617, "volume": 172012.5, "close_time": 1772855999999, "quote_volume": 45175.01883, "trades": 537, "taker_buy_base": 64862.9, "taker_buy_quote": 17013.41571 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.2614, "high": 0.2624, "low": 0.26, "close": 0.2606, "volume": 154769.8, "close_time": 1772870399999, "quote_volume": 40438.82277, "trades": 398, "taker_buy_base": 50329.6, "taker_buy_quote": 13149.30933 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.2606, "high": 0.265, "low": 0.2606, "close": 0.2635, "volume": 44381.0, "close_time": 1772884799999, "quote_volume": 11669.7212, "trades": 172, "taker_buy_base": 22264.9, "taker_buy_quote": 5837.28325 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.264, "high": 0.2652, "low": 0.2589, "close": 0.2604, "volume": 89473.9, "close_time": 1772899199999, "quote_volume": 23488.6782, "trades": 282, "taker_buy_base": 40682.5, "taker_buy_quote": 10655.67326 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.2602, "high": 0.2616, "low": 0.259, "close": 0.2595, "volume": 95453.1, "close_time": 1772913599999, "quote_volume": 24826.93456, "trades": 182, "taker_buy_base": 31681.8, "taker_buy_quote": 8243.75639 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.2601, "high": 0.2622, "low": 0.258, "close": 0.2596, "volume": 126019.7, "close_time": 1772927999999, "quote_volume": 32752.05628, "trades": 261, "taker_buy_base": 67497.7, "taker_buy_quote": 17535.47046 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.2601, "high": 0.2611, "low": 0.2578, "close": 0.2593, "volume": 31154.0, "close_time": 1772942399999, "quote_volume": 8076.86251, "trades": 135, "taker_buy_base": 19095.4, "taker_buy_quote": 4947.13101 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.2589, "high": 0.2617, "low": 0.2578, "close": 0.2615, "volume": 46531.7, "close_time": 1772956799999, "quote_volume": 12076.08368, "trades": 102, "taker_buy_base": 19197.0, "taker_buy_quote": 4977.46145 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.2613, "high": 0.2627, "low": 0.2593, "close": 0.2603, "volume": 65686.1, "close_time": 1772971199999, "quote_volume": 17135.41226, "trades": 160, "taker_buy_base": 14042.5, "taker_buy_quote": 3676.18485 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.2608, "high": 0.2609, "low": 0.2564, "close": 0.2566, "volume": 115390.5, "close_time": 1772985599999, "quote_volume": 29753.98217, "trades": 303, "taker_buy_base": 48413.3, "taker_buy_quote": 12480.57852 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.257, "high": 0.262, "low": 0.255, "close": 0.2603, "volume": 256741.3, "close_time": 1772999999999, "quote_volume": 66620.06023, "trades": 425, "taker_buy_base": 164409.0, "taker_buy_quote": 42667.69863 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.2604, "high": 0.2662, "low": 0.2586, "close": 0.2606, "volume": 374552.7, "close_time": 1773014399999, "quote_volume": 98279.46763, "trades": 810, "taker_buy_base": 182967.4, "taker_buy_quote": 47953.74921 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.2612, "high": 0.2661, "low": 0.2587, "close": 0.2621, "volume": 215235.5, "close_time": 1773028799999, "quote_volume": 56675.29803, "trades": 564, "taker_buy_base": 74718.2, "taker_buy_quote": 19663.19099 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.2621, "high": 0.2669, "low": 0.2621, "close": 0.2655, "volume": 140021.2, "close_time": 1773043199999, "quote_volume": 37155.92448, "trades": 693, "taker_buy_base": 69973.2, "taker_buy_quote": 18554.6234 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.2656, "high": 0.2752, "low": 0.2653, "close": 0.2709, "volume": 713643.0, "close_time": 1773057599999, "quote_volume": 193218.11568, "trades": 2204, "taker_buy_base": 287343.7, "taker_buy_quote": 77788.86872 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.2713, "high": 0.2765, "low": 0.271, "close": 0.2752, "volume": 419148.1, "close_time": 1773071999999, "quote_volume": 114414.07148, "trades": 1225, "taker_buy_base": 185582.9, "taker_buy_quote": 50632.16443 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.2752, "high": 0.2782, "low": 0.2699, "close": 0.2724, "volume": 450583.2, "close_time": 1773086399999, "quote_volume": 123611.6852, "trades": 1340, "taker_buy_base": 230901.6, "taker_buy_quote": 63274.7413 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.2722, "high": 0.2725, "low": 0.2682, "close": 0.2697, "volume": 190267.0, "close_time": 1773100799999, "quote_volume": 51512.20672, "trades": 515, "taker_buy_base": 113970.0, "taker_buy_quote": 30877.97003 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.2699, "high": 0.2753, "low": 0.2698, "close": 0.2712, "volume": 132133.1, "close_time": 1773115199999, "quote_volume": 36061.53105, "trades": 406, "taker_buy_base": 65411.9, "taker_buy_quote": 17878.98046 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.2711, "high": 0.2763, "low": 0.271, "close": 0.2758, "volume": 87323.1, "close_time": 1773129599999, "quote_volume": 23931.40973, "trades": 586, "taker_buy_base": 55632.9, "taker_buy_quote": 15221.53065 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.2763, "high": 0.2804, "low": 0.274, "close": 0.2757, "volume": 413355.0, "close_time": 1773143999999, "quote_volume": 114563.86502, "trades": 1562, "taker_buy_base": 190795.0, "taker_buy_quote": 52962.07204 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.2759, "high": 0.2785, "low": 0.2709, "close": 0.275, "volume": 333492.4, "close_time": 1773158399999, "quote_volume": 91732.47449, "trades": 1130, "taker_buy_base": 188648.4, "taker_buy_quote": 51884.98942 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.2749, "high": 0.2767, "low": 0.2716, "close": 0.2732, "volume": 188751.3, "close_time": 1773172799999, "quote_volume": 51707.08252, "trades": 747, "taker_buy_base": 127340.2, "taker_buy_quote": 34900.61662 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.2732, "high": 0.2779, "low": 0.2717, "close": 0.2719, "volume": 240816.5, "close_time": 1773187199999, "quote_volume": 66283.27553, "trades": 719, "taker_buy_base": 117455.5, "taker_buy_quote": 32341.23214 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.2723, "high": 0.2752, "low": 0.271, "close": 0.271, "volume": 123687.5, "close_time": 1773201599999, "quote_volume": 33712.58718, "trades": 421, "taker_buy_base": 68855.8, "taker_buy_quote": 18768.54902 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.2711, "high": 0.2749, "low": 0.2688, "close": 0.2719, "volume": 113086.3, "close_time": 1773215999999, "quote_volume": 30666.38762, "trades": 302, "taker_buy_base": 57900.3, "taker_buy_quote": 15718.73614 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.272, "high": 0.2737, "low": 0.2707, "close": 0.2716, "volume": 183283.7, "close_time": 1773230399999, "quote_volume": 49909.98381, "trades": 632, "taker_buy_base": 91243.5, "taker_buy_quote": 24857.69167 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.2714, "high": 0.276, "low": 0.2706, "close": 0.2729, "volume": 170785.5, "close_time": 1773244799999, "quote_volume": 46738.46098, "trades": 587, "taker_buy_base": 94073.9, "taker_buy_quote": 25760.24615 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.2732, "high": 0.2757, "low": 0.2721, "close": 0.2743, "volume": 217244.3, "close_time": 1773259199999, "quote_volume": 59530.8586, "trades": 770, "taker_buy_base": 113640.6, "taker_buy_quote": 31170.65641 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.2741, "high": 0.2795, "low": 0.2735, "close": 0.2776, "volume": 123895.5, "close_time": 1773273599999, "quote_volume": 34364.80372, "trades": 578, "taker_buy_base": 49743.6, "taker_buy_quote": 13775.20335 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.278, "high": 0.2785, "low": 0.2728, "close": 0.2738, "volume": 119370.3, "close_time": 1773287999999, "quote_volume": 32856.34862, "trades": 403, "taker_buy_base": 45238.6, "taker_buy_quote": 12457.45686 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.2738, "high": 0.276, "low": 0.2731, "close": 0.2756, "volume": 39344.5, "close_time": 1773302399999, "quote_volume": 10802.71374, "trades": 119, "taker_buy_base": 22109.0, "taker_buy_quote": 6075.20777 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.2756, "high": 0.2764, "low": 0.273, "close": 0.2751, "volume": 168845.0, "close_time": 1773316799999, "quote_volume": 46440.75365, "trades": 612, "taker_buy_base": 52074.7, "taker_buy_quote": 14317.38504 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.2755, "high": 0.2769, "low": 0.2726, "close": 0.2734, "volume": 210734.1, "close_time": 1773331199999, "quote_volume": 57893.25531, "trades": 1065, "taker_buy_base": 88974.0, "taker_buy_quote": 24434.34514 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.2737, "high": 0.2754, "low": 0.2721, "close": 0.2741, "volume": 102697.4, "close_time": 1773345599999, "quote_volume": 28088.99317, "trades": 867, "taker_buy_base": 63347.8, "taker_buy_quote": 17332.87614 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.2741, "high": 0.2755, "low": 0.2715, "close": 0.2746, "volume": 99307.5, "close_time": 1773359999999, "quote_volume": 27112.58503, "trades": 637, "taker_buy_base": 66052.3, "taker_buy_quote": 18029.34872 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.2745, "high": 0.2805, "low": 0.2737, "close": 0.2801, "volume": 172177.1, "close_time": 1773374399999, "quote_volume": 47844.67828, "trades": 702, "taker_buy_base": 118759.5, "taker_buy_quote": 33002.51662 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.2806, "high": 0.2806, "low": 0.2768, "close": 0.2785, "volume": 62450.1, "close_time": 1773388799999, "quote_volume": 17366.2103, "trades": 304, "taker_buy_base": 12091.6, "taker_buy_quote": 3361.85045 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.2769, "high": 0.28, "low": 0.2766, "close": 0.2793, "volume": 117682.9, "close_time": 1773403199999, "quote_volume": 32837.58647, "trades": 1135, "taker_buy_base": 50632.7, "taker_buy_quote": 14127.70755 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.2791, "high": 0.288, "low": 0.2788, "close": 0.2829, "volume": 825529.6, "close_time": 1773417599999, "quote_volume": 235245.51381, "trades": 2319, "taker_buy_base": 357904.2, "taker_buy_quote": 101953.84505 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.2837, "high": 0.2844, "low": 0.2804, "close": 0.2837, "volume": 382156.0, "close_time": 1773431999999, "quote_volume": 107994.77409, "trades": 1513, "taker_buy_base": 150548.2, "taker_buy_quote": 42517.91115 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.2836, "high": 0.2851, "low": 0.2795, "close": 0.2831, "volume": 238880.0, "close_time": 1773446399999, "quote_volume": 67513.05172, "trades": 1216, "taker_buy_base": 97766.6, "taker_buy_quote": 27590.86326 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.2827, "high": 0.2834, "low": 0.2802, "close": 0.2824, "volume": 155449.6, "close_time": 1773460799999, "quote_volume": 43795.74779, "trades": 526, "taker_buy_base": 72203.6, "taker_buy_quote": 20332.61347 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.2823, "high": 0.2829, "low": 0.2759, "close": 0.2771, "volume": 125490.4, "close_time": 1773475199999, "quote_volume": 34986.17571, "trades": 505, "taker_buy_base": 44888.7, "taker_buy_quote": 12503.69152 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.278, "high": 0.2796, "low": 0.277, "close": 0.277, "volume": 69540.6, "close_time": 1773489599999, "quote_volume": 19336.63265, "trades": 336, "taker_buy_base": 15604.7, "taker_buy_quote": 4344.15558 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.2776, "high": 0.2786, "low": 0.2724, "close": 0.2738, "volume": 177575.5, "close_time": 1773503999999, "quote_volume": 48847.92412, "trades": 720, "taker_buy_base": 88285.2, "taker_buy_quote": 24247.46257 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.2734, "high": 0.2741, "low": 0.2728, "close": 0.2733, "volume": 51230.7, "close_time": 1773518399999, "quote_volume": 14006.94823, "trades": 296, "taker_buy_base": 32731.8, "taker_buy_quote": 8946.82942 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.2733, "high": 0.2805, "low": 0.2733, "close": 0.2792, "volume": 81425.0, "close_time": 1773532799999, "quote_volume": 22646.36105, "trades": 564, "taker_buy_base": 31560.8, "taker_buy_quote": 8749.48093 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.2794, "high": 0.2794, "low": 0.2759, "close": 0.2765, "volume": 69343.9, "close_time": 1773547199999, "quote_volume": 19220.70378, "trades": 284, "taker_buy_base": 18470.6, "taker_buy_quote": 5117.26144 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.277, "high": 0.2785, "low": 0.2768, "close": 0.2773, "volume": 50471.1, "close_time": 1773561599999, "quote_volume": 14009.23301, "trades": 266, "taker_buy_base": 23520.4, "taker_buy_quote": 6530.21085 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.2774, "high": 0.41, "low": 0.2767, "close": 0.4053, "volume": 5568888.7, "close_time": 1773575999999, "quote_volume": 1897894.18484, "trades": 27262, "taker_buy_base": 3464246.5, "taker_buy_quote": 1173008.31454 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.4053, "high": 0.6018, "low": 0.2132, "close": 0.2329, "volume": 199734242.1, "close_time": 1773590399999, "quote_volume": 61804286.27236, "trades": 809227, "taker_buy_base": 93074454.4, "taker_buy_quote": 29336556.91716 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.2331, "high": 0.2338, "low": 0.2172, "close": 0.2203, "volume": 16917049.1, "close_time": 1773604799999, "quote_volume": 3839758.28362, "trades": 45537, "taker_buy_base": 7630189.0, "taker_buy_quote": 1731824.26695 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.2203, "high": 0.2212, "low": 0.2023, "close": 0.2151, "volume": 20471946.2, "close_time": 1773619199999, "quote_volume": 4313531.50032, "trades": 46323, "taker_buy_base": 11148784.8, "taker_buy_quote": 2348165.81951 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.215, "high": 0.2218, "low": 0.2075, "close": 0.2202, "volume": 8176637.5, "close_time": 1773633599999, "quote_volume": 1748008.18181, "trades": 22949, "taker_buy_base": 4088741.2, "taker_buy_quote": 875219.09892 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.2204, "high": 0.2262, "low": 0.2115, "close": 0.2136, "volume": 8140147.0, "close_time": 1773647999999, "quote_volume": 1766904.76922, "trades": 21398, "taker_buy_base": 3791332.3, "taker_buy_quote": 823357.45168 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.2135, "high": 0.2142, "low": 0.205, "close": 0.2083, "volume": 8525604.2, "close_time": 1773662399999, "quote_volume": 1783047.63228, "trades": 20380, "taker_buy_base": 4451389.7, "taker_buy_quote": 931026.68885 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.2081, "high": 0.214, "low": 0.1865, "close": 0.1874, "volume": 18060840.4, "close_time": 1773676799999, "quote_volume": 3610486.17394, "trades": 34228, "taker_buy_base": 8471774.1, "taker_buy_quote": 1693022.17702 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.1874, "high": 0.1982, "low": 0.1831, "close": 0.1939, "volume": 12921747.6, "close_time": 1773691199999, "quote_volume": 2489027.68558, "trades": 20010, "taker_buy_base": 5823030.7, "taker_buy_quote": 1120610.50883 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1938, "high": 0.1953, "low": 0.1887, "close": 0.1909, "volume": 3773491.2, "close_time": 1773705599999, "quote_volume": 722428.36288, "trades": 8016, "taker_buy_base": 1671289.5, "taker_buy_quote": 320022.1938 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1909, "high": 0.1909, "low": 0.181, "close": 0.1813, "volume": 5675826.0, "close_time": 1773719999999, "quote_volume": 1053128.56774, "trades": 11440, "taker_buy_base": 2267604.5, "taker_buy_quote": 420172.43132 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.1812, "high": 0.1819, "low": 0.1733, "close": 0.1786, "volume": 7872185.8, "close_time": 1773734399999, "quote_volume": 1401615.26884, "trades": 12514, "taker_buy_base": 3608013.0, "taker_buy_quote": 641480.19372 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1786, "high": 0.1834, "low": 0.1758, "close": 0.1766, "volume": 4757473.7, "close_time": 1773748799999, "quote_volume": 851525.24255, "trades": 10351, "taker_buy_base": 2240883.4, "taker_buy_quote": 401426.95098 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.1766, "high": 0.1772, "low": 0.1691, "close": 0.1712, "volume": 9382141.2, "close_time": 1773763199999, "quote_volume": 1616622.16762, "trades": 11929, "taker_buy_base": 3817538.3, "taker_buy_quote": 658070.00817 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1713, "high": 0.1741, "low": 0.1685, "close": 0.1697, "volume": 2923654.1, "close_time": 1773777599999, "quote_volume": 500129.61287, "trades": 3892, "taker_buy_base": 1456790.1, "taker_buy_quote": 249268.8184 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1696, "high": 0.173, "low": 0.1671, "close": 0.1679, "volume": 3518304.2, "close_time": 1773791999999, "quote_volume": 597924.11371, "trades": 4726, "taker_buy_base": 1744404.7, "taker_buy_quote": 296661.64478 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1679, "high": 0.168, "low": 0.1596, "close": 0.1636, "volume": 6547770.1, "close_time": 1773806399999, "quote_volume": 1069672.71665, "trades": 8474, "taker_buy_base": 3150391.5, "taker_buy_quote": 515160.00092 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1636, "high": 0.1639, "low": 0.1557, "close": 0.1565, "volume": 3896739.4, "close_time": 1773820799999, "quote_volume": 621291.90877, "trades": 5521, "taker_buy_base": 1890057.9, "taker_buy_quote": 301486.49837 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1563, "high": 0.1572, "low": 0.1458, "close": 0.1479, "volume": 6131454.7, "close_time": 1773835199999, "quote_volume": 933964.87331, "trades": 7760, "taker_buy_base": 3018788.8, "taker_buy_quote": 460018.04732 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.1479, "high": 0.1493, "low": 0.1359, "close": 0.1363, "volume": 5814778.8, "close_time": 1773849599999, "quote_volume": 829915.75264, "trades": 7724, "taker_buy_base": 2876603.4, "taker_buy_quote": 410462.41384 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1363, "high": 0.1462, "low": 0.136, "close": 0.1422, "volume": 7813225.9, "close_time": 1773863999999, "quote_volume": 1102528.653, "trades": 9564, "taker_buy_base": 3780936.1, "taker_buy_quote": 532934.97607 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.1422, "high": 0.1565, "low": 0.1419, "close": 0.1496, "volume": 9134773.6, "close_time": 1773878399999, "quote_volume": 1360474.41496, "trades": 12573, "taker_buy_base": 4757977.0, "taker_buy_quote": 709234.32631 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1497, "high": 0.1762, "low": 0.1474, "close": 0.164, "volume": 20169000.3, "close_time": 1773892799999, "quote_volume": 3325284.6213, "trades": 31767, "taker_buy_base": 10510435.0, "taker_buy_quote": 1733277.73332 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.1639, "high": 0.1807, "low": 0.1616, "close": 0.168, "volume": 18461177.9, "close_time": 1773907199999, "quote_volume": 3167569.91297, "trades": 29238, "taker_buy_base": 9593071.4, "taker_buy_quote": 1645539.96352 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.1684, "high": 0.1691, "low": 0.1507, "close": 0.156, "volume": 10226534.7, "close_time": 1773921599999, "quote_volume": 1601611.37998, "trades": 21697, "taker_buy_base": 5155390.4, "taker_buy_quote": 807777.23492 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.1558, "high": 0.1704, "low": 0.1524, "close": 0.1672, "volume": 14785105.7, "close_time": 1773935999999, "quote_volume": 2386970.50857, "trades": 28392, "taker_buy_base": 7675460.9, "taker_buy_quote": 1239975.50681 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.1673, "high": 0.1673, "low": 0.1562, "close": 0.1585, "volume": 8938218.7, "close_time": 1773950399999, "quote_volume": 1436881.08525, "trades": 18033, "taker_buy_base": 4692620.6, "taker_buy_quote": 754496.56663 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.1585, "high": 0.1605, "low": 0.1554, "close": 0.1571, "volume": 2112982.9, "close_time": 1773964799999, "quote_volume": 333404.08063, "trades": 5507, "taker_buy_base": 1038795.2, "taker_buy_quote": 164128.55161 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1572, "high": 0.1572, "low": 0.1511, "close": 0.1551, "volume": 2660843.2, "close_time": 1773979199999, "quote_volume": 409932.26894, "trades": 6111, "taker_buy_base": 1296513.5, "taker_buy_quote": 199722.9478 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.1551, "high": 0.1571, "low": 0.1529, "close": 0.1533, "volume": 1555338.4, "close_time": 1773993599999, "quote_volume": 240527.83122, "trades": 4515, "taker_buy_base": 731164.4, "taker_buy_quote": 112955.2091 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.1534, "high": 0.1561, "low": 0.1531, "close": 0.1534, "volume": 1651778.1, "close_time": 1774007999999, "quote_volume": 254864.02088, "trades": 3787, "taker_buy_base": 858264.2, "taker_buy_quote": 132453.50528 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.1534, "high": 0.154, "low": 0.149, "close": 0.1507, "volume": 2484852.3, "close_time": 1774022399999, "quote_volume": 376666.44401, "trades": 4258, "taker_buy_base": 1248782.4, "taker_buy_quote": 189302.77993 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.1508, "high": 0.1536, "low": 0.1507, "close": 0.1517, "volume": 1406714.2, "close_time": 1774036799999, "quote_volume": 213772.7778, "trades": 2553, "taker_buy_base": 592949.9, "taker_buy_quote": 90110.45815 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.1518, "high": 0.153, "low": 0.1499, "close": 0.1507, "volume": 1097009.6, "close_time": 1774051199999, "quote_volume": 166203.54716, "trades": 1895, "taker_buy_base": 509090.3, "taker_buy_quote": 77195.7811 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1505, "high": 0.1518, "low": 0.1491, "close": 0.1494, "volume": 1149343.0, "close_time": 1774065599999, "quote_volume": 172708.96241, "trades": 1341, "taker_buy_base": 559248.5, "taker_buy_quote": 84089.14538 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.1496, "high": 0.1509, "low": 0.1479, "close": 0.1483, "volume": 1167376.9, "close_time": 1774079999999, "quote_volume": 174637.52782, "trades": 1513, "taker_buy_base": 543371.4, "taker_buy_quote": 81305.33967 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.1483, "high": 0.1491, "low": 0.1455, "close": 0.1483, "volume": 2288132.9, "close_time": 1774094399999, "quote_volume": 336834.37319, "trades": 2875, "taker_buy_base": 1333403.7, "taker_buy_quote": 196332.28847 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.1485, "high": 0.1495, "low": 0.1462, "close": 0.1488, "volume": 1760301.1, "close_time": 1774108799999, "quote_volume": 260219.63321, "trades": 2043, "taker_buy_base": 837053.2, "taker_buy_quote": 123468.01247 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.1489, "high": 0.149, "low": 0.1466, "close": 0.1477, "volume": 1098750.7, "close_time": 1774123199999, "quote_volume": 162164.5151, "trades": 1848, "taker_buy_base": 457727.6, "taker_buy_quote": 67522.06098 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.1479, "high": 0.148, "low": 0.1384, "close": 0.1398, "volume": 2338344.4, "close_time": 1774137599999, "quote_volume": 336230.28024, "trades": 3575, "taker_buy_base": 1107113.0, "taker_buy_quote": 159031.79547 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1398, "high": 0.1452, "low": 0.1372, "close": 0.1437, "volume": 