{ "symbol": "WIFUSDT", "fetched_at": "2026-04-10T08:57:30.000496", "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": 0.485, "high": 0.488, "low": 0.476, "close": 0.476, "volume": 1883488.03, "close_time": 1760259599999, "quote_volume": 908818.19822, "trades": 3267, "taker_buy_base": 857931.44, "taker_buy_quote": 414266.65095 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.477, "high": 0.481, "low": 0.471, "close": 0.481, "volume": 1828787.21, "close_time": 1760263199999, "quote_volume": 869526.12466, "trades": 3809, "taker_buy_base": 943325.99, "taker_buy_quote": 448907.32229 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.48, "high": 0.484, "low": 0.475, "close": 0.476, "volume": 1332855.87, "close_time": 1760266799999, "quote_volume": 638064.17571, "trades": 3009, "taker_buy_base": 614891.19, "taker_buy_quote": 294484.9699 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.477, "high": 0.482, "low": 0.476, "close": 0.478, "volume": 1241045.42, "close_time": 1760270399999, "quote_volume": 593279.98264, "trades": 2903, "taker_buy_base": 559014.37, "taker_buy_quote": 267378.21583 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.477, "high": 0.489, "low": 0.477, "close": 0.487, "volume": 2035616.6, "close_time": 1760273999999, "quote_volume": 986914.0505, "trades": 4521, "taker_buy_base": 1121350.7, "taker_buy_quote": 543805.66791 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.487, "high": 0.49, "low": 0.476, "close": 0.478, "volume": 2200