3189849.5, "close_time": 1774151999999, "quote_volume": 450405.24771, "trades": 3686, "taker_buy_base": 1692933.9, "taker_buy_quote": 239263.27417 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.1436, "high": 0.1447, "low": 0.1402, "close": 0.1403, "volume": 1789483.5, "close_time": 1774166399999, "quote_volume": 254637.80086, "trades": 1616, "taker_buy_base": 811909.9, "taker_buy_quote": 115506.95045 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.1402, "high": 0.1423, "low": 0.139, "close": 0.1419, "volume": 1957200.7, "close_time": 1774180799999, "quote_volume": 275610.83999, "trades": 1911, "taker_buy_base": 1010285.8, "taker_buy_quote": 142324.49479 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.1419, "high": 0.1435, "low": 0.1407, "close": 0.1421, "volume": 1455209.0, "close_time": 1774195199999, "quote_volume": 206884.49359, "trades": 1746, "taker_buy_base": 722289.0, "taker_buy_quote": 102733.5595 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.142, "high": 0.1427, "low": 0.1378, "close": 0.1383, "volume": 1834328.0, "close_time": 1774209599999, "quote_volume": 255907.97268, "trades": 2433, "taker_buy_base": 1004170.0, "taker_buy_quote": 140071.85605 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.1383, "high": 0.1411, "low": 0.1362, "close": 0.1381, "volume": 1531717.2, "close_time": 1774223999999, "quote_volume": 212525.38736, "trades": 1959, "taker_buy_base": 767800.1, "taker_buy_quote": 106416.67585 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1382, "high": 0.1416, "low": 0.1374, "close": 0.1409, "volume": 1393985.7, "close_time": 1774238399999, "quote_volume": 194801.69206, "trades": 1653, "taker_buy_base": 671540.5, "taker_buy_quote": 93777.44467 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.1409, "high": 0.1418, "low": 0.1377, "close": 0.1393, "volume": 1188136.7, "close_time": 1774252799999, "quote_volume": 166350.84407, "trades": 1582, "taker_buy_base": 527037.4, "taker_buy_quote": 73750.51571 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.1394, "high": 0.142, "low": 0.1325, "close": 0.1401, "volume": 4723221.8, "close_time": 1774267199999, "quote_volume": 654732.65086, "trades": 5233, "taker_buy_base": 2430944.6, "taker_buy_quote": 336912.11934 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.1403, "high": 0.1432, "low": 0.1382, "close": 0.1387, "volume": 1570854.4, "close_time": 1774281599999, "quote_volume": 221251.12408, "trades": 1920, "taker_buy_base": 728354.2, "taker_buy_quote": 102594.10038 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.1386, "high": 0.1413, "low": 0.1376, "close": 0.1379, "volume": 1901707.4, "close_time": 1774295999999, "quote_volume": 264440.9806, "trades": 1921, "taker_buy_base": 1101717.9, "taker_buy_quote": 153165.03655 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.1381, "high": 0.1386, "low": 0.135, "close": 0.1361, "volume": 1825793.6, "close_time": 1774310399999, "quote_volume": 249637.66987, "trades": 2123, "taker_buy_base": 1096586.9, "taker_buy_quote": 149976.99106 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1361, "high": 0.1366, "low": 0.1315, "close": 0.1325, "volume": 1148376.9, "close_time": 1774324799999, "quote_volume": 153163.6244, "trades": 1181, "taker_buy_base": 571617.7, "taker_buy_quote": 76256.42416 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.1325, "high": 0.133, "low": 0.1298, "close": 0.1326, "volume": 2388052.6, "close_time": 1774339199999, "quote_volume": 314227.21011, "trades": 2559, "taker_buy_base": 1364826.8, "taker_buy_quote": 179694.59747 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.1326, "high": 0.1329, "low": 0.1301, "close": 0.1316, "volume": 1574201.9, "close_time": 1774353599999, "quote_volume": 207709.43826, "trades": 1539, "taker_buy_base": 714615.0, "taker_buy_quote": 94343.54566 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.1315, "high": 0.1325, "low": 0.1295, "close": 0.1307, "volume": 2205702.3, "close_time": 1774367999999, "quote_volume": 288822.37221, "trades": 2019, "taker_buy_base": 1235183.9, "taker_buy_quote": 161733.44434 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.1307, "high": 0.1315, "low": 0.1292, "close": 0.1301, "volume": 1641824.9, "close_time": 1774382399999, "quote_volume": 213985.94222, "trades": 1842, "taker_buy_base": 765172.2, "taker_buy_quote": 99705.07602 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.1302, "high": 0.1315, "low": 0.1295, "close": 0.131, "volume": 1328048.0, "close_time": 1774396799999, "quote_volume": 173222.72275, "trades": 1632, "taker_buy_base": 525001.3, "taker_buy_quote": 68533.49026 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1308, "high": 0.1333, "low": 0.13, "close": 0.1332, "volume": 1405414.9, "close_time": 1774411199999, "quote_volume": 184607.86295, "trades": 1628, "taker_buy_base": 698151.6, "taker_buy_quote": 91702.56662 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.1332, "high": 0.1343, "low": 0.1308, "close": 0.1318, "volume": 2340742.2, "close_time": 1774425599999, "quote_volume": 310133.61088, "trades": 2378, "taker_buy_base": 908564.6, "taker_buy_quote": 120436.56664 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.1318, "high": 0.133, "low": 0.1313, "close": 0.1322, "volume": 1117990.2, "close_time": 1774439999999, "quote_volume": 147834.77133, "trades": 1563, "taker_buy_base": 478382.7, "taker_buy_quote": 63278.4366 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.1322, "high": 0.1326, "low": 0.1295, "close": 0.1303, "volume": 1171508.2, "close_time": 1774454399999, "quote_volume": 153207.89243, "trades": 1748, "taker_buy_base": 529899.1, "taker_buy_quote": 69299.23648 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.1305, "high": 0.1309, "low": 0.1273, "close": 0.1277, "volume": 1712347.7, "close_time": 1774468799999, "quote_volume": 220847.20286, "trades": 2040, "taker_buy_base": 795612.3, "taker_buy_quote": 102613.26436 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.1279, "high": 0.1281, "low": 0.1263, "close": 0.1274, "volume": 1663962.7, "close_time": 1774483199999, "quote_volume": 211342.16009, "trades": 1658, "taker_buy_base": 924148.8, "taker_buy_quote": 117381.02698 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1274, "high": 0.1282, "low": 0.1236, "close": 0.124, "volume": 2460017.7, "close_time": 1774497599999, "quote_volume": 309527.04508, "trades": 2084, "taker_buy_base": 1220230.7, "taker_buy_quote": 153477.30987 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.124, "high": 0.1241, "low": 0.12, "close": 0.1201, "volume": 2487909.2, "close_time": 1774511999999, "quote_volume": 302609.42447, "trades": 2298, "taker_buy_base": 1157592.1, "taker_buy_quote": 140697.92184 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.1201, "high": 0.1216, "low": 0.1154, "close": 0.1175, "volume": 4638275.7, "close_time": 1774526399999, "quote_volume": 549928.51335, "trades": 3072, "taker_buy_base": 2053885.6, "taker_buy_quote": 243469.55758 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.1175, "high": 0.1195, "low": 0.1168, "close": 0.1169, "volume": 2194712.7, "close_time": 1774540799999, "quote_volume": 259574.02806, "trades": 1959, "taker_buy_base": 954661.2, "taker_buy_quote": 112946.77807 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.117, "high": 0.1175, "low": 0.1156, "close": 0.1161, "volume": 900191.0, "close_time": 1774555199999, "quote_volume": 104783.58572, "trades": 1103, "taker_buy_base": 424177.3, "taker_buy_quote": 49368.08158 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.1161, "high": 0.1168, "low": 0.1129, "close": 0.1147, "volume": 1810088.5, "close_time": 1774569599999, "quote_volume": 208818.57766, "trades": 2332, "taker_buy_base": 833015.4, "taker_buy_quote": 96024.13296 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1148, "high": 0.1165, "low": 0.1132, "close": 0.1136, "volume": 2251988.8, "close_time": 1774583999999, "quote_volume": 259112.04212, "trades": 2406, "taker_buy_base": 1003878.9, "taker_buy_quote": 115587.4653 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.1136, "high": 0.1158, "low": 0.1129, "close": 0.1135, "volume": 1703720.5, "close_time": 1774598399999, "quote_volume": 195186.97356, "trades": 2363, "taker_buy_base": 661821.4, "taker_buy_quote": 75816.00443 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.1137, "high": 0.1144, "low": 0.1097, "close": 0.1112, "volume": 3078356.7, "close_time": 1774612799999, "quote_volume": 344139.31957, "trades": 4112, "taker_buy_base": 1766866.6, "taker_buy_quote": 197604.64565 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.1111, "high": 0.1135, "low": 0.1097, "close": 0.1122, "volume": 2582358.8, "close_time": 1774627199999, "quote_volume": 288572.69549, "trades": 3485, "taker_buy_base": 1171129.8, "taker_buy_quote": 130794.39667 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.1123, "high": 0.1126, "low": 0.1086, "close": 0.1092, "volume": 1679546.9, "close_time": 1774641599999, "quote_volume": 185206.03146, "trades": 2061, "taker_buy_base": 799824.7, "taker_buy_quote": 88197.66589 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.1094, "high": 0.1101, "low": 0.1084, "close": 0.1096, "volume": 862169.2, "close_time": 1774655999999, "quote_volume": 94094.89531, "trades": 1142, "taker_buy_base": 433909.1, "taker_buy_quote": 47341.57713 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1097, "high": 0.1109, "low": 0.1071, "close": 0.1082, "volume": 1795906.7, "close_time": 1774670399999, "quote_volume": 195510.83044, "trades": 3389, "taker_buy_base": 773527.6, "taker_buy_quote": 84226.77373 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.1081, "high": 0.1088, "low": 0.1073, "close": 0.1082, "volume": 1144268.5, "close_time": 1774684799999, "quote_volume": 123624.18567, "trades": 2039, "taker_buy_base": 561767.6, "taker_buy_quote": 60689.65132 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.1082, "high": 0.1097, "low": 0.1056, "close": 0.1077, "volume": 2401381.7, "close_time": 1774699199999, "quote_volume": 258079.34888, "trades": 2916, "taker_buy_base": 1195989.2, "taker_buy_quote": 128427.03141 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.1077, "high": 0.1087, "low": 0.106, "close": 0.1071, "volume": 3233703.5, "close_time": 1774713599999, "quote_volume": 347192.55342, "trades": 3699, "taker_buy_base": 1668011.5, "taker_buy_quote": 179078.0248 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.1071, "high": 0.1083, "low": 0.1058, "close": 0.1065, "volume": 1414309.1, "close_time": 1774727999999, "quote_volume": 150883.96553, "trades": 1602, "taker_buy_base": 754922.9, "taker_buy_quote": 80590.81157 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.1066, "high": 0.1074, "low": 0.1041, "close": 0.1045, "volume": 1972172.0, "close_time": 1774742399999, "quote_volume": 208411.70433, "trades": 1944, "taker_buy_base": 991175.5, "taker_buy_quote": 104658.49188 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1045, "high": 0.1054, "low": 0.1034, "close": 0.1037, "volume": 868071.5, "close_time": 1774756799999, "quote_volume": 90671.0744, "trades": 1073, "taker_buy_base": 469403.4, "taker_buy_quote": 49043.822 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.1037, "high": 0.1038, "low": 0.1001, "close": 0.1009, "volume": 3399551.2, "close_time": 1774771199999, "quote_volume": 345363.44906, "trades": 2778, "taker_buy_base": 1765086.2, "taker_buy_quote": 179501.90313 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.101, "high": 0.1028, "low": 0.1009, "close": 0.1021, "volume": 2757035.9, "close_time": 1774785599999, "quote_volume": 281298.36311, "trades": 2344, "taker_buy_base": 1347485.8, "taker_buy_quote": 137506.78106 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.102, "high": 0.1023, "low": 0.0997, "close": 0.1012, "volume": 1753513.0, "close_time": 1774799999999, "quote_volume": 176581.63063, "trades": 1783, "taker_buy_base": 756761.3, "taker_buy_quote": 76220.93494 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.1013, "high": 0.1064, "low": 0.0999, "close": 0.106, "volume": 5119965.5, "close_time": 1774814399999, "quote_volume": 527616.21875, "trades": 4891, "taker_buy_base": 2706296.7, "taker_buy_quote": 278259.21647 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.1062, "high": 0.12, "low": 0.1052, "close": 0.1098, "volume": 19363601.1, "close_time": 1774828799999, "quote_volume": 2157064.33189, "trades": 17732, "taker_buy_base": 10287431.9, "taker_buy_quote": 1147185.36845 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1098, "high": 0.1119, "low": 0.1077, "close": 0.1082, "volume": 4317726.6, "close_time": 1774843199999, "quote_volume": 472427.39851, "trades": 4677, "taker_buy_base": 2127277.1, "taker_buy_quote": 232667.08752 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.1081, "high": 0.1098, "low": 0.1062, "close": 0.1083, "volume": 4384272.9, "close_time": 1774857599999, "quote_volume": 472992.09317, "trades": 4078, "taker_buy_base": 1915699.2, "taker_buy_quote": 206707.58925 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.1084, "high": 0.1205, "low": 0.1083, "close": 0.1182, "volume": 15762738.7, "close_time": 1774871999999, "quote_volume": 1803846.06327, "trades": 16985, "taker_buy_base": 8112644.4, "taker_buy_quote": 927112.10042 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.1183, "high": 0.1216, "low": 0.113, "close": 0.1192, "volume": 10877483.1, "close_time": 1774886399999, "quote_volume": 1280869.22979, "trades": 13345, "taker_buy_base": 5327264.2, "taker_buy_quote": 627803.2324 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.1191, "high": 0.1208, "low": 0.1141, "close": 0.1183, "volume": 7203407.9, "close_time": 1774900799999, "quote_volume": 838953.45223, "trades": 8332, "taker_buy_base": 3483549.7, "taker_buy_quote": 405640.06091 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.1183, "high": 0.1186, "low": 0.1148, "close": 0.1171, "volume": 3346114.7, "close_time": 1774915199999, "quote_volume": 389324.74619, "trades": 7168, "taker_buy_base": 1625199.1, "taker_buy_quote": 188870.96487 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1171, "high": 0.1204, "low": 0.1151, "close": 0.1168, "volume": 4493011.6, "close_time": 1774929599999, "quote_volume": 529391.44692, "trades": 4411, "taker_buy_base": 2184744.6, "taker_buy_quote": 257506.13397 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.1169, "high": 0.1173, "low": 0.1146, "close": 0.1157, "volume": 3004852.1, "close_time": 1774943999999, "quote_volume": 347672.74035, "trades": 3010, "taker_buy_base": 1566575.2, "taker_buy_quote": 181285.63041 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.1157, "high": 0.116, "low": 0.1078, "close": 0.1079, "volume": 4373613.7, "close_time": 1774958399999, "quote_volume": 487823.9504, "trades": 4438, "taker_buy_base": 2179607.4, "taker_buy_quote": 243123.45757 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.108, "high": 0.1101, "low": 0.1063, "close": 0.1063, "volume": 2443539.8, "close_time": 1774972799999, "quote_volume": 264714.43059, "trades": 2579, "taker_buy_base": 1030061.5, "taker_buy_quote": 111566.10241 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.1064, "high": 0.1083, "low": 0.1064, "close": 0.107, "volume": 2686509.2, "close_time": 1774987199999, "quote_volume": 288367.5893, "trades": 2722, "taker_buy_base": 1278640.2, "taker_buy_quote": 137302.1846 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.107, "high": 0.1095, "low": 0.1066, "close": 0.108, "volume": 1557303.8, "close_time": 1775001599999, "quote_volume": 168434.30833, "trades": 1979, "taker_buy_base": 843706.4, "taker_buy_quote": 91255.40169 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1083, "high": 0.1085, "low": 0.1049, "close": 0.1066, "volume": 1377869.0, "close_time": 1775015999999, "quote_volume": 146634.00343, "trades": 1793, "taker_buy_base": 682535.4, "taker_buy_quote": 72667.37097 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.1066, "high": 0.1076, "low": 0.1053, "close": 0.1068, "volume": 783808.2, "close_time": 1775030399999, "quote_volume": 83480.10075, "trades": 1058, "taker_buy_base": 424805.7, "taker_buy_quote": 45304.62484 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.1066, "high": 0.1069, "low": 0.1046, "close": 0.1049, "volume": 1028721.2, "close_time": 1775044799999, "quote_volume": 108777.10366, "trades": 1404, "taker_buy_base": 373759.3, "taker_buy_quote": 39549.6889 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.105, "high": 0.1056, "low": 0.1023, "close": 0.1044, "volume": 3162649.7, "close_time": 1775059199999, "quote_volume": 327607.34703, "trades": 2877, "taker_buy_base": 1506228.9, "taker_buy_quote": 156016.92946 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.1043, "high": 0.1055, "low": 0.1031, "close": 0.1034, "volume": 2076747.7, "close_time": 1775073599999, "quote_volume": 216429.93136, "trades": 2026, "taker_buy_base": 1001150.7, "taker_buy_quote": 104443.50636 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.1034, "high": 0.1044, "low": 0.1021, "close": 0.1033, "volume": 1680231.8, "close_time": 1775087999999, "quote_volume": 173419.27772, "trades": 1332, "taker_buy_base": 949150.4, "taker_buy_quote": 98020.87434 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1033, "high": 0.1045, "low": 0.1001, "close": 0.1013, "volume": 1701060.9, "close_time": 1775102399999, "quote_volume": 173445.51043, "trades": 2043, "taker_buy_base": 786020.9, "taker_buy_quote": 80411.29635 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.1012, "high": 0.1017, "low": 0.0994, "close": 0.1001, "volume": 2176311.3, "close_time": 1775116799999, "quote_volume": 218691.50106, "trades": 1628, "taker_buy_base": 940104.0, "taker_buy_quote": 94619.20903 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.1001, "high": 0.1004, "low": 0.0961, "close": 0.0988, "volume": 4302401.9, "close_time": 1775131199999, "quote_volume": 421487.43047, "trades": 4293, "taker_buy_base": 2043832.2, "taker_buy_quote": 199983.15212 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.0989, "high": 0.0989, "low": 0.0953, "close": 0.0956, "volume": 2878050.4, "close_time": 1775145599999, "quote_volume": 279981.03623, "trades": 4595, "taker_buy_base": 1148955.4, "taker_buy_quote": 111638.66596 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.0957, "high": 0.097, "low": 0.094, "close": 0.0944, "volume": 2609320.8, "close_time": 1775159999999, "quote_volume": 249197.62569, "trades": 2892, "taker_buy_base": 983724.5, "taker_buy_quote": 93971.70309 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0943, "high": 0.0956, "low": 0.0937, "close": 0.0954, "volume": 1477617.4, "close_time": 1775174399999, "quote_volume": 139860.06464, "trades": 1847, "taker_buy_base": 796651.7, "taker_buy_quote": 75447.41177 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0954, "high": 0.0955, "low": 0.0928, "close": 0.0932, "volume": 1328199.5, "close_time": 1775188799999, "quote_volume": 124794.86916, "trades": 2435, "taker_buy_base": 689479.2, "taker_buy_quote": 64762.72366 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.0933, "high": 0.094, "low": 0.0922, "close": 0.0923, "volume": 3115487.9, "close_time": 1775203199999, "quote_volume": 289863.18496, "trades": 3197, "taker_buy_base": 1519554.8, "taker_buy_quote": 141549.48294 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0924, "high": 0.095, "low": 0.0917, "close": 0.0948, "volume": 1980311.5, "close_time": 1775217599999, "quote_volume": 185033.20088, "trades": 2519, "taker_buy_base": 1124586.0, "taker_buy_quote": 105182.25467 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.095, "high": 0.0953, "low": 0.0921, "close": 0.0939, "volume": 3324610.3, "close_time": 1775231999999, "quote_volume": 311916.59836, "trades": 2319, "taker_buy_base": 1518827.6, "taker_buy_quote": 142755.35031 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.0939, "high": 0.0975, "low": 0.0929, "close": 0.0969, "volume": 2509489.8, "close_time": 1775246399999, "quote_volume": 239786.0297, "trades": 1973, "taker_buy_base": 1239701.1, "taker_buy_quote": 118490.53753 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.0969, "high": 0.0981, "low": 0.0943, "close": 0.0966, "volume": 3803855.1, "close_time": 1775260799999, "quote_volume": 366143.4827, "trades": 2836, "taker_buy_base": 1911667.8, "taker_buy_quote": 183986.44594 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0966, "high": 0.1008, "low": 0.0963, "close": 0.0993, "volume": 3918776.6, "close_time": 1775275199999, "quote_volume": 386380.63361, "trades": 3338, "taker_buy_base": 1925290.9, "taker_buy_quote": 189967.5686 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0992, "high": 0.1072, "low": 0.0978, "close": 0.1011, "volume": 15567025.1, "close_time": 1775289599999, "quote_volume": 1604742.23998, "trades": 11969, "taker_buy_base": 7953272.9, "taker_buy_quote": 819869.33717 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.101, "high": 0.1061, "low": 0.1005, "close": 0.1036, "volume": 8019811.6, "close_time": 1775303999999, "quote_volume": 827603.27073, "trades": 6422, "taker_buy_base": 4199812.0, "taker_buy_quote": 433499.9721 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.1035, "high": 0.1156, "low": 0.1018, "close": 0.1085, "volume": 19888927.5, "close_time": 1775318399999, "quote_volume": 2153013.22976, "trades": 19148, "taker_buy_base": 9782911.1, "taker_buy_quote": 1058264.69363 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.1085, "high": 0.1215, "low": 0.1069, "close": 0.1154, "volume": 21651773.2, "close_time": 1775332799999, "quote_volume": 2483228.2955, "trades": 23592, "taker_buy_base": 11029331.1, "taker_buy_quote": 1263634.51036 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.1153, "high": 0.126, "low": 0.1144, "close": 0.1155, "volume": 18772121.0, "close_time": 1775347199999, "quote_volume": 2262039.52119, "trades": 19309, "taker_buy_base": 9789411.9, "taker_buy_quote": 1180177.60732 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1154, "high": 0.1233, "low": 0.1146, "close": 0.1217, "volume": 11746670.7, "close_time": 1775361599999, "quote_volume": 1408155.1381, "trades": 11806, "taker_buy_base": 5793219.1, "taker_buy_quote": 694842.19352 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.1217, "high": 0.1258, "low": 0.1151, "close": 0.1172, "volume": 14214799.8, "close_time": 1775375999999, "quote_volume": 1707616.30765, "trades": 14671, "taker_buy_base": 7151238.8, "taker_buy_quote": 858507.39831 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.1171, "high": 0.1193, "low": 0.109, "close": 0.1094, "volume": 10343084.6, "close_time": 1775390399999, "quote_volume": 1174290.00584, "trades": 10577, "taker_buy_base": 5225299.3, "taker_buy_quote": 593575.62497 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.1092, "high": 0.1096, "low": 0.1036, "close": 0.1037, "volume": 5085919.6, "close_time": 1775404799999, "quote_volume": 537556.56544, "trades": 4739, "taker_buy_base": 2291440.0, "taker_buy_quote": 242197.31043 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.1036, "high": 0.1047, "low": 0.1014, "close": 0.1038, "volume": 3598459.6, "close_time": 1775419199999, "quote_volume": 370512.62043, "trades": 3225, "taker_buy_base": 1622371.3, "taker_buy_quote": 167222.3509 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.1038, "high": 0.1045, "low": 0.1008, "close": 0.1025, "volume": 3460242.1, "close_time": 1775433599999, "quote_volume": 353876.43942, "trades": 3420, "taker_buy_base": 1729671.3, "taker_buy_quote": 176831.24103 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1024, "high": 0.1061, "low": 0.1024, "close": 0.1037, "volume": 3252000.4, "close_time": 1775447999999, "quote_volume": 337743.16993, "trades": 6302, "taker_buy_base": 1404505.7, "taker_buy_quote": 145916.02166 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.1036, "high": 0.1041, "low": 0.1013, "close": 0.1022, "volume": 2280066.5, "close_time": 1775462399999, "quote_volume": 233532.76635, "trades": 2016, "taker_buy_base": 987060.9, "taker_buy_quote": 101111.55443 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.1022, "high": 0.1073, "low": 0.1016, "close": 0.1055, "volume": 6804810.5, "close_time": 1775476799999, "quote_volume": 710041.06284, "trades": 5903, "taker_buy_base": 3548067.9, "taker_buy_quote": 370137.50244 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.1056, "high": 0.106, "low": 0.1027, "close": 0.1031, "volume": 2877153.1, "close_time": 1775491199999, "quote_volume": 298560.69875, "trades": 2673, "taker_buy_base": 1259959.1, "taker_buy_quote": 130693.36807 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.1031, "high": 0.1031, "low": 0.0995, "close": 0.1002, "volume": 3233405.4, "close_time": 1775505599999, "quote_volume": 328700.20084, "trades": 3878, "taker_buy_base": 1164886.8, "taker_buy_quote": 118311.83884 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.1002, "high": 0.101, "low": 0.0993, "close": 0.1002, "volume": 2576869.1, "close_time": 1775519999999, "quote_volume": 258187.79174, "trades": 3058, "taker_buy_base": 1111285.0, "taker_buy_quote": 111366.43187 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1005, "high": 0.1013, "low": 0.0992, "close": 0.1002, "volume": 1466883.9, "close_time": 1775534399999, "quote_volume": 147103.27825, "trades": 1783, "taker_buy_base": 565379.6, "taker_buy_quote": 56684.95394 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.1004, "high": 0.1011, "low": 0.0986, "close": 0.0988, "volume": 1571208.2, "close_time": 1775548799999, "quote_volume": 156807.22107, "trades": 2013, "taker_buy_base": 716147.6, "taker_buy_quote": 71563.71406 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0987, "high": 0.1002, "low": 0.0982, "close": 0.0991, "volume": 2249639.8, "close_time": 1775563199999, "quote_volume": 222878.97705, "trades": 2049, "taker_buy_base": 955052.3, "taker_buy_quote": 94554.13571 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.099, "high": 0.0994, "low": 0.097, "close": 0.0984, "volume": 2736318.2, "close_time": 1775577599999, "quote_volume": 268837.82495, "trades": 2194, "taker_buy_base": 1334152.2, "taker_buy_quote": 131209.04808 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.0985, "high": 0.0991, "low": 0.0981, "close": 0.099, "volume": 577901.9, "close_time": 1775591999999, "quote_volume": 57019.52259, "trades": 592, "taker_buy_base": 301325.2, "taker_buy_quote": 29746.922 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0991, "high": 0.102, "low": 0.099, "close": 0.1018, "volume": 4227208.8, "close_time": 1775606399999, "quote_volume": 425488.74239, "trades": 4344, "taker_buy_base": 2071288.5, "taker_buy_quote": 208526.02789 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1018, "high": 0.1023, "low": 0.1001, "close": 0.1002, "volume": 1492042.1, "close_time": 1775620799999, "quote_volume": 150954.05572, "trades": 2469, "taker_buy_base": 598087.3, "taker_buy_quote": 60536.92162 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.1001, "high": 0.1047, "low": 0.1, "close": 0.104, "volume": 2663802.1, "close_time": 1775635199999, "quote_volume": 273701.23972, "trades": 2793, "taker_buy_base": 1325510.4, "taker_buy_quote": 136038.77715 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.1041, "high": 0.1044, "low": 0.1024, "close": 0.1034, "volume": 1610249.0, "close_time": 1775649599999, "quote_volume": 166482.14752, "trades": 1431, "taker_buy_base": 768589.8, "taker_buy_quote": 79520.25607 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.1035, "high": 0.1035, "low": 0.1012, "close": 0.102, "volume": 2059168.1, "close_time": 1775663999999, "quote_volume": 210734.5506, "trades": 1878, "taker_buy_base": 871709.8, "taker_buy_quote": 89251.13786 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.1019, "high": 0.1043, "low": 0.1017, "close": 0.1019, "volume": 2498241.4, "close_time": 1775678399999, "quote_volume": 257714.41502, "trades": 2442, "taker_buy_base": 1222962.7, "taker_buy_quote": 126132.02364 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.102, "high": 0.1034, "low": 0.0994, "close": 0.1006, "volume": 2358961.2, "close_time": 1775692799999, "quote_volume": 239120.6638, "trades": 2755, "taker_buy_base": 1155917.9, "taker_buy_quote": 117162.12736 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1004, "high": 0.1038, "low": 0.0994, "close": 0.1032, "volume": 2480080.0, "close_time": 1775707199999, "quote_volume": 252660.73354, "trades": 3577, "taker_buy_base": 1010169.2, "taker_buy_quote": 102910.0771 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.1031, "high": 0.1039, "low": 0.1016, "close": 0.102, "volume": 1864030.5, "close_time": 1775721599999, "quote_volume": 191716.83955, "trades": 2097, "taker_buy_base": 933420.6, "taker_buy_quote": 96092.59752 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.1019, "high": 0.1028, "low": 0.101, "close": 0.1015, "volume": 1991415.3, "close_time": 1775735999999, "quote_volume": 202587.92718, "trades": 1964, "taker_buy_base": 925777.1, "taker_buy_quote": 94134.19795 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.1015, "high": 0.1033, "low": 0.1009, "close": 0.1031, "volume": 1328277.5, "close_time": 1775750399999, "quote_volume": 135221.61113, "trades": 1442, "taker_buy_base": 628277.3, "taker_buy_quote": 64012.49112 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.1031, "high": 0.1033, "low": 0.1018, "close": 0.1023, "volume": 742084.5, "close_time": 1775764799999, "quote_volume": 76040.0356, "trades": 1367, "taker_buy_base": 290822.6, "taker_buy_quote": 29804.38448 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.1024, "high": 0.1025, "low": 0.1009, "close": 0.101, "volume": 716226.6, "close_time": 1775779199999, "quote_volume": 72798.10265, "trades": 801, "taker_buy_base": 363784.4, "taker_buy_quote": 36973.65461 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.101, "high": 0.1023, "low": 0.0997, "close": 0.101, "volume": 1587771.4, "close_time": 1775793599999, "quote_volume": 160613.33783, "trades": 1276, "taker_buy_base": 815831.8, "taker_buy_quote": 82545.09063 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.1011, "high": 0.1015, "low": 0.1, "close": 0.1001, "volume": 813825.4, "close_time": 1775807999999, "quote_volume": 81951.99674, "trades": 888, "taker_buy_base": 295341.1, "taker_buy_quote": 29757.84628 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.1001, "high": 0.1017, "low": 0.0999, "close": 0.1016, "volume": 614720.6, "close_time": 1775822399999, "quote_volume": 62146.09272, "trades": 583, "taker_buy_base": 308826.0, "taker_buy_quote": 31155.44773 } ] }, "1d": { "count": 500, "start_date": "2024-11-27T00:00:00", "end_date": "2026-04-10T00:00:00", "klines": [ { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 0.1682, "high": 4.1855, "low": 0.1682, "close": 3.0598, "volume": 468866218.1, "close_time": 1732751999999, "quote_volume": 1329253175.16725, "trades": 3636761, "taker_buy_base": 239509581.9, "taker_buy_quote": 677608565.89111 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 3.0581, "high": 3.92, "low": 2.9692, "close": 3.2801, "volume": 175477680.4, "close_time": 1732838399999, "quote_volume": 602419867.80675, "trades": 1747248, "taker_buy_base": 88321840.4, "taker_buy_quote": 303584268.89169 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 3.2801, "high": 3.3977, "low": 2.88, "close": 2.9936, "volume": 98150497.6, "close_time": 1732924799999, "quote_volume": 300210508.24057, "trades": 1245764, "taker_buy_base": 46640081.2, "taker_buy_quote": 142726765.28187 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 2.9936, "high": 3.31, "low": 2.6, "close": 3.1185, "volume": 99924647.2, "close_time": 1733011199999, "quote_volume": 289581686.88921, "trades": 1132088, "taker_buy_base": 48488876.8, "taker_buy_quote": 140778576.42546 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 3.1186, "high": 3.2995, "low": 2.8439, "close": 2.9092, "volume": 44745288.3, "close_time": 1733097599999, "quote_volume": 132615834.47081, "trades": 551405, "taker_buy_base": 22076229.4, "taker_buy_quote": 65479901.20199 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 2.9093, "high": 2.9128, "low": 2.3, "close": 2.4519, "volume": 76239327.5, "close_time": 1733183999999, "quote_volume": 192814806.74462, "trades": 794437, "taker_buy_base": 37364318.0, "taker_buy_quote": 94300703.64885 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 2.4519, "high": 2.625, "low": 2.1905, "close": 2.3734, "volume": 52377979.3, "close_time": 1733270399999, "quote_volume": 126411605.58146, "trades": 561676, "taker_buy_base": 25225891.7, "taker_buy_quote": 60900719.43546 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 2.3741, "high": 2.878, "low": 2.3229, "close": 2.3897, "volume": 64351817.7, "close_time": 1733356799999, "quote_volume": 162792672.13203, "trades": 594018, "taker_buy_base": 32052106.7, "taker_buy_quote": 81319691.84425 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 2.3885, "high": 2.5282, "low": 2.2506, "close": 2.4887, "volume": 38509297.3, "close_time": 1733443199999, "quote_volume": 93276213.77944, "trades": 421726, "taker_buy_base": 18536225.6, "taker_buy_quote": 44956688.75636 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 2.4891, "high": 2.639, "low": 2.3637, "close": 2.454, "volume": 32507781.8, "close_time": 1733529599999, "quote_volume": 81777926.20124, "trades": 339009, "taker_buy_base": 15734643.4, "taker_buy_quote": 39618085.98129 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 2.454, "high": 2.5767, "low": 2.4, "close": 2.536, "volume": 22729264.7, "close_time": 1733615999999, "quote_volume": 56695310.91405, "trades": 238897, "taker_buy_base": 10841635.3, "taker_buy_quote": 27068384.49317 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 2.5339, "high": 2.568, "low": 2.4309, "close": 2.4718, "volume": 16045805.3, "close_time": 1733702399999, "quote_volume": 40085556.06029, "trades": 174870, "taker_buy_base": 7503376.5, "taker_buy_quote": 18744183.79915 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 2.4721, "high": 2.4761, "low": 1.5457, "close": 1.8442, "volume": 50327969.2, "close_time": 1733788799999, "quote_volume": 103338670.74842, "trades": 477428, "taker_buy_base": 23099474.1, "taker_buy_quote": 47191738.32383 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 1.8449, "high": 1.8876, "low": 1.5378, "close": 1.6615, "volume": 51579553.1, "close_time": 1733875199999, "quote_volume": 88830503.85203, "trades": 413968, "taker_buy_base": 24683958.3, "taker_buy_quote": 42499892.02287 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 1.6616, "high": 1.9242, "low": 1.6264, "close": 1.8647, "volume": 45876349.7, "close_time": 1733961599999, "quote_volume": 82306586.65275, "trades": 441946, "taker_buy_base": 22004035.1, "taker_buy_quote": 39514430.46807 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 1.8651, "high": 2.0494, "low": 1.7279, "close": 1.7788, "volume": 33365564.2, "close_time": 1734047999999, "quote_volume": 62824525.25939, "trades": 347020, "taker_buy_base": 15777330.1, "taker_buy_quote": 29676188.81963 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 1.7786, "high": 1.8481, "low": 1.7361, "close": 1.7831, "volume": 19270668.2, "close_time": 1734134399999, "quote_volume": 34644085.43715, "trades": 189672, "taker_buy_base": 9059109.4, "taker_buy_quote": 16284285.7327 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 1.783, "high": 1.8407, "low": 1.6356, "close": 1.6892, "volume": 14007380.2, "close_time": 1734220799999, "quote_volume": 24652471.41478, "trades": 149457, "taker_buy_base": 6832811.3, "taker_buy_quote": 12018270.65618 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 1.6895, "high": 1.7522, "low": 1.638, "close": 1.7254, "volume": 11726682.1, "close_time": 1734307199999, "quote_volume": 19865420.10707, "trades": 118826, "taker_buy_base": 5836480.3, "taker_buy_quote": 9892611.31241 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 1.7254, "high": 1.7688, "low": 1.5693, "close": 1.6138, "volume": 16403765.1, "close_time": 1734393599999, "quote_volume": 27182584.69373, "trades": 158308, "taker_buy_base": 7787732.2, "taker_buy_quote": 12897260.44051 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 1.6137, "high": 1.6499, "low": 1.4586, "close": 1.4811, "volume": 15931272.2, "close_time": 1734479999999, "quote_volume": 24851882.29639, "trades": 167886, "taker_buy_base": 7473778.3, "taker_buy_quote": 11636502.92803 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 1.4823, "high": 1.501, "low": 1.2782, "close": 1.3401, "volume": 18525775.0, "close_time": 1734566399999, "quote_volume": 26270134.48919, "trades": 220131, "taker_buy_base": 9230493.8, "taker_buy_quote": 13092656.45345 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 1.3401, "high": 1.3642, "low": 1.1346, "close": 1.2052, "volume": 24060193.2, "close_time": 1734652799999, "quote_volume": 30145561.48852, "trades": 253183, "taker_buy_base": 11407153.0, "taker_buy_quote": 14288059.06936 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 1.2059, "high": 1.2927, "low": 1.0623, "close": 1.2754, "volume": 29509429.1, "close_time": 1734739199999, "quote_volume": 34957257.01885, "trades": 269823, "taker_buy_base": 14305226.9, "taker_buy_quote": 16971887.15651 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 1.2752, "high": 1.3631, "low": 1.1791, "close": 1.2055, "volume": 18622232.9, "close_time": 1734825599999, "quote_volume": 23912510.63659, "trades": 192820, "taker_buy_base": 8906362.7, "taker_buy_quote": 11433534.55234 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 1.2056, "high": 1.2953, "low": 1.1623, "close": 1.2091, "volume": 12766050.1, "close_time": 1734911999999, "quote_volume": 15590963.86913, "trades": 147189, "taker_buy_base": 6045058.5, "taker_buy_quote": 7383047.01659 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 1.2094, "high": 1.3312, "low": 1.1665, "close": 1.31, "volume": 17465718.6, "close_time": 1734998399999, "quote_volume": 21875495.92041, "trades": 184551, "taker_buy_base": 8295022.3, "taker_buy_quote": 10393508.55945 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 1.3098, "high": 1.4395, "low": 1.2603, "close": 1.394, "volume": 20148523.1, "close_time": 1735084799999, "quote_volume": 27169004.94384, "trades": 175864, "taker_buy_base": 10009319.8, "taker_buy_quote": 13498591.15713 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 1.3939, "high": 1.43, "low": 1.3034, "close": 1.3209, "volume": 12912972.4, "close_time": 1735171199999, "quote_volume": 17619361.66208, "trades": 125321, "taker_buy_base": 5978849.1, "taker_buy_quote": 8158251.88332 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 1.3204, "high": 1.4762, "low": 1.215, "close": 1.3722, "volume": 32997010.2, "close_time": 1735257599999, "quote_volume": 44911233.55073, "trades": 296797, "taker_buy_base": 16085712.2, "taker_buy_quote": 21938018.44014 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 1.3722, "high": 1.615, "low": 1.3706, "close": 1.394, "volume": 62222735.1, "close_time": 1735343999999, "quote_volume": 93448481.29257, "trades": 453820, "taker_buy_base": 29519862.1, "taker_buy_quote": 44372154.304 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 1.394, "high": 1.4634, "low": 1.3326, "close": 1.4536, "volume": 18826268.1, "close_time": 1735430399999, "quote_volume": 25999932.77859, "trades": 154649, "taker_buy_base": 9293986.1, "taker_buy_quote": 12842417.42257 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 1.4532, "high": 1.82, "low": 1.4416, "close": 1.6639, "volume": 68776978.9, "close_time": 1735516799999, "quote_volume": 114655354.64924, "trades": 618272, "taker_buy_base": 34349946.3, "taker_buy_quote": 57284965.12613 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 1.6638, "high": 1.7367, "low": 1.4512, "close": 1.4795, "volume": 28512360.6, "close_time": 1735603199999, "quote_volume": 44742390.04072, "trades": 286237, "taker_buy_base": 14051515.0, "taker_buy_quote": 22008820.41537 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 1.4795, "high": 1.7514, "low": 1.4183, "close": 1.6858, "volume": 47855076.6, "close_time": 1735689599999, "quote_volume": 78380868.87751, "trades": 451240, "taker_buy_base": 23677944.0, "taker_buy_quote": 38751284.12877 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 1.6859, "high": 1.7584, "low": 1.5619, "close": 1.6093, "volume": 22734955.0, "close_time": 1735775999999, "quote_volume": 37205329.93999, "trades": 227230, "taker_buy_base": 10652648.2, "taker_buy_quote": 17457093.33848 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 1.609, "high": 1.6652, "low": 1.5666, "close": 1.613, "volume": 17009517.1, "close_time": 1735862399999, "quote_volume": 27470174.26453, "trades": 195200, "taker_buy_base": 8289386.3, "taker_buy_quote": 13391393.79008 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 1.6135, "high": 1.6258, "low": 1.4688, "close": 1.5622, "volume": 18384823.2, "close_time": 1735948799999, "quote_volume": 28185785.1746, "trades": 172757, "taker_buy_base": 8515144.8, "taker_buy_quote": 13044156.45112 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 1.5624, "high": 1.5916, "low": 1.5022, "close": 1.5213, "volume": 9817061.8, "close_time": 1736035199999, "quote_volume": 15073639.90498, "trades": 104797, "taker_buy_base": 4711972.0, "taker_buy_quote": 7235595.55678 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 1.5217, "high": 1.6367, "low": 1.5051, "close": 1.6035, "volume": 16033865.8, "close_time": 1736121599999, "quote_volume": 25338007.42109, "trades": 136397, "taker_buy_base": 7806147.9, "taker_buy_quote": 12350745.94283 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 1.6041, "high": 1.6155, "low": 1.53, "close": 1.5635, "volume": 10698163.4, "close_time": 1736207999999, "quote_volume": 16780484.22684, "trades": 91687, "taker_buy_base": 5017625.6, "taker_buy_quote": 7865573.58021 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 1.5623, "high": 1.5974, "low": 1.2613, "close": 1.2876, "volume": 26547769.6, "close_time": 1736294399999, "quote_volume": 37446248.27792, "trades": 252047, "taker_buy_base": 13192801.5, "taker_buy_quote": 18561732.84849 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 1.287, "high": 1.3083, "low": 1.1501, "close": 1.2369, "volume": 16554959.9, "close_time": 1736380799999, "quote_volume": 20702419.27452, "trades": 145662, "taker_buy_base": 8267782.2, "taker_buy_quote": 10347838.51576 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 1.2362, "high": 1.2581, "low": 1.138, "close": 1.1732, "volume": 9059650.3, "close_time": 1736467199999, "quote_volume": 10818312.30881, "trades": 102195, "taker_buy_base": 4228991.7, "taker_buy_quote": 5051110.77087 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 1.1734, "high": 1.2296, "low": 1.1402, "close": 1.1856, "volume": 10715533.6, "close_time": 1736553599999, "quote_volume": 12692716.66299, "trades": 90015, "taker_buy_base": 5090273.0, "taker_buy_quote": 6031755.71612 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 1.1856, "high": 1.1993, "low": 1.1464, "close": 1.1608, "volume": 5484623.6, "close_time": 1736639999999, "quote_volume": 6419378.62304, "trades": 57958, "taker_buy_base": 2712718.2, "taker_buy_quote": 3175758.3998 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 1.1614, "high": 1.1641, "low": 1.094, "close": 1.1193, "volume": 5761120.1, "close_time": 1736726399999, "quote_volume": 6564047.20324, "trades": 47045, "taker_buy_base": 2872089.4, "taker_buy_quote": 3273431.02689 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 1.1205, "high": 1.1533, "low": 0.9524, "close": 1.0403, "volume": 16687792.2, "close_time": 1736812799999, "quote_volume": 16926040.35579, "trades": 126216, "taker_buy_base": 8114348.4, "taker_buy_quote": 8232731.59256 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 1.0403, "high": 1.0849, "low": 1.0317, "close": 1.0694, "volume": 6729549.9, "close_time": 1736899199999, "quote_volume": 7126136.47391, "trades": 51927, "taker_buy_base": 3219155.0, "taker_buy_quote": 3410023.62324 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 1.0699, "high": 1.1441, "low": 1.0186, "close": 1.1385, "volume": 8558297.1, "close_time": 1736985599999, "quote_volume": 9249393.05929, "trades": 71438, "taker_buy_base": 4151470.0, "taker_buy_quote": 4486449.26576 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 1.1391, "high": 1.1425, "low": 1.0539, "close": 1.0817, "volume": 6803315.1, "close_time": 1737071999999, "quote_volume": 7449840.01036, "trades": 54630, "taker_buy_base": 3246877.0, "taker_buy_quote": 3556049.41724 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 1.0823, "high": 1.1473, "low": 1.0823, "close": 1.1292, "volume": 6466770.3, "close_time": 1737158399999, "quote_volume": 7267372.47324, "trades": 52935, "taker_buy_base": 3143209.6, "taker_buy_quote": 3529940.27293 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 1.1285, "high": 1.1457, "low": 0.9886, "close": 1.0102, "volume": 10960565.6, "close_time": 1737244799999, "quote_volume": 11393735.66861, "trades": 64807, "taker_buy_base": 5562582.9, "taker_buy_quote": 5796287.81093 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 1.0104, "high": 1.0792, "low": 0.8458, "close": 0.8648, "volume": 33443759.6, "close_time": 1737331199999, "quote_volume": 31726851.97082, "trades": 235151, "taker_buy_base": 16876501.0, "taker_buy_quote": 16002230.41362 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.8644, "high": 0.88, "low": 0.748, "close": 0.7969, "volume": 27266717.6, "close_time": 1737417599999, "quote_volume": 22391429.48949, "trades": 206735, "taker_buy_base": 13481061.1, "taker_buy_quote": 11085187.7171 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 0.7962, "high": 0.8532, "low": 0.7522, "close": 0.8354, "volume": 10642189.6, "close_time": 1737503999999, "quote_volume": 8568987.53525, "trades": 87690, "taker_buy_base": 5436532.8, "taker_buy_quote": 4373976.7083 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 0.8355, "high": 0.8643, "low": 0.8211, "close": 0.8337, "volume": 7508379.7, "close_time": 1737590399999, "quote_volume": 6314486.53647, "trades": 63350, "taker_buy_base": 3635176.2, "taker_buy_quote": 3055750.01296 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.8334, "high": 0.8446, "low": 0.7908, "close": 0.8161, "volume": 7835222.1, "close_time": 1737676799999, "quote_volume": 6427176.44388, "trades": 70189, "taker_buy_base": 3932049.8, "taker_buy_quote": 3220381.84487 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.8159, "high": 0.8304, "low": 0.7666, "close": 0.7717, "volume": 6100198.8, "close_time": 1737763199999, "quote_volume": 4890543.6941, "trades": 48043, "taker_buy_base": 2938630.3, "taker_buy_quote": 2353202.83397 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.7719, "high": 0.7963, "low": 0.7408, "close": 0.7695, "volume": 4185374.6, "close_time": 1737849599999, "quote_volume": 3240917.63442, "trades": 37479, "taker_buy_base": 2148904.4, "taker_buy_quote": 1663152.02192 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.7694, "high": 0.7977, "low": 0.7472, "close": 0.7489, "volume": 3513448.4, "close_time": 1737935999999, "quote_volume": 2739602.06465, "trades": 31210, "taker_buy_base": 1886605.3, "taker_buy_quote": 1470805.86038 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.7486, "high": 0.7486, "low": 0.6115, "close": 0.6903, "volume": 18975669.2, "close_time": 1738022399999, "quote_volume": 12536643.76316, "trades": 112516, "taker_buy_base": 8966857.8, "taker_buy_quote": 5911354.17983 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.6906, "high": 0.7143, "low": 0.637, "close": 0.648, "volume": 9095870.8, "close_time": 1738108799999, "quote_volume": 6136286.45401, "trades": 62208, "taker_buy_base": 4648166.1, "taker_buy_quote": 3133904.61103 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.6481, "high": 0.6866, "low": 0.6348, "close": 0.6561, "volume": 8348427.1, "close_time": 1738195199999, "quote_volume": 5495843.90043, "trades": 61249, "taker_buy_base": 4126736.7, "taker_buy_quote": 2712723.47845 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.6563, "high": 0.7245, "low": 0.6507, "close": 0.6903, "volume": 7575732.1, "close_time": 1738281599999, "quote_volume": 5244215.27301, "trades": 59273, "taker_buy_base": 3447117.9, "taker_buy_quote": 2383205.54649 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.6904, "high": 0.7425, "low": 0.6842, "close": 0.7055, "volume": 7061569.8, "close_time": 1738367999999, "quote_volume": 4989457.34449, "trades": 54437, "taker_buy_base": 3499572.6, "taker_buy_quote": 2473441.28622 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.7053, "high": 0.7162, "low": 0.6128, "close": 0.6191, "volume": 6556998.0, "close_time": 1738454399999, "quote_volume": 4423409.00428, "trades": 44384, "taker_buy_base": 3381175.5, "taker_buy_quote": 2284152.09682 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.619, "high": 0.6353, "low": 0.4645, "close": 0.4936, "volume": 16733142.1, "close_time": 1738540799999, "quote_volume": 9071932.66671, "trades": 83145, "taker_buy_base": 7847766.2, "taker_buy_quote": 4252680.51871 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.4943, "high": 0.5515, "low": 0.3634, "close": 0.538, "volume": 46635340.5, "close_time": 1738627199999, "quote_volume": 20685450.3066, "trades": 223175, "taker_buy_base": 21713350.9, "taker_buy_quote": 9633897.28503 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.5377, "high": 0.5497, "low": 0.4855, "close": 0.5142, "volume": 18822857.9, "close_time": 1738713599999, "quote_volume": 9683407.0256, "trades": 192224, "taker_buy_base": 9186500.5, "taker_buy_quote": 4726663.25692 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.5144, "high": 0.5351, "low": 0.4993, "close": 0.507, "volume": 9109829.3, "close_time": 1738799999999, "quote_volume": 4710304.12695, "trades": 122611, "taker_buy_base": 4677251.4, "taker_buy_quote": 2416418.82557 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.5069, "high": 0.5137, "low": 0.4459, "close": 0.4533, "volume": 10820030.3, "close_time": 1738886399999, "quote_volume": 5215952.51632, "trades": 146114, "taker_buy_base": 5468262.7, "taker_buy_quote": 2634553.07925 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.4534, "high": 0.5208, "low": 0.4501, "close": 0.4702, "volume": 13767002.2, "close_time": 1738972799999, "quote_volume": 6550257.45431, "trades": 149432, "taker_buy_base": 6854926.5, "taker_buy_quote": 3258675.20549 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.4704, "high": 0.6, "low": 0.4597, "close": 0.5413, "volume": 51722285.7, "close_time": 1739059199999, "quote_volume": 27749970.34425, "trades": 403356, "taker_buy_base": 26894629.8, "taker_buy_quote": 14442234.46067 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.5412, "high": 0.6242, "low": 0.4813, "close": 0.5075, "volume": 38594630.3, "close_time": 1739145599999, "quote_volume": 21003073.41615, "trades": 286234, "taker_buy_base": 19127710.9, "taker_buy_quote": 10419441.83938 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.5077, "high": 0.5224, "low": 0.4745, "close": 0.5136, "volume": 29353082.4, "close_time": 1739231999999, "quote_volume": 14730341.97611, "trades": 244106, "taker_buy_base": 14910875.3, "taker_buy_quote": 7488276.98346 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.5135, "high": 0.5722, "low": 0.5005, "close": 0.5115, "volume": 24224334.2, "close_time": 1739318399999, "quote_volume": 13031267.54611, "trades": 189027, "taker_buy_base": 11616587.8, "taker_buy_quote": 6252254.36279 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.5115, "high": 0.7997, "low": 0.4642, "close": 0.7272, "volume": 100177481.7, "close_time": 1739404799999, "quote_volume": 62029209.13645, "trades": 884407, "taker_buy_base": 49074941.2, "taker_buy_quote": 30414451.99794 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.7273, "high": 0.8868, "low": 0.6528, "close": 0.7051, "volume": 123954277.1, "close_time": 1739491199999, "quote_volume": 93985127.7426, "trades": 1352310, "taker_buy_base": 61299100.6, "taker_buy_quote": 46562797.59752 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.7051, "high": 0.88, "low": 0.6636, "close": 0.6852, "volume": 59544722.3, "close_time": 1739577599999, "quote_volume": 43919931.55677, "trades": 809687, "taker_buy_base": 28978766.5, "taker_buy_quote": 21422863.65075 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.6853, "high": 0.7179, "low": 0.6432, "close": 0.6757, "volume": 17783852.3, "close_time": 1739663999999, "quote_volume": 12055633.73935, "trades": 225050, "taker_buy_base": 8561395.3, "taker_buy_quote": 5803974.49293 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.6758, "high": 0.7235, "low": 0.6569, "close": 0.7008, "volume": 28886777.9, "close_time": 1739750399999, "quote_volume": 19867272.25429, "trades": 320710, "taker_buy_base": 14452764.3, "taker_buy_quote": 9943588.85782 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.7008, "high": 0.7719, "low": 0.6607, "close": 0.6909, "volume": 33382942.5, "close_time": 1739836799999, "quote_volume": 23760920.7458, "trades": 407783, "taker_buy_base": 16547707.4, "taker_buy_quote": 11788751.19073 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.6907, "high": 0.7603, "low": 0.6601, "close": 0.7197, "volume": 40364114.5, "close_time": 1739923199999, "quote_volume": 28746570.85866, "trades": 479319, "taker_buy_base": 19763825.0, "taker_buy_quote": 14076533.29426 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.7196, "high": 0.7948, "low": 0.7117, "close": 0.7307, "volume": 39407613.9, "close_time": 1740009599999, "quote_volume": 29598551.24587, "trades": 382328, "taker_buy_base": 18916804.0, "taker_buy_quote": 14219070.77681 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.7307, "high": 0.7387, "low": 0.675, "close": 0.7022, "volume": 22096597.7, "close_time": 1740095999999, "quote_volume": 15516428.67436, "trades": 210973, "taker_buy_base": 10132027.1, "taker_buy_quote": 7123384.0404 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.7023, "high": 0.7235, "low": 0.6463, "close": 0.6478, "volume": 25193086.6, "close_time": 1740182399999, "quote_volume": 17493047.85923, "trades": 251760, "taker_buy_base": 12207456.5, "taker_buy_quote": 8480211.35905 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.6478, "high": 0.6937, "low": 0.6327, "close": 0.6712, "volume": 17408018.0, "close_time": 1740268799999, "quote_volume": 11449720.22033, "trades": 166716, "taker_buy_base": 8143198.3, "taker_buy_quote": 5354049.84801 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.6712, "high": 0.6719, "low": 0.623, "close": 0.6269, "volume": 12919702.6, "close_time": 1740355199999, "quote_volume": 8377945.13122, "trades": 135742, "taker_buy_base": 5792360.0, "taker_buy_quote": 3757810.09436 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.6272, "high": 0.6331, "low": 0.494, "close": 0.5161, "volume": 24056082.1, "close_time": 1740441599999, "quote_volume": 13566076.1159, "trades": 227956, "taker_buy_base": 10992336.5, "taker_buy_quote": 6189460.75671 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.5162, "high": 0.566, "low": 0.4851, "close": 0.5487, "volume": 24533938.7, "close_time": 1740527999999, "quote_volume": 12862981.92027, "trades": 292875, "taker_buy_base": 11409023.8, "taker_buy_quote": 5990279.86727 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.5487, "high": 0.569, "low": 0.5317, "close": 0.5577, "volume": 14376018.0, "close_time": 1740614399999, "quote_volume": 7968908.88648, "trades": 161635, "taker_buy_base": 6813941.3, "taker_buy_quote": 3776590.44872 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.5578, "high": 0.659, "low": 0.547, "close": 0.6014, "volume": 36533118.6, "close_time": 1740700799999, "quote_volume": 22139674.58354, "trades": 316705, "taker_buy_base": 18145130.3, "taker_buy_quote": 10988263.77248 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.6015, "high": 0.604, "low": 0.5435, "close": 0.5916, "volume": 20089057.5, "close_time": 1740787199999, "quote_volume": 11529405.60634, "trades": 257134, "taker_buy_base": 9744349.5, "taker_buy_quote": 5594392.17495 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.5916, "high": 0.6, "low": 0.5705, "close": 0.5912, "volume": 9090200.3, "close_time": 1740873599999, "quote_volume": 5304218.26858, "trades": 98763, "taker_buy_base": 4888149.6, "taker_buy_quote": 2852322.45224 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.5911, "high": 0.6417, "low": 0.5723, "close": 0.6064, "volume": 14160753.3, "close_time": 1740959999999, "quote_volume": 8572679.65577, "trades": 162365, "taker_buy_base": 6988714.6, "taker_buy_quote": 4230165.22359 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.6062, "high": 0.6082, "low": 0.4808, "close": 0.4917, "volume": 19767807.9, "close_time": 1741046399999, "quote_volume": 10770114.09891, "trades": 203297, "taker_buy_base": 10020617.2, "taker_buy_quote": 5481753.58906 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.4918, "high": 0.4954, "low": 0.4008, "close": 0.4339, "volume": 22591068.7, "close_time": 1741132799999, "quote_volume": 9879313.06764, "trades": 190055, "taker_buy_base": 11032138.7, "taker_buy_quote": 4825638.20719 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.4338, "high": 0.4412, "low": 0.415, "close": 0.4277, "volume": 12865177.4, "close_time": 1741219199999, "quote_volume": 5491676.50134, "trades": 82343, "taker_buy_base": 6277581.9, "taker_buy_quote": 2679555.70645 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.4278, "high": 0.4313, "low": 0.3975, "close": 0.4081, "volume": 12594639.5, "close_time": 1741305599999, "quote_volume": 5253437.47847, "trades": 67491, "taker_buy_base": 6054812.1, "taker_buy_quote": 2525309.99325 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.408, "high": 0.4252, "low": 0.3877, "close": 0.4005, "volume": 15289453.5, "close_time": 1741391999999, "quote_volume": 6252282.23096, "trades": 82968, "taker_buy_base": 7147573.1, "taker_buy_quote": 2922224.02242 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.4006, "high": 0.4039, "low": 0.376, "close": 0.3849, "volume": 10763258.5, "close_time": 1741478399999, "quote_volume": 4195448.74795, "trades": 48528, "taker_buy_base": 5115488.2, "taker_buy_quote": 1993139.61823 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.3849, "high": 0.386, "low": 0.3215, "close": 0.3355, "volume": 16626790.9, "close_time": 1741564799999, "quote_volume": 5791094.87857, "trades": 81384, "taker_buy_base": 7844867.5, "taker_buy_quote": 2727542.66202 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.3355, "high": 0.3637, "low": 0.315, "close": 0.3267, "volume": 17549470.4, "close_time": 1741651199999, "quote_volume": 6005683.10035, "trades": 82078, "taker_buy_base": 8576367.2, "taker_buy_quote": 2926917.36906 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.3269, "high": 0.352, "low": 0.295, "close": 0.3352, "volume": 20607470.3, "close_time": 1741737599999, "quote_volume": 6622961.72043, "trades": 88879, "taker_buy_base": 10041849.3, "taker_buy_quote": 3220544.81708 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.3351, "high": 0.3512, "low": 0.3261, "close": 0.3434, "volume": 9664876.9, "close_time": 1741823999999, "quote_volume": 3273341.33415, "trades": 46340, "taker_buy_base": 4548695.0, "taker_buy_quote": 1538955.79835 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.3436, "high": 0.3635, "low": 0.337, "close": 0.3505, "volume": 15996561.0, "close_time": 1741910399999, "quote_volume": 5589896.10719, "trades": 58840, "taker_buy_base": 8026216.1, "taker_buy_quote": 2804699.6517 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.3505, "high": 0.3617, "low": 0.343, "close": 0.3487, "volume": 12567548.5, "close_time": 1741996799999, "quote_volume": 4411580.2398, "trades": 38101, "taker_buy_base": 6136549.1, "taker_buy_quote": 2154393.35562 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.3486, "high": 0.41, "low": 0.3455, "close": 0.4073, "volume": 34280950.2, "close_time": 1742083199999, "quote_volume": 12974269.85459, "trades": 116789, "taker_buy_base": 18076657.2, "taker_buy_quote": 6856477.9146 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.4072, "high": 0.4108, "low": 0.366, "close": 0.3705, "volume": 40860747.5, "close_time": 1742169599999, "quote_volume": 15788354.41849, "trades": 138575, "taker_buy_base": 19342682.7, "taker_buy_quote": 7486876.02967 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.3703, "high": 0.4613, "low": 0.3694, "close": 0.4147, "volume": 77295464.2, "close_time": 1742255999999, "quote_volume": 32701662.19622, "trades": 269260, "taker_buy_base": 37854087.9, "taker_buy_quote": 16013663.05607 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.4147, "high": 0.4226, "low": 0.3914, "close": 0.403, "volume": 27725311.9, "close_time": 1742342399999, "quote_volume": 11239493.71848, "trades": 110565, "taker_buy_base": 13458020.6, "taker_buy_quote": 5458427.00592 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.4033, "high": 0.4056, "low": 0.3563, "close": 0.3767, "volume": 30499334.2, "close_time": 1742428799999, "quote_volume": 11452771.48296, "trades": 110224, "taker_buy_base": 14075131.0, "taker_buy_quote": 5288922.12647 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.3768, "high": 0.3836, "low": 0.3466, "close": 0.3503, "volume": 21834388.0, "close_time": 1742515199999, "quote_volume": 7934601.0218, "trades": 79199, "taker_buy_base": 9864585.9, "taker_buy_quote": 3587243.7971 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.3508, "high": 0.3564, "low": 0.3209, "close": 0.3442, "volume": 28325758.2, "close_time": 1742601599999, "quote_volume": 9613803.91006, "trades": 88432, "taker_buy_base": 13890795.3, "taker_buy_quote": 4717038.76939 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.3441, "high": 0.3537, "low": 0.3348, "close": 0.3375, "volume": 16717000.3, "close_time": 1742687999999, "quote_volume": 5769280.89844, "trades": 50799, "taker_buy_base": 8044629.2, "taker_buy_quote": 2776160.53772 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.3375, "high": 0.3464, "low": 0.3342, "close": 0.3437, "volume": 8281567.4, "close_time": 1742774399999, "quote_volume": 2819480.98615, "trades": 28053, "taker_buy_base": 3848149.1, "taker_buy_quote": 1309605.47455 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.3437, "high": 0.3636, "low": 0.3327, "close": 0.3631, "volume": 16115357.1, "close_time": 1742860799999, "quote_volume": 5622955.9224, "trades": 50878, "taker_buy_base": 7508842.8, "taker_buy_quote": 2619359.95454 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.3633, "high": 0.3877, "low": 0.3516, "close": 0.3835, "volume": 24054757.2, "close_time": 1742947199999, "quote_volume": 8942193.92348, "trades": 75984, "taker_buy_base": 11270345.3, "taker_buy_quote": 4191145.62888 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.3835, "high": 0.385, "low": 0.3574, "close": 0.3657, "volume": 17648887.8, "close_time": 1743033599999, "quote_volume": 6580487.80972, "trades": 47739, "taker_buy_base": 8437360.1, "taker_buy_quote": 3145044.6804 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.3658, "high": 0.3839, "low": 0.361, "close": 0.3727, "volume": 14513393.2, "close_time": 1743119999999, "quote_volume": 5410222.12565, "trades": 46764, "taker_buy_base": 7057123.4, "taker_buy_quote": 2628809.67533 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.373, "high": 0.3809, "low": 0.3349, "close": 0.3413, "volume": 12901475.7, "close_time": 1743206399999, "quote_volume": 4575659.93699, "trades": 36576, "taker_buy_base": 6285672.1, "taker_buy_quote": 2231018.73553 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.3412, "high": 0.3438, "low": 0.2869, "close": 0.2968, "volume": 17939734.6, "close_time": 1743292799999, "quote_volume": 5498638.10605, "trades": 47605, "taker_buy_base": 8905563.5, "taker_buy_quote": 2725654.45069 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.2969, "high": 0.3048, "low": 0.2872, "close": 0.2943, "volume": 9222097.1, "close_time": 1743379199999, "quote_volume": 2746439.28968, "trades": 22846, "taker_buy_base": 4216397.8, "taker_buy_quote": 1255379.53681 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.2948, "high": 0.3122, "low": 0.2869, "close": 0.2973, "volume": 19437426.8, "close_time": 1743465599999, "quote_volume": 5828927.62175, "trades": 51085, "taker_buy_base": 9411439.4, "taker_buy_quote": 2821802.88182 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.2974, "high": 0.3085, "low": 0.2873, "close": 0.2916, "volume": 17669468.3, "close_time": 1743551999999, "quote_volume": 5283273.54322, "trades": 42487, "taker_buy_base": 8327588.4, "taker_buy_quote": 2485885.93382 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.2917, "high": 0.2933, "low": 0.2522, "close": 0.2566, "volume": 21729782.0, "close_time": 1743638399999, "quote_volume": 5800261.72077, "trades": 56584, "taker_buy_base": 10420617.0, "taker_buy_quote": 2777527.82273 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.2565, "high": 0.2674, "low": 0.2495, "close": 0.2615, "volume": 9117433.2, "close_time": 1743724799999, "quote_volume": 2372189.50914, "trades": 36367, "taker_buy_base": 3869417.2, "taker_buy_quote": 1006038.64567 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.2616, "high": 0.2652, "low": 0.2496, "close": 0.2588, "volume": 12196055.1, "close_time": 1743811199999, "quote_volume": 3157178.84147, "trades": 33987, "taker_buy_base": 5607588.9, "taker_buy_quote": 1449513.66904 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.2589, "high": 0.2626, "low": 0.2515, "close": 0.2564, "volume": 4801431.3, "close_time": 1743897599999, "quote_volume": 1231762.21529, "trades": 13837, "taker_buy_base": 2174765.9, "taker_buy_quote": 557016.28051 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.2565, "high": 0.2586, "low": 0.2117, "close": 0.2181, "volume": 14434914.6, "close_time": 1743983999999, "quote_volume": 3304734.5821, "trades": 42786, "taker_buy_base": 6929811.1, "taker_buy_quote": 1584689.04208 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.2182, "high": 0.2333, "low": 0.1951, "close": 0.2265, "volume": 28412299.1, "close_time": 1744070399999, "quote_volume": 6169031.50659, "trades": 67120, "taker_buy_base": 13783971.4, "taker_buy_quote": 2995265.11544 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.2266, "high": 0.2354, "low": 0.2152, "close": 0.217, "volume": 9514546.4, "close_time": 1744156799999, "quote_volume": 2139986.58312, "trades": 28582, "taker_buy_base": 4748846.3, "taker_buy_quote": 1068060.55541 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.2171, "high": 0.245, "low": 0.2077, "close": 0.2416, "volume": 14345142.9, "close_time": 1744243199999, "quote_volume": 3258845.41103, "trades": 42117, "taker_buy_base": 7073190.0, "taker_buy_quote": 1607188.47967 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.2416, "high": 0.2417, "low": 0.2286, "close": 0.236, "volume": 7751860.4, "close_time": 1744329599999, "quote_volume": 1826649.10583, "trades": 27426, "taker_buy_base": 3680191.2, "taker_buy_quote": 866081.08047 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.236, "high": 0.25, "low": 0.2343, "close": 0.2441, "volume": 6047811.7, "close_time": 1744415999999, "quote_volume": 1465479.45582, "trades": 14759, "taker_buy_base": 2926779.2, "taker_buy_quote": 709506.40628 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.2438, "high": 0.2606, "low": 0.2429, "close": 0.2565, "volume": 8377219.7, "close_time": 1744502399999, "quote_volume": 2109742.19336, "trades": 18666, "taker_buy_base": 4282532.6, "taker_buy_quote": 1078802.89979 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.2565, "high": 0.2567, "low": 0.2255, "close": 0.2311, "volume": 9782750.8, "close_time": 1744588799999, "quote_volume": 2378885.51554, "trades": 21813, "taker_buy_base": 4958669.4, "taker_buy_quote": 1204728.26028 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.231, "high": 0.2398, "low": 0.2234, "close": 0.225, "volume": 6999955.4, "close_time": 1744675199999, "quote_volume": 1628248.601, "trades": 17829, "taker_buy_base": 3422376.9, "taker_buy_quote": 795030.70442 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.2252, "high": 0.2349, "low": 0.222, "close": 0.2253, "volume": 6494782.2, "close_time": 1744761599999, "quote_volume": 1483654.165, "trades": 18882, "taker_buy_base": 3313069.4, "taker_buy_quote": 756308.10925 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.2252, "high": 0.2325, "low": 0.2179, "close": 0.225, "volume": 11666918.4, "close_time": 1744847999999, "quote_volume": 2647591.33006, "trades": 32592, "taker_buy_base": 4916090.2, "taker_buy_quote": 1114393.62182 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.2249, "high": 0.2335, "low": 0.223, "close": 0.2298, "volume": 4437544.3, "close_time": 1744934399999, "quote_volume": 1015132.18067, "trades": 10964, "taker_buy_base": 2202181.3, "taker_buy_quote": 503350.13598 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.2299, "high": 0.2436, "low": 0.2276, "close": 0.2359, "volume": 8070993.1, "close_time": 1745020799999, "quote_volume": 1912746.27869, "trades": 18683, "taker_buy_base": 3823191.7, "taker_buy_quote": 906341.17941 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.2356, "high": 0.2488, "low": 0.2349, "close": 0.2468, "volume": 6251473.9, "close_time": 1745107199999, "quote_volume": 1508914.16195, "trades": 17015, "taker_buy_base": 3077238.4, "taker_buy_quote": 743355.94758 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.2468, "high": 0.2584, "low": 0.2429, "close": 0.2508, "volume": 10658618.5, "close_time": 1745193599999, "quote_volume": 2661834.70811, "trades": 26852, "taker_buy_base": 5240102.1, "taker_buy_quote": 1308446.97354 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.2508, "high": 0.2668, "low": 0.2492, "close": 0.2519, "volume": 12044093.6, "close_time": 1745279999999, "quote_volume": 3084005.2063, "trades": 28423, "taker_buy_base": 6665367.1, "taker_buy_quote": 1708290.42215 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.2519, "high": 0.2671, "low": 0.2419, "close": 0.2661, "volume": 9718752.3, "close_time": 1745366399999, "quote_volume": 2459481.70838, "trades": 21234, "taker_buy_base": 4852978.4, "taker_buy_quote": 1225848.09895 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.2663, "high": 0.2825, "low": 0.2656, "close": 0.2783, "volume": 15382254.0, "close_time": 1745452799999, "quote_volume": 4204891.34264, "trades": 31660, "taker_buy_base": 7438907.7, "taker_buy_quote": 2034690.47583 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.2782, "high": 0.2799, "low": 0.2614, "close": 0.2793, "volume": 10701937.5, "close_time": 1745539199999, "quote_volume": 2886609.83038, "trades": 27693, "taker_buy_base": 5264212.7, "taker_buy_quote": 1418602.07836 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.2793, "high": 0.294, "low": 0.2718, "close": 0.2842, "volume": 13705510.0, "close_time": 1745625599999, "quote_volume": 3900643.80964, "trades": 36010, "taker_buy_base": 6785398.0, "taker_buy_quote": 1931875.53558 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.2846, "high": 0.3016, "low": 0.2846, "close": 0.3002, "volume": 12684364.9, "close_time": 1745711999999, "quote_volume": 3745511.40885, "trades": 37180, "taker_buy_base": 6385628.6, "taker_buy_quote": 1886100.63397 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.3002, "high": 0.3075, "low": 0.2773, "close": 0.2776, "volume": 14356426.1, "close_time": 1745798399999, "quote_volume": 4187279.22625, "trades": 33697, "taker_buy_base": 7489912.3, "taker_buy_quote": 2184746.40763 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.2776, "high": 0.2892, "low": 0.266, "close": 0.2848, "volume": 12196875.9, "close_time": 1745884799999, "quote_volume": 3416818.58828, "trades": 36415, "taker_buy_base": 5645571.7, "taker_buy_quote": 1579931.7565 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.2849, "high": 0.299, "low": 0.2812, "close": 0.2859, "volume": 14048381.9, "close_time": 1745971199999, "quote_volume": 4081533.95936, "trades": 47428, "taker_buy_base": 7051703.2, "taker_buy_quote": 2046614.7195 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.286, "high": 0.302, "low": 0.275, "close": 0.2959, "volume": 18069478.0, "close_time": 1746057599999, "quote_volume": 5261418.56556, "trades": 47924, "taker_buy_base": 8876577.9, "taker_buy_quote": 2582092.99784 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.296, "high": 0.3117, "low": 0.2908, "close": 0.2941, "volume": 15863467.4, "close_time": 1746143999999, "quote_volume": 4783994.02096, "trades": 46945, "taker_buy_base": 8142953.6, "taker_buy_quote": 2455744.75652 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.294, "high": 0.2982, "low": 0.2803, "close": 0.2887, "volume": 9685004.4, "close_time": 1746230399999, "quote_volume": 2801674.88512, "trades": 28877, "taker_buy_base": 4879332.3, "taker_buy_quote": 1410909.21847 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.2889, "high": 0.2912, "low": 0.2622, "close": 0.2633, "volume": 7661640.4, "close_time": 1746316799999, "quote_volume": 2114809.55186, "trades": 21910, "taker_buy_base": 3776485.9, "taker_buy_quote": 1042626.50862 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.2631, "high": 0.2642, "low": 0.2474, "close": 0.2505, "volume": 7134865.4, "close_time": 1746403199999, "quote_volume": 1820283.85022, "trades": 20176, "taker_buy_base": 3481837.7, "taker_buy_quote": 888783.40834 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.2505, "high": 0.259, "low": 0.2478, "close": 0.2547, "volume": 6363333.4, "close_time": 1746489599999, "quote_volume": 1614856.05675, "trades": 16957, "taker_buy_base": 3249672.9, "taker_buy_quote": 824567.97826 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.2548, "high": 0.2569, "low": 0.2326, "close": 0.2443, "volume": 7884078.0, "close_time": 1746575999999, "quote_volume": 1940988.15805, "trades": 21709, "taker_buy_base": 3911005.1, "taker_buy_quote": 962474.51881 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.2446, "high": 0.2522, "low": 0.2367, "close": 0.2418, "volume": 6350575.4, "close_time": 1746662399999, "quote_volume": 1551274.42682, "trades": 18722, "taker_buy_base": 3100340.5, "taker_buy_quote": 756930.59581 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.2417, "high": 0.2878, "low": 0.2416, "close": 0.2843, "volume": 10438849.0, "close_time": 1746748799999, "quote_volume": 2752521.75709, "trades": 25413, "taker_buy_base": 5186171.1, "taker_buy_quote": 1366751.09286 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.2842, "high": 0.3686, "low": 0.2839, "close": 0.3558, "volume": 32324372.8, "close_time": 1746835199999, "quote_volume": 10313508.94983, "trades": 93796, "taker_buy_base": 16379399.5, "taker_buy_quote": 5226815.40531 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.3556, "high": 0.3816, "low": 0.3278, "close": 0.349, "volume": 28990016.1, "close_time": 1746921599999, "quote_volume": 10054372.82723, "trades": 69932, "taker_buy_base": 14576627.3, "taker_buy_quote": 5060281.68629 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.349, "high": 0.3515, "low": 0.3339, "close": 0.3432, "volume": 14158056.2, "close_time": 1747007999999, "quote_volume": 4860645.42026, "trades": 59365, "taker_buy_base": 7023406.5, "taker_buy_quote": 2410013.77811 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.343, "high": 0.3737, "low": 0.3179, "close": 0.3386, "volume": 25856675.4, "close_time": 1747094399999, "quote_volume": 9108816.44306, "trades": 113694, "taker_buy_base": 13087448.1, "taker_buy_quote": 4611308.88367 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.3386, "high": 0.3759, "low": 0.3122, "close": 0.3697, "volume": 14864199.9, "close_time": 1747180799999, "quote_volume": 5119936.66389, "trades": 60476, "taker_buy_base": 7291677.9, "taker_buy_quote": 2517633.25261 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.3697, "high": 0.4039, "low": 0.3543, "close": 0.3597, "volume": 29917568.4, "close_time": 1747267199999, "quote_volume": 11380074.96833, "trades": 124195, "taker_buy_base": 15462640.6, "taker_buy_quote": 5883736.50735 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.3598, "high": 0.3656, "low": 0.3035, "close": 0.3131, "volume": 14790016.6, "close_time": 1747353599999, "quote_volume": 4894942.23771, "trades": 43490, "taker_buy_base": 6689939.5, "taker_buy_quote": 2210984.10342 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.3132, "high": 0.3246, "low": 0.297, "close": 0.3007, "volume": 9464314.1, "close_time": 1747439999999, "quote_volume": 2981958.36849, "trades": 40076, "taker_buy_base": 4397540.1, "taker_buy_quote": 1385925.86502 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.3007, "high": 0.3015, "low": 0.278, "close": 0.2844, "volume": 15146700.1, "close_time": 1747526399999, "quote_volume": 4337500.70463, "trades": 50740, "taker_buy_base": 7443005.6, "taker_buy_quote": 2123709.94318 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.2842, "high": 0.321, "low": 0.2828, "close": 0.3125, "volume": 15262350.6, "close_time": 1747612799999, "quote_volume": 4646431.8433, "trades": 46285, "taker_buy_base": 7463729.1, "taker_buy_quote": 2275587.93019 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.3125, "high": 0.3137, "low": 0.2845, "close": 0.3032, "volume": 16689246.9, "close_time": 1747699199999, "quote_volume": 4982086.97399, "trades": 42579, "taker_buy_base": 8097114.1, "taker_buy_quote": 2414122.80195 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.3033, "high": 0.3098, "low": 0.2937, "close": 0.3082, "volume": 8931835.2, "close_time": 1747785599999, "quote_volume": 2696433.7132, "trades": 36381, "taker_buy_base": 4296989.8, "taker_buy_quote": 1297352.83025 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.3083, "high": 0.3218, "low": 0.2999, "close": 0.313, "volume": 18007390.9, "close_time": 1747871999999, "quote_volume": 5573479.08544, "trades": 67185, "taker_buy_base": 9504508.7, "taker_buy_quote": 2940201.3397 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.313, "high": 0.3535, "low": 0.3127, "close": 0.3457, "volume": 24961437.1, "close_time": 1747958399999, "quote_volume": 8492397.76563, "trades": 94323, "taker_buy_base": 12265279.6, "taker_buy_quote": 4174514.76918 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.3458, "high": 0.3563, "low": 0.3046, "close": 0.307, "volume": 16992421.0, "close_time": 1748044799999, "quote_volume": 5665838.42783, "trades": 71649, "taker_buy_base": 8229692.0, "taker_buy_quote": 2739585.83604 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.3068, "high": 0.3277, "low": 0.3021, "close": 0.3071, "volume": 10327435.8, "close_time": 1748131199999, "quote_volume": 3266801.77843, "trades": 37596, "taker_buy_base": 5187108.5, "taker_buy_quote": 1641579.55243 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.3071, "high": 0.3088, "low": 0.285, "close": 0.3002, "volume": 6498082.4, "close_time": 1748217599999, "quote_volume": 1919118.20944, "trades": 24111, "taker_buy_base": 3072344.1, "taker_buy_quote": 907009.89753 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.3001, "high": 0.3074, "low": 0.2924, "close": 0.2973, "volume": 10118886.3, "close_time": 1748303999999, "quote_volume": 3041681.20701, "trades": 34502, "taker_buy_base": 5023698.2, "taker_buy_quote": 1512216.88007 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.2975, "high": 0.3224, "low": 0.2891, "close": 0.3083, "volume": 14707425.2, "close_time": 1748390399999, "quote_volume": 4568123.98559, "trades": 31151, "taker_buy_base": 7155015.4, "taker_buy_quote": 2222697.28044 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.3083, "high": 0.3251, "low": 0.3045, "close": 0.3242, "volume": 11274610.1, "close_time": 1748476799999, "quote_volume": 3536995.73287, "trades": 38502, "taker_buy_base": 5533977.3, "taker_buy_quote": 1734734.20056 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.3243, "high": 0.3329, "low": 0.298, "close": 0.3001, "volume": 19662536.9, "close_time": 1748563199999, "quote_volume": 6216212.11122, "trades": 55876, "taker_buy_base": 9670102.0, "taker_buy_quote": 3061992.33529 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.2998, "high": 0.3021, "low": 0.2443, "close": 0.2476, "volume": 19565908.6, "close_time": 1748649599999, "quote_volume": 5350550.06063, "trades": 55670, "taker_buy_base": 9539771.5, "taker_buy_quote": 2610053.11629 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.2476, "high": 0.2542, "low": 0.2352, "close": 0.2529, "volume": 11355000.4, "close_time": 1748735999999, "quote_volume": 2781011.55537, "trades": 28145, "taker_buy_base": 5464426.1, "taker_buy_quote": 1338700.48925 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.2528, "high": 0.2593, "low": 0.2466, "close": 0.2583, "volume": 4693333.6, "close_time": 1748822399999, "quote_volume": 1187892.99523, "trades": 14270, "taker_buy_base": 2137832.0, "taker_buy_quote": 540899.61814 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.2582, "high": 0.2631, "low": 0.25, "close": 0.2613, "volume": 5731965.6, "close_time": 1748908799999, "quote_volume": 1463447.34064, "trades": 16523, "taker_buy_base": 2765498.6, "taker_buy_quote": 705711.75584 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.2613, "high": 0.2675, "low": 0.2535, "close": 0.2554, "volume": 9767627.3, "close_time": 1748995199999, "quote_volume": 2549333.37748, "trades": 16178, "taker_buy_base": 4670506.8, "taker_buy_quote": 1218044.19374 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.2555, "high": 0.2616, "low": 0.2428, "close": 0.2465, "volume": 8122174.4, "close_time": 1749081599999, "quote_volume": 2055791.08812, "trades": 15153, "taker_buy_base": 3964573.2, "taker_buy_quote": 1003464.03769 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.2463, "high": 0.2511, "low": 0.2092, "close": 0.2139, "volume": 19542120.1, "close_time": 1749167999999, "quote_volume": 4529035.04998, "trades": 48405, "taker_buy_base": 9404741.6, "taker_buy_quote": 2178245.85611 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.2139, "high": 0.2336, "low": 0.2121, "close": 0.2195, "volume": 20017722.3, "close_time": 1749254399999, "quote_volume": 4478025.49024, "trades": 43281, "taker_buy_base": 9945669.7, "taker_buy_quote": 2227015.77633 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.2196, "high": 0.238, "low": 0.2195, "close": 0.2366, "volume": 11629510.5, "close_time": 1749340799999, "quote_volume": 2696419.94117, "trades": 30222, "taker_buy_base": 5416063.3, "taker_buy_quote": 1255911.69241 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.2366, "high": 0.2423, "low": 0.2239, "close": 0.231, "volume": 10134373.3, "close_time": 1749427199999, "quote_volume": 2359117.95155, "trades": 33174, "taker_buy_base": 4998818.4, "taker_buy_quote": 1159109.11842 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.231, "high": 0.2423, "low": 0.2204, "close": 0.2412, "volume": 22529240.8, "close_time": 1749513599999, "quote_volume": 5148543.65737, "trades": 83934, "taker_buy_base": 10641598.4, "taker_buy_quote": 2432843.88914 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.2413, "high": 0.2527, "low": 0.2363, "close": 0.251, "volume": 11994471.7, "close_time": 1749599999999, "quote_volume": 2913767.62643, "trades": 37452, "taker_buy_base": 5832628.8, "taker_buy_quote": 1417830.07263 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.251, "high": 0.2546, "low": 0.2415, "close": 0.244, "volume": 10042324.9, "close_time": 1749686399999, "quote_volume": 2481742.705, "trades": 34488, "taker_buy_base": 5342115.9, "taker_buy_quote": 1319280.64349 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.2438, "high": 0.2497, "low": 0.2335, "close": 0.2341, "volume": 14018304.3, "close_time": 1749772799999, "quote_volume": 3365649.26968, "trades": 31425, "taker_buy_base": 8002296.4, "taker_buy_quote": 1921061.51368 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.2342, "high": 0.2435, "low": 0.2205, "close": 0.2427, "volume": 26235821.9, "close_time": 1749859199999, "quote_volume": 6120616.64424, "trades": 68814, "taker_buy_base": 12715472.3, "taker_buy_quote": 2968072.91816 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.2427, "high": 0.2627, "low": 0.2376, "close": 0.2603, "volume": 15976458.0, "close_time": 1749945599999, "quote_volume": 3980130.7064, "trades": 48354, "taker_buy_base": 9390092.5, "taker_buy_quote": 2339172.37933 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.2604, "high": 0.2794, "low": 0.2546, "close": 0.2626, "volume": 52791470.1, "close_time": 1750031999999, "quote_volume": 14096149.20069, "trades": 135443, "taker_buy_base": 26743582.0, "taker_buy_quote": 7146449.93182 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.2626, "high": 0.2791, "low": 0.2584, "close": 0.2676, "volume": 18652984.2, "close_time": 1750118399999, "quote_volume": 5051121.89823, "trades": 53946, "taker_buy_base": 8625939.5, "taker_buy_quote": 2334265.17685 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.2675, "high": 0.2746, "low": 0.2469, "close": 0.2526, "volume": 11264249.0, "close_time": 1750204799999, "quote_volume": 2942633.30383, "trades": 39544, "taker_buy_base": 5225752.8, "taker_buy_quote": 1364074.01356 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.2526, "high": 0.2562, "low": 0.2426, "close": 0.2527, "volume": 5867733.4, "close_time": 1750291199999, "quote_volume": 1466121.92067, "trades": 21661, "taker_buy_base": 2654448.7, "taker_buy_quote": 663241.28048 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.2529, "high": 0.2579, "low": 0.2462, "close": 0.2547, "volume": 5654915.1, "close_time": 1750377599999, "quote_volume": 1425818.02405, "trades": 19583, "taker_buy_base": 3206629.6, "taker_buy_quote": 808161.09873 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.2547, "high": 0.2634, "low": 0.251, "close": 0.2625, "volume": 15852112.9, "close_time": 1750463999999, "quote_volume": 4093688.64511, "trades": 35350, "taker_buy_base": 7584810.3, "taker_buy_quote": 1962371.28989 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.2625, "high": 0.2661, "low": 0.238, "close": 0.2476, "volume": 16782871.6, "close_time": 1750550399999, "quote_volume": 4311904.36553, "trades": 41331, "taker_buy_base": 9071438.7, "taker_buy_quote": 2333739.08131 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.2478, "high": 0.2506, "low": 0.2239, "close": 0.2329, "volume": 9255088.2, "close_time": 1750636799999, "quote_volume": 2177001.71365, "trades": 26525, "taker_buy_base": 4445864.0, "taker_buy_quote": 1045714.15915 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.2331, "high": 0.2543, "low": 0.2327, "close": 0.2529, "volume": 8341386.5, "close_time": 1750723199999, "quote_volume": 2010034.49457, "trades": 19549, "taker_buy_base": 3925140.7, "taker_buy_quote": 945573.51562 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.2533, "high": 0.2587, "low": 0.2511, "close": 0.2569, "volume": 7063472.6, "close_time": 1750809599999, "quote_volume": 1800549.15102, "trades": 15407, "taker_buy_base": 3275383.1, "taker_buy_quote": 835082.21398 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.2569, "high": 0.2592, "low": 0.2488, "close": 0.2514, "volume": 10549590.7, "close_time": 1750895999999, "quote_volume": 2672996.70102, "trades": 29796, "taker_buy_base": 6457149.0, "taker_buy_quote": 1635389.10537 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.2514, "high": 0.2733, "low": 0.2499, "close": 0.2578, "volume": 29780038.2, "close_time": 1750982399999, "quote_volume": 7839264.63082, "trades": 62986, "taker_buy_base": 15797764.8, "taker_buy_quote": 4158109.17807 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.2579, "high": 0.267, "low": 0.2538, "close": 0.2612, "volume": 8887618.4, "close_time": 1751068799999, "quote_volume": 2314148.24652, "trades": 22583, "taker_buy_base": 4136816.6, "taker_buy_quote": 1075994.61544 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.2613, "high": 0.2637, "low": 0.2557, "close": 0.2629, "volume": 3812643.7, "close_time": 1751155199999, "quote_volume": 990397.73029, "trades": 11005, "taker_buy_base": 1603769.7, "taker_buy_quote": 416461.91167 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.2628, "high": 0.2729, "low": 0.2579, "close": 0.2716, "volume": 8011753.9, "close_time": 1751241599999, "quote_volume": 2121382.79978, "trades": 17480, "taker_buy_base": 3748088.7, "taker_buy_quote": 991729.56336 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.2716, "high": 0.2773, "low": 0.2597, "close": 0.2615, "volume": 12233350.4, "close_time": 1751327999999, "quote_volume": 3275031.21507, "trades": 27319, "taker_buy_base": 6452411.7, "taker_buy_quote": 1720780.6471 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.2616, "high": 0.2625, "low": 0.2506, "close": 0.2522, "volume": 6644744.6, "close_time": 1751414399999, "quote_volume": 1706502.50157, "trades": 11965, "taker_buy_base": 3402099.0, "taker_buy_quote": 874270.96024 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.2521, "high": 0.2697, "low": 0.248, "close": 0.2651, "volume": 9831813.8, "close_time": 1751500799999, "quote_volume": 2560614.76604, "trades": 24919, "taker_buy_base": 4969510.4, "taker_buy_quote": 1292580.56234 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.2651, "high": 0.2712, "low": 0.261, "close": 0.2658, "volume": 13209248.6, "close_time": 1751587199999, "quote_volume": 3534726.94541, "trades": 35408, "taker_buy_base": 6917494.6, "taker_buy_quote": 1849587.24851 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.2658, "high": 0.2666, "low": 0.2323, "close": 0.2363, "volume": 10039289.2, "close_time": 1751673599999, "quote_volume": 2508642.88014, "trades": 19487, "taker_buy_base": 5458758.5, "taker_buy_quote": 1365829.83885 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.2364, "high": 0.2403, "low": 0.2304, "close": 0.2338, "volume": 5874866.9, "close_time": 1751759999999, "quote_volume": 1390117.49538, "trades": 11756, "taker_buy_base": 2913735.6, "taker_buy_quote": 689837.65242 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.234, "high": 0.2429, "low": 0.2285, "close": 0.2383, "volume": 5543456.2, "close_time": 1751846399999, "quote_volume": 1311684.46816, "trades": 13654, "taker_buy_base": 2662396.2, "taker_buy_quote": 629332.3064 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.2383, "high": 0.2412, "low": 0.2333, "close": 0.2358, "volume": 3604814.8, "close_time": 1751932799999, "quote_volume": 857166.33812, "trades": 11124, "taker_buy_base": 1690148.9, "taker_buy_quote": 401984.30489 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.2359, "high": 0.2368, "low": 0.2299, "close": 0.2329, "volume": 3567912.5, "close_time": 1752019199999, "quote_volume": 834538.59385, "trades": 8972, "taker_buy_base": 1696991.0, "taker_buy_quote": 397184.66754 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.2334, "high": 0.2422, "low": 0.2309, "close": 0.2417, "volume": 5610412.8, "close_time": 1752105599999, "quote_volume": 1323505.35356, "trades": 9950, "taker_buy_base": 2553299.9, "taker_buy_quote": 601939.32123 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.2416, "high": 0.2729, "low": 0.2378, "close": 0.2717, "volume": 17513761.0, "close_time": 1752191999999, "quote_volume": 4459821.81199, "trades": 29184, "taker_buy_base": 8641637.3, "taker_buy_quote": 2202212.94851 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.2716, "high": 0.305, "low": 0.2708, "close": 0.2815, "volume": 30857421.2, "close_time": 1752278399999, "quote_volume": 8871469.99125, "trades": 70595, "taker_buy_base": 14896016.4, "taker_buy_quote": 4283105.44278 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.2816, "high": 0.288, "low": 0.2678, "close": 0.2751, "volume": 12893703.1, "close_time": 1752364799999, "quote_volume": 3590043.27511, "trades": 37897, "taker_buy_base": 6434364.4, "taker_buy_quote": 1787575.46732 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.2753, "high": 0.2843, "low": 0.274, "close": 0.2806, "volume": 6924823.0, "close_time": 1752451199999, "quote_volume": 1935090.53162, "trades": 27250, "taker_buy_base": 3269532.0, "taker_buy_quote": 913530.56917 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.2804, "high": 0.3379, "low": 0.2792, "close": 0.3157, "volume": 41481167.4, "close_time": 1752537599999, "quote_volume": 13072422.76271, "trades": 144088, "taker_buy_base": 21640345.3, "taker_buy_quote": 6820417.35856 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.3156, "high": 0.63, "low": 0.3131, "close": 0.529, "volume": 276712194.4, "close_time": 1752623999999, "quote_volume": 127535886.55635, "trades": 835451, "taker_buy_base": 141393551.2, "taker_buy_quote": 64681944.54691 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.529, "high": 0.54, "low": 0.443, "close": 0.5003, "volume": 92636864.1, "close_time": 1752710399999, "quote_volume": 44414549.89181, "trades": 377011, "taker_buy_base": 46015517.9, "taker_buy_quote": 22044308.58767 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.5002, "high": 0.5101, "low": 0.4221, "close": 0.4228, "volume": 33778120.2, "close_time": 1752796799999, "quote_volume": 15581729.79253, "trades": 149622, "taker_buy_base": 15709548.6, "taker_buy_quote": 7251078.2493 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.4227, "high": 0.4371, "low": 0.3971, "close": 0.4172, "volume": 19505110.8, "close_time": 1752883199999, "quote_volume": 8115749.6033, "trades": 76313, "taker_buy_base": 10341112.2, "taker_buy_quote": 4295561.53002 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.4173, "high": 0.4808, "low": 0.4037, "close": 0.4237, "volume": 50185822.5, "close_time": 1752969599999, "quote_volume": 22249703.85207, "trades": 155990, "taker_buy_base": 25392819.2, "taker_buy_quote": 11271787.89257 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.4236, "high": 0.4347, "low": 0.4062, "close": 0.4126, "volume": 14844112.5, "close_time": 1753055999999, "quote_volume": 6243482.05019, "trades": 52998, "taker_buy_base": 7214074.8, "taker_buy_quote": 3034935.79598 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.4126, "high": 0.4307, "low": 0.4035, "close": 0.4216, "volume": 14419288.7, "close_time": 1753142399999, "quote_volume": 6042658.79644, "trades": 60720, "taker_buy_base": 6559301.0, "taker_buy_quote": 2746979.16748 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.4216, "high": 0.4234, "low": 0.3924, "close": 0.4144, "volume": 12517224.1, "close_time": 1753228799999, "quote_volume": 5110607.54388, "trades": 65491, "taker_buy_base": 6039087.7, "taker_buy_quote": 2463687.1424 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.4146, "high": 0.5127, "low": 0.3845, "close": 0.3963, "volume": 51727764.0, "close_time": 1753315199999, "quote_volume": 23015381.30018, "trades": 223056, "taker_buy_base": 26243297.1, "taker_buy_quote": 11706525.47774 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.3964, "high": 0.4116, "low": 0.3607, "close": 0.3622, "volume": 14016467.6, "close_time": 1753401599999, "quote_volume": 5307460.30442, "trades": 66583, "taker_buy_base": 6567140.0, "taker_buy_quote": 2489051.26895 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.3623, "high": 0.3843, "low": 0.3502, "close": 0.3837, "volume": 9926602.8, "close_time": 1753487999999, "quote_volume": 3631860.26862, "trades": 47880, "taker_buy_base": 4616386.8, "taker_buy_quote": 1687593.14279 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.3837, "high": 0.3905, "low": 0.3785, "close": 0.3818, "volume": 6743927.8, "close_time": 1753574399999, "quote_volume": 2590976.33026, "trades": 24008, "taker_buy_base": 3106088.5, "taker_buy_quote": 1192624.41668 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.3818, "high": 0.4419, "low": 0.3807, "close": 0.4298, "volume": 22280053.4, "close_time": 1753660799999, "quote_volume": 9221160.13216, "trades": 81710, "taker_buy_base": 10853924.6, "taker_buy_quote": 4492081.91911 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.4296, "high": 0.462, "low": 0.3892, "close": 0.3916, "volume": 23423947.6, "close_time": 1753747199999, "quote_volume": 10021815.41558, "trades": 84025, "taker_buy_base": 12160253.1, "taker_buy_quote": 5211447.14014 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.3916, "high": 0.4358, "low": 0.3852, "close": 0.4028, "volume": 20651591.0, "close_time": 1753833599999, "quote_volume": 8529027.7811, "trades": 93892, "taker_buy_base": 10141042.5, "taker_buy_quote": 4184158.69029 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.4027, "high": 0.4181, "low": 0.3707, "close": 0.3934, "volume": 13705982.9, "close_time": 1753919999999, "quote_volume": 5427036.89009, "trades": 70820, "taker_buy_base": 6557429.6, "taker_buy_quote": 2591395.5514 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.3933, "high": 0.402, "low": 0.3784, "close": 0.3844, "volume": 8092605.8, "close_time": 1754006399999, "quote_volume": 3164093.39951, "trades": 35734, "taker_buy_base": 4234317.4, "taker_buy_quote": 1652802.30915 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.384, "high": 0.3889, "low": 0.3444, "close": 0.354, "volume": 9098163.6, "close_time": 1754092799999, "quote_volume": 3340906.11908, "trades": 59241, "taker_buy_base": 4350398.2, "taker_buy_quote": 1595972.42906 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.3542, "high": 0.3631, "low": 0.3294, "close": 0.342, "volume": 6498006.3, "close_time": 1754179199999, "quote_volume": 2238982.65569, "trades": 36735, "taker_buy_base": 2997073.8, "taker_buy_quote": 1032266.53404 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.3421, "high": 0.3544, "low": 0.3356, "close": 0.3508, "volume": 3406535.5, "close_time": 1754265599999, "quote_volume": 1184063.01371, "trades": 16623, "taker_buy_base": 1432526.4, "taker_buy_quote": 498779.75958 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.3508, "high": 0.3663, "low": 0.349, "close": 0.3618, "volume": 4261626.5, "close_time": 1754351999999, "quote_volume": 1519603.61721, "trades": 22098, "taker_buy_base": 1876742.9, "taker_buy_quote": 668860.50229 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.3619, "high": 0.3622, "low": 0.3402, "close": 0.3487, "volume": 4718207.7, "close_time": 1754438399999, "quote_volume": 1659973.33625, "trades": 23183, "taker_buy_base": 2294910.8, "taker_buy_quote": 805263.50199 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.3485, "high": 0.39, "low": 0.3383, "close": 0.3675, "volume": 13428299.3, "close_time": 1754524799999, "quote_volume": 4953133.69107, "trades": 50207, "taker_buy_base": 6420209.2, "taker_buy_quote": 2377517.55514 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.3677, "high": 0.3937, "low": 0.3653, "close": 0.3885, "volume": 11343463.1, "close_time": 1754611199999, "quote_volume": 4308233.95321, "trades": 44386, "taker_buy_base": 5522645.1, "taker_buy_quote": 2097401.95237 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.3885, "high": 0.3973, "low": 0.379, "close": 0.3939, "volume": 8185469.6, "close_time": 1754697599999, "quote_volume": 3173134.92906, "trades": 38454, "taker_buy_base": 4291416.6, "taker_buy_quote": 1663539.39992 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.3938, "high": 0.4238, "low": 0.3913, "close": 0.4017, "volume": 8400544.6, "close_time": 1754783999999, "quote_volume": 3432219.8485, "trades": 39026, "taker_buy_base": 3951239.5, "taker_buy_quote": 1614344.13894 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.4019, "high": 0.406, "low": 0.3838, "close": 0.3915, "volume": 6475781.9, "close_time": 1754870399999, "quote_volume": 2558737.45008, "trades": 31208, "taker_buy_base": 3050564.1, "taker_buy_quote": 1204802.6635 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.3915, "high": 0.4062, "low": 0.366, "close": 0.3716, "volume": 9494194.0, "close_time": 1754956799999, "quote_volume": 3645992.86277, "trades": 54976, "taker_buy_base": 4198522.6, "taker_buy_quote": 1611284.33328 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.3714, "high": 0.4122, "low": 0.358, "close": 0.411, "volume": 13467281.6, "close_time": 1755043199999, "quote_volume": 5205862.64822, "trades": 58824, "taker_buy_base": 6936925.6, "taker_buy_quote": 2690933.49892 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.4107, "high": 0.4646, "low": 0.4076, "close": 0.4499, "volume": 48478984.1, "close_time": 1755129599999, "quote_volume": 21406974.52426, "trades": 213469, "taker_buy_base": 25276182.5, "taker_buy_quote": 11151539.69441 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.45, "high": 0.4539, "low": 0.3919, "close": 0.4231, "volume": 19349125.4, "close_time": 1755215999999, "quote_volume": 8251688.69557, "trades": 94820, "taker_buy_base": 10229028.4, "taker_buy_quote": 4355937.33183 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.4232, "high": 0.4425, "low": 0.4046, "close": 0.432, "volume": 11305257.1, "close_time": 1755302399999, "quote_volume": 4823726.96001, "trades": 56754, "taker_buy_base": 5280876.2, "taker_buy_quote": 2248868.55315 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.4319, "high": 0.4844, "low": 0.4315, "close": 0.4608, "volume": 18319912.3, "close_time": 1755388799999, "quote_volume": 8512367.7629, "trades": 88288, "taker_buy_base": 9407013.6, "taker_buy_quote": 4371534.82318 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.4606, "high": 0.4789, "low": 0.4463, "close": 0.4539, "volume": 8681867.0, "close_time": 1755475199999, "quote_volume": 4011048.75699, "trades": 37754, "taker_buy_base": 4463902.9, "taker_buy_quote": 2058855.74049 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.4539, "high": 0.4577, "low": 0.4184, "close": 0.4223, "volume": 8756072.5, "close_time": 1755561599999, "quote_volume": 3774793.764, "trades": 42227, "taker_buy_base": 4129354.9, "taker_buy_quote": 1780001.16544 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.4223, "high": 0.4274, "low": 0.3926, "close": 0.3939, "volume": 6783392.9, "close_time": 1755647999999, "quote_volume": 2786594.3514, "trades": 42777, "taker_buy_base": 3303484.9, "taker_buy_quote": 1357610.36745 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.3938, "high": 0.4202, "low": 0.3855, "close": 0.4123, "volume": 6263831.6, "close_time": 1755734399999, "quote_volume": 2517589.37964, "trades": 31700, "taker_buy_base": 2851595.5, "taker_buy_quote": 1144249.97929 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.4122, "high": 0.4193, "low": 0.3832, "close": 0.3892, "volume": 5118562.9, "close_time": 1755820799999, "quote_volume": 2041485.66018, "trades": 22446, "taker_buy_base": 2606615.3, "taker_buy_quote": 1038625.30275 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.3887, "high": 0.4344, "low": 0.3718, "close": 0.4337, "volume": 10114265.1, "close_time": 1755907199999, "quote_volume": 4060191.63086, "trades": 58619, "taker_buy_base": 4589300.5, "taker_buy_quote": 1837653.90653 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.4339, "high": 0.4379, "low": 0.4112, "close": 0.4151, "volume": 6835503.6, "close_time": 1755993599999, "quote_volume": 2869443.8507, "trades": 37269, "taker_buy_base": 3543901.9, "taker_buy_quote": 1484919.25377 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.4149, "high": 0.4279, "low": 0.4026, "close": 0.4055, "volume": 11209880.3, "close_time": 1756079999999, "quote_volume": 4605907.28973, "trades": 63535, "taker_buy_base": 5548356.9, "taker_buy_quote": 2278083.35721 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.4056, "high": 0.4092, "low": 0.3536, "close": 0.3565, "volume": 13170997.7, "close_time": 1756166399999, "quote_volume": 4978921.08978, "trades": 70501, "taker_buy_base": 6630043.8, "taker_buy_quote": 2509562.44193 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.3563, "high": 0.3741, "low": 0.3547, "close": 0.3671, "volume": 4490845.7, "close_time": 1756252799999, "quote_volume": 1637645.23078, "trades": 25435, "taker_buy_base": 2108613.3, "taker_buy_quote": 769387.48435 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.3671, "high": 0.3753, "low": 0.3609, "close": 0.3665, "volume": 4514995.8, "close_time": 1756339199999, "quote_volume": 1657207.60209, "trades": 21568, "taker_buy_base": 2285397.2, "taker_buy_quote": 839094.95081 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.3664, "high": 0.3786, "low": 0.3615, "close": 0.3762, "volume": 3908187.5, "close_time": 1756425599999, "quote_volume": 1458403.68603, "trades": 23317, "taker_buy_base": 1555367.6, "taker_buy_quote": 579921.94296 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.3759, "high": 0.3768, "low": 0.3372, "close": 0.3471, "volume": 8502284.1, "close_time": 1756511999999, "quote_volume": 2983128.5704, "trades": 33813, "taker_buy_base": 4020554.9, "taker_buy_quote": 1411130.74218 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.347, "high": 0.3576, "low": 0.3424, "close": 0.3545, "volume": 4790034.0, "close_time": 1756598399999, "quote_volume": 1682399.45312, "trades": 17643, "taker_buy_base": 2231372.3, "taker_buy_quote": 783140.52434 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.3545, "high": 0.3626, "low": 0.3468, "close": 0.3469, "volume": 3116424.5, "close_time": 1756684799999, "quote_volume": 1108382.30076, "trades": 12303, "taker_buy_base": 1415352.2, "taker_buy_quote": 502840.78867 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.3469, "high": 0.349, "low": 0.3157, "close": 0.3242, "volume": 5911104.8, "close_time": 1756771199999, "quote_volume": 1980700.56608, "trades": 28276, "taker_buy_base": 2747924.4, "taker_buy_quote": 918000.70956 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.3241, "high": 0.3421, "low": 0.3221, "close": 0.3363, "volume": 5579265.3, "close_time": 1756857599999, "quote_volume": 1863653.77794, "trades": 24083, "taker_buy_base": 2609996.9, "taker_buy_quote": 872812.73833 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.3364, "high": 0.3448, "low": 0.3333, "close": 0.3417, "volume": 2653878.2, "close_time": 1756943999999, "quote_volume": 900959.34393, "trades": 13913, "taker_buy_base": 1218071.5, "taker_buy_quote": 413316.44981 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.3418, "high": 0.3422, "low": 0.3218, "close": 0.3273, "volume": 3008635.6, "close_time": 1757030399999, "quote_volume": 992094.80065, "trades": 13027, "taker_buy_base": 1523220.4, "taker_buy_quote": 502067.19839 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.3271, "high": 0.3402, "low": 0.3263, "close": 0.3343, "volume": 3305579.2, "close_time": 1757116799999, "quote_volume": 1103422.50482, "trades": 14348, "taker_buy_base": 1448982.2, "taker_buy_quote": 483204.50457 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.3344, "high": 0.3369, "low": 0.3243, "close": 0.3293, "volume": 3990949.0, "close_time": 1757203199999, "quote_volume": 1310792.50281, "trades": 13533, "taker_buy_base": 1947333.0, "taker_buy_quote": 639693.37758 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.3294, "high": 0.3375, "low": 0.3289, "close": 0.3356, "volume": 1826584.2, "close_time": 1757289599999, "quote_volume": 609978.03677, "trades": 11763, "taker_buy_base": 681001.2, "taker_buy_quote": 227286.2066 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.3357, "high": 0.3444, "low": 0.3023, "close": 0.34, "volume": 4164664.4, "close_time": 1757375999999, "quote_volume": 1407127.31274, "trades": 19602, "taker_buy_base": 1808129.3, "taker_buy_quote": 611885.36131 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.3399, "high": 0.3496, "low": 0.3319, "close": 0.3375, "volume": 4494828.0, "close_time": 1757462399999, "quote_volume": 1531225.74319, "trades": 21630, "taker_buy_base": 2140300.2, "taker_buy_quote": 727847.40604 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.3377, "high": 0.3517, "low": 0.3363, "close": 0.3463, "volume": 5894391.1, "close_time": 1757548799999, "quote_volume": 2019955.54849, "trades": 23660, "taker_buy_base": 2722281.4, "taker_buy_quote": 932351.58936 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.3465, "high": 0.3523, "low": 0.3382, "close": 0.3507, "volume": 4209212.6, "close_time": 1757635199999, "quote_volume": 1453691.64007, "trades": 17829, "taker_buy_base": 2028608.2, "taker_buy_quote": 699849.21252 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.3508, "high": 0.3593, "low": 0.3424, "close": 0.3568, "volume": 3869965.7, "close_time": 1757721599999, "quote_volume": 1357791.70339, "trades": 16918, "taker_buy_base": 1966286.7, "taker_buy_quote": 689050.99081 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.3569, "high": 0.387, "low": 0.3546, "close": 0.3682, "volume": 9798504.6, "close_time": 1757807999999, "quote_volume": 3631584.63012, "trades": 38668, "taker_buy_base": 4803839.1, "taker_buy_quote": 1783024.85204 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.3683, "high": 0.3713, "low": 0.3433, "close": 0.3469, "volume": 6646637.3, "close_time": 1757894399999, "quote_volume": 2362647.49247, "trades": 32114, "taker_buy_base": 3414830.9, "taker_buy_quote": 1214779.33562 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.3469, "high": 0.3539, "low": 0.3071, "close": 0.3191, "volume": 8640667.4, "close_time": 1757980799999, "quote_volume": 2823437.28402, "trades": 46479, "taker_buy_base": 4254107.0, "taker_buy_quote": 1389786.56974 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.3191, "high": 0.3388, "low": 0.314, "close": 0.3336, "volume": 6043033.7, "close_time": 1758067199999, "quote_volume": 1977917.72478, "trades": 30675, "taker_buy_base": 2331494.9, "taker_buy_quote": 761781.37152 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.3335, "high": 0.465, "low": 0.3325, "close": 0.393, "volume": 101248410.0, "close_time": 1758153599999, "quote_volume": 39938350.38318, "trades": 388431, "taker_buy_base": 50512681.2, "taker_buy_quote": 19918308.08396 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.393, "high": 0.4235, "low": 0.3866, "close": 0.3978, "volume": 27123253.3, "close_time": 1758239999999, "quote_volume": 10990573.2767, "trades": 120844, "taker_buy_base": 13133683.7, "taker_buy_quote": 5319812.84215 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.3976, "high": 0.4024, "low": 0.369, "close": 0.3724, "volume": 9992239.7, "close_time": 1758326399999, "quote_volume": 3880196.47423, "trades": 59572, "taker_buy_base": 5044824.4, "taker_buy_quote": 1960649.01407 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.3725, "high": 0.46, "low": 0.3682, "close": 0.4577, "volume": 33503570.5, "close_time": 1758412799999, "quote_volume": 13911811.06654, "trades": 182301, "taker_buy_base": 17004992.4, "taker_buy_quote": 7070844.108 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.4575, "high": 0.723, "low": 0.4382, "close": 0.5471, "volume": 263585594.0, "close_time": 1758499199999, "quote_volume": 155895062.45584, "trades": 1598412, "taker_buy_base": 134885935.0, "taker_buy_quote": 79683759.73846 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.5471, "high": 0.5647, "low": 0.4497, "close": 0.4529, "volume": 95095520.6, "close_time": 1758585599999, "quote_volume": 48452867.46347, "trades": 560589, "taker_buy_base": 46089410.1, "taker_buy_quote": 23478567.98619 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.4528, "high": 0.4849, "low": 0.4273, "close": 0.4466, "volume": 39922046.9, "close_time": 1758671999999, "quote_volume": 18294186.6298, "trades": 224489, "taker_buy_base": 19707180.2, "taker_buy_quote": 9031943.92911 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.4467, "high": 0.4592, "low": 0.416, "close": 0.4407, "volume": 20413293.6, "close_time": 1758758399999, "quote_volume": 8953239.95933, "trades": 121816, "taker_buy_base": 9807915.1, "taker_buy_quote": 4304708.749 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.4405, "high": 0.4407, "low": 0.3699, "close": 0.3721, "volume": 22965245.5, "close_time": 1758844799999, "quote_volume": 9165442.38065, "trades": 130098, "taker_buy_base": 10610098.1, "taker_buy_quote": 4230866.19373 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.372, "high": 0.3939, "low": 0.3566, "close": 0.3832, "volume": 19559032.9, "close_time": 1758931199999, "quote_volume": 7302311.38858, "trades": 103492, "taker_buy_base": 9958147.1, "taker_buy_quote": 3717894.80633 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.3831, "high": 0.4915, "low": 0.3804, "close": 0.4417, "volume": 80713508.6, "close_time": 1759017599999, "quote_volume": 35350843.74938, "trades": 433288, "taker_buy_base": 40068133.2, "taker_buy_quote": 17553109.40892 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.4418, "high": 0.4445, "low": 0.3971, "close": 0.4338, "volume": 32764649.6, "close_time": 1759103999999, "quote_volume": 13803226.97693, "trades": 178408, "taker_buy_base": 15531258.9, "taker_buy_quote": 6540569.72405 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.4338, "high": 0.5068, "low": 0.4227, "close": 0.4339, "volume": 48097540.1, "close_time": 1759190399999, "quote_volume": 22281302.67513, "trades": 292813, "taker_buy_base": 23836579.8, "taker_buy_quote": 11066514.32988 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.4339, "high": 0.4414, "low": 0.3965, "close": 0.4095, "volume": 15608415.2, "close_time": 1759276799999, "quote_volume": 6554515.28431, "trades": 101475, "taker_buy_base": 7376288.2, "taker_buy_quote": 3100741.5888 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.4095, "high": 0.4288, "low": 0.4017, "close": 0.4077, "volume": 16279113.0, "close_time": 1759363199999, "quote_volume": 6707629.06712, "trades": 89112, "taker_buy_base": 7615092.9, "taker_buy_quote": 3135848.48116 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.4078, "high": 0.465, "low": 0.4072, "close": 0.4513, "volume": 27796175.4, "close_time": 1759449599999, "quote_volume": 12051884.58763, "trades": 145247, "taker_buy_base": 13554185.4, "taker_buy_quote": 5875895.25418 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.4513, "high": 0.4823, "low": 0.4367, "close": 0.4539, "volume": 33551024.6, "close_time": 1759535999999, "quote_volume": 15294489.30855, "trades": 181529, "taker_buy_base": 16893784.9, "taker_buy_quote": 7696972.56552 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.454, "high": 0.4761, "low": 0.4346, "close": 0.4412, "volume": 26201886.6, "close_time": 1759622399999, "quote_volume": 11899566.78047, "trades": 117688, "taker_buy_base": 13449953.5, "taker_buy_quote": 6113370.3957 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.4411, "high": 0.4656, "low": 0.4244, "close": 0.4289, "volume": 17782842.7, "close_time": 1759708799999, "quote_volume": 7945868.33378, "trades": 79143, "taker_buy_base": 8529389.1, "taker_buy_quote": 3811201.02794 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.429, "high": 0.4734, "low": 0.4263, "close": 0.4589, "volume": 23385607.6, "close_time": 1759795199999, "quote_volume": 10723774.40971, "trades": 113215, "taker_buy_base": 10614719.1, "taker_buy_quote": 4864110.267 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.4588, "high": 0.5127, "low": 0.4446, "close": 0.4514, "volume": 42353173.5, "close_time": 1759881599999, "quote_volume": 20072283.89019, "trades": 212867, "taker_buy_base": 21139805.9, "taker_buy_quote": 10021889.97628 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.4515, "high": 0.5136, "low": 0.4285, "close": 0.4688, "volume": 44713215.3, "close_time": 1759967999999, "quote_volume": 21012643.08395, "trades": 230983, "taker_buy_base": 21522822.2, "taker_buy_quote": 10120718.3113 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.469, "high": 0.4713, "low": 0.4132, "close": 0.4297, "volume": 21221281.0, "close_time": 1760054399999, "quote_volume": 9351710.80917, "trades": 99406, "taker_buy_base": 9584365.7, "taker_buy_quote": 4221620.48109 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.4298, "high": 0.4334, "low": 0.0743, "close": 0.249, "volume": 42656481.9, "close_time": 1760140799999, "quote_volume": 12540043.59283, "trades": 193896, "taker_buy_base": 21122101.8, "taker_buy_quote": 6134380.3135 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.2499, "high": 0.2954, "low": 0.2442, "close": 0.2615, "volume": 31972389.2, "close_time": 1760227199999, "quote_volume": 8706620.44998, "trades": 141031, "taker_buy_base": 14483416.4, "taker_buy_quote": 3948314.01576 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.2614, "high": 0.3141, "low": 0.2558, "close": 0.3085, "volume": 26650710.8, "close_time": 1760313599999, "quote_volume": 7702502.17355, "trades": 63919, "taker_buy_base": 12503731.4, "taker_buy_quote": 3619317.96568 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.3084, "high": 0.35, "low": 0.3019, "close": 0.339, "volume": 31645191.1, "close_time": 1760399999999, "quote_volume": 10216907.85162, "trades": 75383, "taker_buy_base": 15721459.6, "taker_buy_quote": 5077092.09946 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.3392, "high": 0.346, "low": 0.2879, "close": 0.3073, "volume": 22272463.7, "close_time": 1760486399999, "quote_volume": 6883773.95077, "trades": 50550, "taker_buy_base": 10606230.5, "taker_buy_quote": 3284034.78618 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.3073, "high": 0.3125, "low": 0.2824, "close": 0.2887, "volume": 13216178.4, "close_time": 1760572799999, "quote_volume": 3949230.78133, "trades": 30223, "taker_buy_base": 6504134.3, "taker_buy_quote": 1941429.2171 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.2888, "high": 0.2982, "low": 0.2697, "close": 0.2757, "volume": 11216976.6, "close_time": 1760659199999, "quote_volume": 3195780.44757, "trades": 27630, "taker_buy_base": 5625497.1, "taker_buy_quote": 1600346.15334 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.2756, "high": 0.2792, "low": 0.2416, "close": 0.2593, "volume": 12693351.2, "close_time": 1760745599999, "quote_volume": 3269654.34194, "trades": 24846, "taker_buy_base": 5606811.2, "taker_buy_quote": 1443321.77549 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.2595, "high": 0.2708, "low": 0.2562, "close": 0.2613, "volume": 5587472.6, "close_time": 1760831999999, "quote_volume": 1473187.74256, "trades": 11173, "taker_buy_base": 2805219.7, "taker_buy_quote": 738337.10269 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.2613, "high": 0.2721, "low": 0.2551, "close": 0.2631, "volume": 6296852.2, "close_time": 1760918399999, "quote_volume": 1667183.27779, "trades": 10487, "taker_buy_base": 3013951.5, "taker_buy_quote": 797395.14015 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.2628, "high": 0.2763, "low": 0.2583, "close": 0.2689, "volume": 9301778.1, "close_time": 1761004799999, "quote_volume": 2488116.41449, "trades": 23193, "taker_buy_base": 4082534.7, "taker_buy_quote": 1091287.99301 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.2688, "high": 0.2775, "low": 0.2542, "close": 0.2555, "volume": 9037822.1, "close_time": 1761091199999, "quote_volume": 2392277.72063, "trades": 27894, "taker_buy_base": 4704690.7, "taker_buy_quote": 1244738.03109 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.2558, "high": 0.2602, "low": 0.2355, "close": 0.2444, "volume": 7246550.5, "close_time": 1761177599999, "quote_volume": 1817342.49441, "trades": 14486, "taker_buy_base": 3668587.7, "taker_buy_quote": 919166.10398 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.2441, "high": 0.267, "low": 0.2437, "close": 0.2602, "volume": 7702906.5, "close_time": 1761263999999, "quote_volume": 1964061.75695, "trades": 16425, "taker_buy_base": 3613248.2, "taker_buy_quote": 919666.77314 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.2601, "high": 0.2679, "low": 0.254, "close": 0.2614, "volume": 7251976.0, "close_time": 1761350399999, "quote_volume": 1897965.75433, "trades": 20758, "taker_buy_base": 3484031.5, "taker_buy_quote": 911621.64344 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.2613, "high": 0.2647, "low": 0.2564, "close": 0.2609, "volume": 3180784.3, "close_time": 1761436799999, "quote_volume": 828957.93146, "trades": 7674, "taker_buy_base": 1674414.4, "taker_buy_quote": 436507.54508 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.2609, "high": 0.2715, "low": 0.2566, "close": 0.2695, "volume": 4189401.1, "close_time": 1761523199999, "quote_volume": 1105792.8176, "trades": 11281, "taker_buy_base": 2142390.4, "taker_buy_quote": 564992.67785 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.2695, "high": 0.274, "low": 0.2543, "close": 0.2583, "volume": 5295525.9, "close_time": 1761609599999, "quote_volume": 1404381.97835, "trades": 9274, "taker_buy_base": 2559000.4, "taker_buy_quote": 679227.84695 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.2582, "high": 0.262, "low": 0.2407, "close": 0.2478, "volume": 5246046.3, "close_time": 1761695999999, "quote_volume": 1329335.35097, "trades": 9785, "taker_buy_base": 2652420.3, "taker_buy_quote": 672849.38149 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.247, "high": 0.2515, "low": 0.2384, "close": 0.2443, "volume": 5017221.2, "close_time": 1761782399999, "quote_volume": 1237931.67541, "trades": 9519, "taker_buy_base": 2490954.2, "taker_buy_quote": 614234.05325 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.2442, "high": 0.2491, "low": 0.2162, "close": 0.2227, "volume": 6927605.1, "close_time": 1761868799999, "quote_volume": 1592750.15782, "trades": 11811, "taker_buy_base": 3625781.9, "taker_buy_quote": 836491.18715 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.2224, "high": 0.2275, "low": 0.2118, "close": 0.2171, "volume": 6692535.3, "close_time": 1761955199999, "quote_volume": 1466447.00149, "trades": 12095, "taker_buy_base": 3282656.1, "taker_buy_quote": 719649.24142 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.2173, "high": 0.2239, "low": 0.2162, "close": 0.2223, "volume": 4351242.7, "close_time": 1762041599999, "quote_volume": 960071.82661, "trades": 11348, "taker_buy_base": 2086569.4, "taker_buy_quote": 460433.90962 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.2224, "high": 0.2238, "low": 0.2128, "close": 0.2194, "volume": 5285276.7, "close_time": 1762127999999, "quote_volume": 1153547.2165, "trades": 12198, "taker_buy_base": 2617743.0, "taker_buy_quote": 571235.28545 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.2194, "high": 0.2197, "low": 0.1743, "close": 0.183, "volume": 12010003.5, "close_time": 1762214399999, "quote_volume": 2286008.84392, "trades": 30320, "taker_buy_base": 6109484.8, "taker_buy_quote": 1165354.62877 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.1831, "high": 0.1857, "low": 0.1583, "close": 0.168, "volume": 12519258.2, "close_time": 1762300799999, "quote_volume": 2156618.05137, "trades": 25563, "taker_buy_base": 5652327.4, "taker_buy_quote": 972820.62357 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.1679, "high": 0.1791, "low": 0.1593, "close": 0.1771, "volume": 7421919.5, "close_time": 1762387199999, "quote_volume": 1274738.09345, "trades": 13902, "taker_buy_base": 3103705.6, "taker_buy_quote": 530691.24729 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.177, "high": 0.1789, "low": 0.1665, "close": 0.1708, "volume": 5997025.0, "close_time": 1762473599999, "quote_volume": 1036646.41076, "trades": 11382, "taker_buy_base": 3082850.3, "taker_buy_quote": 532471.45891 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.1709, "high": 0.192, "low": 0.1657, "close": 0.1885, "volume": 13377466.5, "close_time": 1762559999999, "quote_volume": 2404655.23506, "trades": 26323, "taker_buy_base": 5929640.0, "taker_buy_quote": 1069681.83032 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.1887, "high": 0.2078, "low": 0.1838, "close": 0.1911, "volume": 24135041.4, "close_time": 1762646399999, "quote_volume": 4677099.74911, "trades": 44242, "taker_buy_base": 12516273.2, "taker_buy_quote": 2427454.09773 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.1914, "high": 0.1936, "low": 0.1801, "close": 0.1893, "volume": 8847665.3, "close_time": 1762732799999, "quote_volume": 1649960.20768, "trades": 16144, "taker_buy_base": 4289143.0, "taker_buy_quote": 799199.7485 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.1892, "high": 0.195, "low": 0.1833, "close": 0.1937, "volume": 10413429.0, "close_time": 1762819199999, "quote_volume": 1983387.63007, "trades": 21136, "taker_buy_base": 4772598.6, "taker_buy_quote": 907451.24414 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.1938, "high": 0.1948, "low": 0.1756, "close": 0.1761, "volume": 8609001.6, "close_time": 1762905599999, "quote_volume": 1598069.0968, "trades": 18597, "taker_buy_base": 4525177.5, "taker_buy_quote": 840773.74072 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.1762, "high": 0.1845, "low": 0.1682, "close": 0.1729, "volume": 6450545.2, "close_time": 1762991999999, "quote_volume": 1142657.37773, "trades": 14804, "taker_buy_base": 3171859.0, "taker_buy_quote": 560811.22506 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1729, "high": 0.1792, "low": 0.1579, "close": 0.1648, "volume": 5961377.3, "close_time": 1763078399999, "quote_volume": 1007766.5181, "trades": 12118, "taker_buy_base": 2850184.1, "taker_buy_quote": 481075.20666 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.1648, "high": 0.1657, "low": 0.152, "close": 0.1544, "volume": 10081130.2, "close_time": 1763164799999, "quote_volume": 1590656.86241, "trades": 17048, "taker_buy_base": 5134713.7, "taker_buy_quote": 809578.05757 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1544, "high": 0.1621, "low": 0.154, "close": 0.1581, "volume": 3845865.0, "close_time": 1763251199999, "quote_volume": 608530.75335, "trades": 4372, "taker_buy_base": 1886251.4, "taker_buy_quote": 298396.02104 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.1583, "high": 0.1612, "low": 0.1495, "close": 0.1549, "volume": 6808701.0, "close_time": 1763337599999, "quote_volume": 1056476.09916, "trades": 9794, "taker_buy_base": 3516716.1, "taker_buy_quote": 544930.88652 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.1548, "high": 0.1691, "low": 0.1491, "close": 0.1522, "volume": 22828503.3, "close_time": 1763423999999, "quote_volume": 3680158.87975, "trades": 36160, "taker_buy_base": 11301408.1, "taker_buy_quote": 1818594.18688 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.152, "high": 0.1598, "low": 0.1491, "close": 0.1561, "volume": 7977500.3, "close_time": 1763510399999, "quote_volume": 1230519.6946, "trades": 15212, "taker_buy_base": 3682256.8, "taker_buy_quote": 567700.87828 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1561, "high": 0.1571, "low": 0.1448, "close": 0.1528, "volume": 8390841.0, "close_time": 1763596799999, "quote_volume": 1276973.06128, "trades": 23101, "taker_buy_base": 3683442.1, "taker_buy_quote": 558254.75863 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1529, "high": 0.17, "low": 0.1437, "close": 0.1559, "volume": 21243383.1, "close_time": 1763683199999, "quote_volume": 3418785.79474, "trades": 51689, "taker_buy_base": 10518289.4, "taker_buy_quote": 1694224.21373 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.1559, "high": 0.1603, "low": 0.1307, "close": 0.1478, "volume": 17559701.8, "close_time": 1763769599999, "quote_volume": 2601888.84261, "trades": 33793, "taker_buy_base": 8526024.2, "taker_buy_quote": 1261467.55739 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1478, "high": 0.1495, "low": 0.142, "close": 0.1473, "volume": 6485775.0, "close_time": 1763855999999, "quote_volume": 946805.67365, "trades": 13286, "taker_buy_base": 2912440.4, "taker_buy_quote": 424659.55562 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1472, "high": 0.1509, "low": 0.1456, "close": 0.147, "volume": 5769547.8, "close_time": 1763942399999, "quote_volume": 855075.98522, "trades": 10890, "taker_buy_base": 2781065.5, "taker_buy_quote": 412018.05632 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.147, "high": 0.1551, "low": 0.1457, "close": 0.1528, "volume": 7051900.5, "close_time": 1764028799999, "quote_volume": 1057533.01275, "trades": 11261, "taker_buy_base": 3530767.8, "taker_buy_quote": 528893.10319 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1527, "high": 0.1546, "low": 0.1482, "close": 0.1537, "volume": 4043496.4, "close_time": 1764115199999, "quote_volume": 614387.29891, "trades": 6017, "taker_buy_base": 1880642.4, "taker_buy_quote": 285587.66279 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1539, "high": 0.1645, "low": 0.1495, "close": 0.1596, "volume": 7972533.2, "close_time": 1764201599999, "quote_volume": 1247445.00845, "trades": 11657, "taker_buy_base": 3804834.9, "taker_buy_quote": 594338.22002 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1596, "high": 0.1653, "low": 0.1583, "close": 0.1608, "volume": 6809385.3, "close_time": 1764287999999, "quote_volume": 1100437.53954, "trades": 8281, "taker_buy_base": 3158832.0, "taker_buy_quote": 509762.1377 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.1609, "high": 0.165, "low": 0.1566, "close": 0.1579, "volume": 6465961.7, "close_time": 1764374399999, "quote_volume": 1035122.03759, "trades": 10387, "taker_buy_base": 3503362.5, "taker_buy_quote": 560527.89293 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1578, "high": 0.1595, "low": 0.1526, "close": 0.1543, "volume": 4377754.2, "close_time": 1764460799999, "quote_volume": 683296.6278, "trades": 6234, "taker_buy_base": 2069752.4, "taker_buy_quote": 323214.22365 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1543, "high": 0.1564, "low": 0.1493, "close": 0.1495, "volume": 4051421.7, "close_time": 1764547199999, "quote_volume": 614641.28336, "trades": 5554, "taker_buy_base": 1731477.6, "taker_buy_quote": 262577.2204 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1494, "high": 0.1498, "low": 0.1277, "close": 0.1319, "volume": 9071477.1, "close_time": 1764633599999, "quote_volume": 1231939.12248, "trades": 11858, "taker_buy_base": 4471688.4, "taker_buy_quote": 608866.69793 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.132, "high": 0.1497, "low": 0.1309, "close": 0.1485, "volume": 8405259.0, "close_time": 1764719999999, "quote_volume": 1195665.57737, "trades": 9628, "taker_buy_base": 3893372.5, "taker_buy_quote": 555713.16422 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1486, "high": 0.1594, "low": 0.1478, "close": 0.1588, "volume": 8455163.5, "close_time": 1764806399999, "quote_volume": 1291820.45044, "trades": 11821, "taker_buy_base": 4490343.0, "taker_buy_quote": 685896.27622 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1589, "high": 0.1629, "low": 0.1556, "close": 0.1569, "volume": 6283934.3, "close_time": 1764892799999, "quote_volume": 998520.24595, "trades": 11973, "taker_buy_base": 3288003.3, "taker_buy_quote": 522094.80759 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1569, "high": 0.1777, "low": 0.1536, "close": 0.17, "volume": 23091193.4, "close_time": 1764979199999, "quote_volume": 3843900.74488, "trades": 50514, "taker_buy_base": 12087792.4, "taker_buy_quote": 2012842.15878 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.17, "high": 0.2092, "low": 0.1679, "close": 0.1902, "volume": 65276860.2, "close_time": 1765065599999, "quote_volume": 12564490.96198, "trades": 98015, "taker_buy_base": 33031218.2, "taker_buy_quote": 6350204.13409 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1903, "high": 0.1945, "low": 0.1614, "close": 0.1702, "volume": 17903329.9, "close_time": 1765151999999, "quote_volume": 3161374.07821, "trades": 26047, "taker_buy_base": 9395324.6, "taker_buy_quote": 1660577.30057 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1703, "high": 0.1749, "low": 0.1655, "close": 0.1677, "volume": 5623973.2, "close_time": 1765238399999, "quote_volume": 958060.10888, "trades": 8019, "taker_buy_base": 2733662.4, "taker_buy_quote": 465515.63141 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1679, "high": 0.1749, "low": 0.1621, "close": 0.1691, "volume": 4660170.1, "close_time": 1765324799999, "quote_volume": 782612.74671, "trades": 5891, "taker_buy_base": 1971674.5, "taker_buy_quote": 331498.47279 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1692, "high": 0.1953, "low": 0.1658, "close": 0.1903, "volume": 20381895.7, "close_time": 1765411199999, "quote_volume": 3722855.8718, "trades": 29952, "taker_buy_base": 10283240.9, "taker_buy_quote": 1882837.94264 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1904, "high": 0.1915, "low": 0.1714, "close": 0.1767, "volume": 25211530.7, "close_time": 1765497599999, "quote_volume": 4532428.93054, "trades": 29404, "taker_buy_base": 12597079.0, "taker_buy_quote": 2263508.41789 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.1768, "high": 0.1823, "low": 0.1727, "close": 0.1803, "volume": 8852808.9, "close_time": 1765583999999, "quote_volume": 1574453.87934, "trades": 13752, "taker_buy_base": 4230266.3, "taker_buy_quote": 751713.72447 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1806, "high": 0.182, "low": 0.1756, "close": 0.1803, "volume": 4772359.9, "close_time": 1765670399999, "quote_volume": 851746.00763, "trades": 8015, "taker_buy_base": 2611136.1, "taker_buy_quote": 465753.43311 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.1802, "high": 0.1812, "low": 0.1739, "close": 0.1775, "volume": 4746525.3, "close_time": 1765756799999, "quote_volume": 845562.6797, "trades": 9595, "taker_buy_base": 2239985.3, "taker_buy_quote": 398897.36525 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1775, "high": 0.1828, "low": 0.1633, "close": 0.1674, "volume": 4913099.0, "close_time": 1765843199999, "quote_volume": 851254.09471, "trades": 10367, "taker_buy_base": 2440325.5, "taker_buy_quote": 422434.76157 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1672, "high": 0.1987, "low": 0.1658, "close": 0.1837, "volume": 20333104.4, "close_time": 1765929599999, "quote_volume": 3791691.55067, "trades": 35945, "taker_buy_base": 10386973.8, "taker_buy_quote": 1938403.36292 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1836, "high": 0.186, "low": 0.1754, "close": 0.1838, "volume": 17204323.3, "close_time": 1766015999999, "quote_volume": 3112165.69556, "trades": 20491, "taker_buy_base": 8754748.4, "taker_buy_quote": 1584132.47136 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1838, "high": 0.1851, "low": 0.1746, "close": 0.1805, "volume": 9411172.1, "close_time": 1766102399999, "quote_volume": 1691436.22399, "trades": 16779, "taker_buy_base": 4826851.0, "taker_buy_quote": 866708.99716 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1805, "high": 0.193, "low": 0.1805, "close": 0.1889, "volume": 8607243.0, "close_time": 1766188799999, "quote_volume": 1622974.93412, "trades": 15383, "taker_buy_base": 4350575.3, "taker_buy_quote": 820049.86511 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1889, "high": 0.1905, "low": 0.1845, "close": 0.1861, "volume": 3538241.2, "close_time": 1766275199999, "quote_volume": 664438.46354, "trades": 6039, "taker_buy_base": 1736636.5, "taker_buy_quote": 325862.95522 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1862, "high": 0.1866, "low": 0.1787, "close": 0.1819, "volume": 2957309.7, "close_time": 1766361599999, "quote_volume": 538765.88043, "trades": 8110, "taker_buy_base": 1429445.9, "taker_buy_quote": 260534.04137 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1819, "high": 0.1859, "low": 0.1796, "close": 0.1853, "volume": 3132529.5, "close_time": 1766447999999, "quote_volume": 573956.86965, "trades": 4294, "taker_buy_base": 1712537.3, "taker_buy_quote": 314301.1629 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1853, "high": 0.186, "low": 0.1783, "close": 0.185, "volume": 2485968.2, "close_time": 1766534399999, "quote_volume": 453494.63359, "trades": 5150, "taker_buy_base": 1242616.9, "taker_buy_quote": 226619.07348 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1852, "high": 0.1872, "low": 0.1812, "close": 0.1867, "volume": 2041481.5, "close_time": 1766620799999, "quote_volume": 376392.20026, "trades": 3804, "taker_buy_base": 1010351.5, "taker_buy_quote": 186212.87517 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1868, "high": 0.1879, "low": 0.1791, "close": 0.1799, "volume": 1489440.0, "close_time": 1766707199999, "quote_volume": 273815.7867, "trades": 3396, "taker_buy_base": 700211.1, "taker_buy_quote": 128411.03651 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1798, "high": 0.209, "low": 0.1791, "close": 0.2033, "volume": 11613260.0, "close_time": 1766793599999, "quote_volume": 2309619.76117, "trades": 19261, "taker_buy_base": 5834370.9, "taker_buy_quote": 1160822.55137 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.203, "high": 0.2096, "low": 0.1986, "close": 0.2035, "volume": 7780800.6, "close_time": 1766879999999, "quote_volume": 1582884.79866, "trades": 18853, "taker_buy_base": 3635368.5, "taker_buy_quote": 740002.07689 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.2038, "high": 0.2139, "low": 0.2021, "close": 0.209, "volume": 5470646.9, "close_time": 1766966399999, "quote_volume": 1137848.15796, "trades": 16144, "taker_buy_base": 2575618.7, "taker_buy_quote": 535638.21161 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.2089, "high": 0.2111, "low": 0.188, "close": 0.1901, "volume": 7064705.6, "close_time": 1767052799999, "quote_volume": 1406124.40999, "trades": 19076, "taker_buy_base": 3868570.2, "taker_buy_quote": 771824.34182 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.19, "high": 0.2009, "low": 0.1857, "close": 0.1991, "volume": 3875170.9, "close_time": 1767139199999, "quote_volume": 751783.90701, "trades": 11452, "taker_buy_base": 2098022.3, "taker_buy_quote": 406145.17307 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1994, "high": 0.2139, "low": 0.1971, "close": 0.2078, "volume": 6762057.2, "close_time": 1767225599999, "quote_volume": 1387482.46239, "trades": 14661, "taker_buy_base": 3301473.5, "taker_buy_quote": 676826.67118 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.2077, "high": 0.211, "low": 0.203, "close": 0.2055, "volume": 2402323.1, "close_time": 1767311999999, "quote_volume": 496038.57223, "trades": 4868, "taker_buy_base": 1133658.3, "taker_buy_quote": 234373.05228 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2055, "high": 0.2146, "low": 0.2034, "close": 0.2134, "volume": 3022708.0, "close_time": 1767398399999, "quote_volume": 630100.44439, "trades": 8137, "taker_buy_base": 1520614.5, "taker_buy_quote": 316112.90545 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.2135, "high": 0.2209, "low": 0.2066, "close": 0.2169, "volume": 4202960.5, "close_time": 1767484799999, "quote_volume": 896189.02298, "trades": 9954, "taker_buy_base": 2358060.6, "taker_buy_quote": 502213.91387 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.2168, "high": 0.2204, "low": 0.2116, "close": 0.2124, "volume": 4562165.0, "close_time": 1767571199999, "quote_volume": 984708.52156, "trades": 11159, "taker_buy_base": 2279917.6, "taker_buy_quote": 491915.26104 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.2125, "high": 0.2161, "low": 0.2057, "close": 0.2084, "volume": 3535292.4, "close_time": 1767657599999, "quote_volume": 745313.11937, "trades": 8830, "taker_buy_base": 1500265.9, "taker_buy_quote": 316743.77102 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.2084, "high": 0.2285, "low": 0.2049, "close": 0.2248, "volume": 10157525.5, "close_time": 1767743999999, "quote_volume": 2201719.31957, "trades": 28081, "taker_buy_base": 5044529.3, "taker_buy_quote": 1092956.93139 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.2249, "high": 0.2326, "low": 0.2172, "close": 0.2297, "volume": 11144762.3, "close_time": 1767830399999, "quote_volume": 2507540.48859, "trades": 27916, "taker_buy_base": 6137419.0, "taker_buy_quote": 1381643.9974 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.23, "high": 0.2394, "low": 0.218, "close": 0.225, "volume": 13909649.6, "close_time": 1767916799999, "quote_volume": 3184019.53938, "trades": 35792, "taker_buy_base": 7432597.7, "taker_buy_quote": 1700443.84362 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.225, "high": 0.2335, "low": 0.2247, "close": 0.2264, "volume": 4151190.7, "close_time": 1768003199999, "quote_volume": 950149.84451, "trades": 12122, "taker_buy_base": 2205158.2, "taker_buy_quote": 504665.58095 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.2265, "high": 0.2353, "low": 0.2248, "close": 0.2293, "volume": 3403627.5, "close_time": 1768089599999, "quote_volume": 782324.90876, "trades": 10471, "taker_buy_base": 1624627.9, "taker_buy_quote": 373237.86563 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.2293, "high": 0.2329, "low": 0.2183, "close": 0.22, "volume": 3167834.8, "close_time": 1768175999999, "quote_volume": 718940.15361, "trades": 9930, "taker_buy_base": 1737116.1, "taker_buy_quote": 393777.71079 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.2199, "high": 0.2668, "low": 0.2146, "close": 0.2481, "volume": 20751668.1, "close_time": 1768262399999, "quote_volume": 5066950.8685, "trades": 65861, "taker_buy_base": 10983231.7, "taker_buy_quote": 2678282.53821 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.2481, "high": 0.2552, "low": 0.2387, "close": 0.253, "volume": 9925142.1, "close_time": 1768348799999, "quote_volume": 2430160.93359, "trades": 22656, "taker_buy_base": 5204609.4, "taker_buy_quote": 1274208.88845 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.2526, "high": 0.2562, "low": 0.2447, "close": 0.2525, "volume": 4736666.9, "close_time": 1768435199999, "quote_volume": 1189680.96638, "trades": 18148, "taker_buy_base": 2260549.8, "taker_buy_quote": 567192.16894 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2526, "high": 0.2715, "low": 0.2411, "close": 0.2528, "volume": 11364682.4, "close_time": 1768521599999, "quote_volume": 2909153.47962, "trades": 45533, "taker_buy_base": 5843931.5, "taker_buy_quote": 1494686.4562 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.2527, "high": 0.265, "low": 0.2482, "close": 0.26, "volume": 5167158.5, "close_time": 1768607999999, "quote_volume": 1323353.89469, "trades": 16658, "taker_buy_base": 2668497.3, "taker_buy_quote": 682251.65503 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.2601, "high": 0.2613, "low": 0.2537, "close": 0.2544, "volume": 2512647.7, "close_time": 1768694399999, "quote_volume": 646305.94186, "trades": 7382, "taker_buy_base": 1377629.5, "taker_buy_quote": 354324.18295 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.2543, "high": 0.2794, "low": 0.253, "close": 0.2545, "volume": 9197259.5, "close_time": 1768780799999, "quote_volume": 2436561.19718, "trades": 27102, "taker_buy_base": 4583295.7, "taker_buy_quote": 1216269.00208 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2542, "high": 0.2544, "low": 0.2238, "close": 0.2451, "volume": 5771149.6, "close_time": 1768867199999, "quote_volume": 1424790.17875, "trades": 13016, "taker_buy_base": 2914262.7, "taker_buy_quote": 719272.88764 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.2452, "high": 0.2479, "low": 0.2214, "close": 0.2239, "volume": 3312958.7, "close_time": 1768953599999, "quote_volume": 776993.52323, "trades": 9690, "taker_buy_base": 1788767.8, "taker_buy_quote": 420196.71744 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.2236, "high": 0.2319, "low": 0.2161, "close": 0.2293, "volume": 4680409.4, "close_time": 1769039999999, "quote_volume": 1049698.96611, "trades": 14620, "taker_buy_base": 2316268.1, "taker_buy_quote": 519575.73815 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.2295, "high": 0.2401, "low": 0.2286, "close": 0.2338, "volume": 3525227.8, "close_time": 1769126399999, "quote_volume": 823745.5349, "trades": 7998, "taker_buy_base": 1820465.7, "taker_buy_quote": 425368.00287 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.234, "high": 0.2556, "low": 0.2335, "close": 0.2407, "volume": 4149017.4, "close_time": 1769212799999, "quote_volume": 1009955.17112, "trades": 14018, "taker_buy_base": 2346768.1, "taker_buy_quote": 570572.64231 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.2408, "high": 0.2466, "low": 0.2362, "close": 0.2416, "volume": 2204382.8, "close_time": 1769299199999, "quote_volume": 532654.78084, "trades": 5233, "taker_buy_base": 1182623.7, "taker_buy_quote": 285682.80064 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.2417, "high": 0.2551, "low": 0.2373, "close": 0.2388, "volume": 4051243.2, "close_time": 1769385599999, "quote_volume": 988929.78175, "trades": 13095, "taker_buy_base": 2117256.5, "taker_buy_quote": 516436.69885 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.2388, "high": 0.2564, "low": 0.2384, "close": 0.2452, "volume": 6708218.2, "close_time": 1769471999999, "quote_volume": 1655704.65106, "trades": 19162, "taker_buy_base": 3582695.7, "taker_buy_quote": 885194.34017 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.245, "high": 0.253, "low": 0.2435, "close": 0.2502, "volume": 2344456.2, "close_time": 1769558399999, "quote_volume": 582797.46034, "trades": 6316, "taker_buy_base": 1254171.8, "taker_buy_quote": 312220.19637 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.2503, "high": 0.2923, "low": 0.2495, "close": 0.2732, "volume": 13041512.0, "close_time": 1769644799999, "quote_volume": 3531216.01523, "trades": 49635, "taker_buy_base": 7035865.8, "taker_buy_quote": 1908587.08083 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.273, "high": 0.283, "low": 0.2571, "close": 0.2746, "volume": 12533908.5, "close_time": 1769731199999, "quote_volume": 3401032.19928, "trades": 31384, "taker_buy_base": 6506380.2, "taker_buy_quote": 1764620.71965 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.2747, "high": 0.2947, "low": 0.262, "close": 0.2916, "volume": 9821505.2, "close_time": 1769817599999, "quote_volume": 2745605.78109, "trades": 26879, "taker_buy_base": 5529990.8, "taker_buy_quote": 1546129.59588 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.2916, "high": 0.2963, "low": 0.2252, "close": 0.2458, "volume": 8889728.8, "close_time": 1769903999999, "quote_volume": 2317790.64894, "trades": 23279, "taker_buy_base": 4921775.2, "taker_buy_quote": 1286189.84537 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.2457, "high": 0.2502, "low": 0.2086, "close": 0.2125, "volume": 5066047.8, "close_time": 1769990399999, "quote_volume": 1158783.40525, "trades": 11436, "taker_buy_base": 2675818.0, "taker_buy_quote": 612225.3156 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.2125, "high": 0.233, "low": 0.2067, "close": 0.2264, "volume": 5651889.9, "close_time": 1770076799999, "quote_volume": 1250302.15381, "trades": 13918, "taker_buy_base": 2214863.8, "taker_buy_quote": 489644.1138 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.2267, "high": 0.2308, "low": 0.21, "close": 0.2213, "volume": 5799010.2, "close_time": 1770163199999, "quote_volume": 1296135.06273, "trades": 12024, "taker_buy_base": 2930304.2, "taker_buy_quote": 653995.86911 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.2211, "high": 0.2234, "low": 0.2086, "close": 0.2142, "volume": 3583068.8, "close_time": 1770249599999, "quote_volume": 774114.33259, "trades": 15623, "taker_buy_base": 1768394.0, "taker_buy_quote": 381669.42778 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.2144, "high": 0.2613, "low": 0.2072, "close": 0.2446, "volume": 22892051.1, "close_time": 1770335999999, "quote_volume": 5375532.39278, "trades": 92901, "taker_buy_base": 12230758.2, "taker_buy_quote": 2863392.38474 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.2447, "high": 0.2533, "low": 0.222, "close": 0.2465, "volume": 12444567.2, "close_time": 1770422399999, "quote_volume": 2963020.09595, "trades": 35590, "taker_buy_base": 6702259.7, "taker_buy_quote": 1594078.68356 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.246, "high": 0.2831, "low": 0.2437, "close": 0.2696, "volume": 14588269.9, "close_time": 1770508799999, "quote_volume": 3891181.25771, "trades": 37977, "taker_buy_base": 8076990.9, "taker_buy_quote": 2152966.82784 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.2698, "high": 0.2815, "low": 0.2638, "close": 0.2709, "volume": 4204892.6, "close_time": 1770595199999, "quote_volume": 1144478.39285, "trades": 12010, "taker_buy_base": 2244032.7, "taker_buy_quote": 610603.41163 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.2709, "high": 0.2741, "low": 0.2561, "close": 0.2653, "volume": 2788550.6, "close_time": 1770681599999, "quote_volume": 740043.58168, "trades": 15377, "taker_buy_base": 1436731.3, "taker_buy_quote": 381246.44348 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.265, "high": 0.2734, "low": 0.2621, "close": 0.2698, "volume": 2946465.7, "close_time": 1770767999999, "quote_volume": 791840.92782, "trades": 11413, "taker_buy_base": 1482419.7, "taker_buy_quote": 398100.33746 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.2695, "high": 0.28, "low": 0.2552, "close": 0.2754, "volume": 4216351.8, "close_time": 1770854399999, "quote_volume": 1128878.57977, "trades": 19265, "taker_buy_base": 2322585.2, "taker_buy_quote": 621596.56718 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.2752, "high": 0.2816, "low": 0.2698, "close": 0.2759, "volume": 1962831.3, "close_time": 1770940799999, "quote_volume": 541244.46191, "trades": 8524, "taker_buy_base": 1186104.4, "taker_buy_quote": 326995.17578 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.2751, "high": 0.2764, "low": 0.2615, "close": 0.2724, "volume": 2341575.4, "close_time": 1771027199999, "quote_volume": 628978.69064, "trades": 12483, "taker_buy_base": 1358244.4, "taker_buy_quote": 364229.67455 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.2723, "high": 0.2808, "low": 0.2717, "close": 0.278, "volume": 1441100.1, "close_time": 1771113599999, "quote_volume": 398257.66414, "trades": 5577, "taker_buy_base": 680321.8, "taker_buy_quote": 187876.66106 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.2781, "high": 0.289, "low": 0.2657, "close": 0.2707, "volume": 3785450.7, "close_time": 1771199999999, "quote_volume": 1048499.83584, "trades": 14695, "taker_buy_base": 1914513.3, "taker_buy_quote": 528918.57106 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.2709, "high": 0.2729, "low": 0.2641, "close": 0.272, "volume": 1597160.9, "close_time": 1771286399999, "quote_volume": 428653.96323, "trades": 5440, "taker_buy_base": 816850.9, "taker_buy_quote": 218952.12424 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.2719, "high": 0.2812, "low": 0.2712, "close": 0.2724, "volume": 2510353.5, "close_time": 1771372799999, "quote_volume": 692437.65054, "trades": 8666, "taker_buy_base": 1040151.2, "taker_buy_quote": 286499.4569 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.2718, "high": 0.2742, "low": 0.2631, "close": 0.2648, "volume": 1127417.6, "close_time": 1771459199999, "quote_volume": 302996.39202, "trades": 4962, "taker_buy_base": 614380.8, "taker_buy_quote": 164961.55205 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.2643, "high": 0.2671, "low": 0.2591, "close": 0.2659, "volume": 1073994.5, "close_time": 1771545599999, "quote_volume": 282687.29859, "trades": 3670, "taker_buy_base": 539876.8, "taker_buy_quote": 142112.9039 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.2659, "high": 0.2674, "low": 0.2578, "close": 0.2625, "volume": 1286487.4, "close_time": 1771631999999, "quote_volume": 337271.07093, "trades": 3884, "taker_buy_base": 737266.6, "taker_buy_quote": 192767.33528 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.2626, "high": 0.2666, "low": 0.2554, "close": 0.2559, "volume": 781930.8, "close_time": 1771718399999, "quote_volume": 204136.79432, "trades": 2711, "taker_buy_base": 383979.1, "taker_buy_quote": 100042.18168 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.2558, "high": 0.2598, "low": 0.2486, "close": 0.2495, "volume": 927768.0, "close_time": 1771804799999, "quote_volume": 235475.53486, "trades": 2639, "taker_buy_base": 465737.8, "taker_buy_quote": 118182.7579 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.2497, "high": 0.2497, "low": 0.238, "close": 0.2405, "volume": 1278087.5, "close_time": 1771891199999, "quote_volume": 309681.49863, "trades": 4063, "taker_buy_base": 624574.5, "taker_buy_quote": 151303.80147 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.2408, "high": 0.244, "low": 0.2377, "close": 0.239, "volume": 1218953.8, "close_time": 1771977599999, "quote_volume": 293593.49269, "trades": 3703, "taker_buy_base": 462643.5, "taker_buy_quote": 111382.30539 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.2392, "high": 0.2746, "low": 0.2378, "close": 0.267, "volume": 3225490.4, "close_time": 1772063999999, "quote_volume": 835736.0285, "trades": 7302, "taker_buy_base": 1166889.4, "taker_buy_quote": 300988.40006 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.2669, "high": 0.2696, "low": 0.257, "close": 0.262, "volume": 1796002.6, "close_time": 1772150399999, "quote_volume": 474870.21905, "trades": 3954, "taker_buy_base": 864184.3, "taker_buy_quote": 228163.57796 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.2625, "high": 0.2682, "low": 0.2529, "close": 0.257, "volume": 1258079.1, "close_time": 1772236799999, "quote_volume": 327864.02103, "trades": 3012, "taker_buy_base": 502510.1, "taker_buy_quote": 130415.47041 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.2572, "high": 0.2572, "low": 0.2455, "close": 0.2549, "volume": 1217188.3, "close_time": 1772323199999, "quote_volume": 305561.89314, "trades": 3257, "taker_buy_base": 562061.8, "taker_buy_quote": 141277.60659 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.255, "high": 0.2624, "low": 0.2524, "close": 0.2556, "volume": 1207613.2, "close_time": 1772409599999, "quote_volume": 310956.47388, "trades": 3174, "taker_buy_base": 486072.0, "taker_buy_quote": 124954.91141 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.2557, "high": 0.2646, "low": 0.2499, "close": 0.2608, "volume": 1046212.0, "close_time": 1772495999999, "quote_volume": 269134.87488, "trades": 3166, "taker_buy_base": 523341.6, "taker_buy_quote": 134564.00568 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.2605, "high": 0.266, "low": 0.2581, "close": 0.2617, "volume": 1535839.7, "close_time": 1772582399999, "quote_volume": 402168.27907, "trades": 3339, "taker_buy_base": 653476.4, "taker_buy_quote": 170971.38223 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.2607, "high": 0.2755, "low": 0.2561, "close": 0.2718, "volume": 1870767.7, "close_time": 1772668799999, "quote_volume": 500048.0553, "trades": 4725, "taker_buy_base": 922409.7, "taker_buy_quote": 246010.65208 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.2715, "high": 0.2754, "low": 0.2652, "close": 0.269, "volume": 1018837.3, "close_time": 1772755199999, "quote_volume": 276171.12357, "trades": 2537, "taker_buy_base": 487927.2, "taker_buy_quote": 132234.98042 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.2693, "high": 0.271, "low": 0.255, "close": 0.2636, "volume": 1385047.8, "close_time": 1772841599999, "quote_volume": 366462.89785, "trades": 4607, "taker_buy_base": 495404.4, "taker_buy_quote": 130966.29708 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.2641, "high": 0.2652, "low": 0.258, "close": 0.2596, "volume": 682110.0, "close_time": 1772927999999, "quote_volume": 178351.23184, "trades": 1832, "taker_buy_base": 277319.4, "taker_buy_quote": 72434.9084 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.2601, "high": 0.2662, "low": 0.255, "close": 0.2606, "volume": 890056.3, "close_time": 1773014399999, "quote_volume": 231941.86848, "trades": 1935, "taker_buy_base": 448124.6, "taker_buy_quote": 116702.80367 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.2612, "high": 0.2782, "low": 0.2587, "close": 0.2697, "volume": 2128898.0, "close_time": 1773100799999, "quote_volume": 576587.30159, "trades": 6541, "taker_buy_base": 962489.6, "taker_buy_quote": 260791.55887 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.2699, "high": 0.2804, "low": 0.2698, "close": 0.2719, "volume": 1395871.4, "close_time": 1773187199999, "quote_volume": 384279.63834, "trades": 5150, "taker_buy_base": 745283.9, "taker_buy_quote": 205189.42133 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.2723, "high": 0.2795, "low": 0.2688, "close": 0.2776, "volume": 931982.8, "close_time": 1773273599999, "quote_volume": 254923.08191, "trades": 3290, "taker_buy_base": 475457.7, "taker_buy_quote": 130051.08274 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.278, "high": 0.2785, "low": 0.2715, "close": 0.2746, "volume": 740298.8, "close_time": 1773359999999, "quote_volume": 203194.64952, "trades": 3703, "taker_buy_base": 337796.4, "taker_buy_quote": 92646.61967 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.2745, "high": 0.288, "low": 0.2737, "close": 0.2831, "volume": 1798875.7, "close_time": 1773446399999, "quote_volume": 508801.81467, "trades": 7189, "taker_buy_base": 787702.8, "taker_buy_quote": 222554.69408 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.2827, "high": 0.2834, "low": 0.2724, "close": 0.2792, "volume": 660711.8, "close_time": 1773532799999, "quote_volume": 183619.78955, "trades": 2947, "taker_buy_base": 285274.8, "taker_buy_quote": 79124.23349 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.2794, "high": 0.6018, "low": 0.2023, "close": 0.2151, "volume": 242811941.1, "close_time": 1773619199999, "quote_volume": 71888700.17793, "trades": 928899, "taker_buy_base": 115359665.7, "taker_buy_quote": 34601202.79045 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.215, "high": 0.2262, "low": 0.1831, "close": 0.1909, "volume": 59598467.9, "close_time": 1773705599999, "quote_volume": 12119902.80571, "trades": 126981, "taker_buy_base": 28297557.5, "taker_buy_quote": 5763258.1191 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1909, "high": 0.1909, "low": 0.1671, "close": 0.1679, "volume": 34129585.0, "close_time": 1773791999999, "quote_volume": 6020944.97333, "trades": 54852, "taker_buy_base": 15135234.0, "taker_buy_quote": 2667080.04737 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1679, "high": 0.168, "low": 0.1359, "close": 0.1496, "volume": 39338742.5, "close_time": 1773878399999, "quote_volume": 5917848.31933, "trades": 51616, "taker_buy_base": 19474754.7, "taker_buy_quote": 2929296.26283 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1497, "high": 0.1807, "low": 0.1474, "close": 0.1571, "volume": 74693020.2, "close_time": 1773964799999, "quote_volume": 12251721.5887, "trades": 134634, "taker_buy_base": 38665773.5, "taker_buy_quote": 6345195.55681 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1572, "high": 0.1572, "low": 0.149, "close": 0.1507, "volume": 10856535.8, "close_time": 1774051199999, "quote_volume": 1661966.89001, "trades": 23119, "taker_buy_base": 5236764.7, "taker_buy_quote": 801740.68136 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1505, "high": 0.1518, "low": 0.1384, "close": 0.1398, "volume": 9802249.0, "close_time": 1774137599999, "quote_volume": 1442795.29197, "trades": 13195, "taker_buy_base": 4837917.4, "taker_buy_quote": 711748.64244 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1398, "high": 0.1452, "low": 0.1362, "close": 0.1381, "volume": 11757787.9, "close_time": 1774223999999, "quote_volume": 1655971.74219, "trades": 13351, "taker_buy_base": 6009388.7, "taker_buy_quote": 846316.81081 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1382, "high": 0.1432, "low": 0.1325, "close": 0.1361, "volume": 12603699.6, "close_time": 1774310399999, "quote_volume": 1751214.96154, "trades": 14432, "taker_buy_base": 6556181.5, "taker_buy_quote": 910176.20771 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1361, "high": 0.1366, "low": 0.1292, "close": 0.131, "volume": 10286206.6, "close_time": 1774396799999, "quote_volume": 1351131.30995, "trades": 10772, "taker_buy_base": 5176416.9, "taker_buy_quote": 680266.57791 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1308, "high": 0.1343, "low": 0.1263, "close": 0.1274, "volume": 9411965.9, "close_time": 1774483199999, "quote_volume": 1227973.50054, "trades": 11015, "taker_buy_base": 4334759.1, "taker_buy_quote": 564711.09768 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1274, "high": 0.1282, "low": 0.1129, "close": 0.1147, "volume": 14491194.8, "close_time": 1774569599999, "quote_volume": 1735241.17434, "trades": 12848, "taker_buy_base": 6643562.3, "taker_buy_quote": 795983.7819 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1148, "high": 0.1165, "low": 0.1084, "close": 0.1096, "volume": 12158140.9, "close_time": 1774655999999, "quote_volume": 1366311.95751, "trades": 15569, "taker_buy_base": 5837430.5, "taker_buy_quote": 655341.75507 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1097, "high": 0.1109, "low": 0.1041, "close": 0.1045, "volume": 11961741.5, "close_time": 1774742399999, "quote_volume": 1283702.58827, "trades": 15589, "taker_buy_base": 5945394.3, "taker_buy_quote": 637670.78471 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1045, "high": 0.12, "low": 0.0997, "close": 0.1098, "volume": 33261738.2, "close_time": 1774828799999, "quote_volume": 3578595.06784, "trades": 30601, "taker_buy_base": 17332465.3, "taker_buy_quote": 1867718.02605 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1098, "high": 0.1216, "low": 0.1062, "close": 0.1171, "volume": 45891743.9, "close_time": 1774915199999, "quote_volume": 5258412.98316, "trades": 54585, "taker_buy_base": 22591633.7, "taker_buy_quote": 2588801.03537 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1171, "high": 0.1204, "low": 0.1063, "close": 0.108, "volume": 18558830.2, "close_time": 1775001599999, "quote_volume": 2086404.46589, "trades": 19139, "taker_buy_base": 9083335.3, "taker_buy_quote": 1022038.91065 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1083, "high": 0.1085, "low": 0.1021, "close": 0.1033, "volume": 10110027.6, "close_time": 1775087999999, "quote_volume": 1056347.76395, "trades": 10490, "taker_buy_base": 4937630.4, "taker_buy_quote": 516002.99487 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1033, "high": 0.1045, "low": 0.0937, "close": 0.0954, "volume": 15144762.7, "close_time": 1775174399999, "quote_volume": 1482663.16852, "trades": 17298, "taker_buy_base": 6699288.7, "taker_buy_quote": 656071.43832 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0954, "high": 0.0981, "low": 0.0917, "close": 0.0966, "volume": 16061954.1, "close_time": 1775260799999, "quote_volume": 1517537.36576, "trades": 15279, "taker_buy_base": 8003816.5, "taker_buy_quote": 756726.79505 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0966, "high": 0.126, "low": 0.0963, "close": 0.1155, "volume": 87818435.0, "close_time": 1775347199999, "quote_volume": 9717007.19077, "trades": 83778, "taker_buy_base": 44680029.9, "taker_buy_quote": 4945413.68918 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1154, "high": 0.1258, "low": 0.1008, "close": 0.1025, "volume": 48449176.4, "close_time": 1775433599999, "quote_volume": 5552007.07688, "trades": 48438, "taker_buy_base": 23813239.8, "taker_buy_quote": 2733176.11916 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1024, "high": 0.1073, "low": 0.0993, "close": 0.1002, "volume": 21024305.0, "close_time": 1775519999999, "quote_volume": 2166765.69045, "trades": 23830, "taker_buy_base": 9475765.4, "taker_buy_quote": 977536.71731 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1005, "high": 0.102, "low": 0.097, "close": 0.1018, "volume": 12829160.8, "close_time": 1775606399999, "quote_volume": 1278135.5663, "trades": 12975, "taker_buy_base": 5943345.4, "taker_buy_quote": 592284.80168 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1018, "high": 0.1047, "low": 0.0994, "close": 0.1006, "volume": 12682463.9, "close_time": 1775692799999, "quote_volume": 1298707.07238, "trades": 13768, "taker_buy_base": 5942777.9, "taker_buy_quote": 608641.2437 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1004, "high": 0.1039, "low": 0.0994, "close": 0.101, "volume": 9122114.4, "close_time": 1775779199999, "quote_volume": 931025.24965, "trades": 11248, "taker_buy_base": 4152251.2, "taker_buy_quote": 423927.40278 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.101, "high": 0.1023, "low": 0.0997, "close": 0.1001, "volume": 2401596.8, "close_time": 1775865599999, "quote_volume": 242565.33457, "trades": 2164, "taker_buy_base": 1111172.9, "taker_buy_quote": 112302.93691 } ] } }, "last_update": "2026-04-10T08:58:06.044947" }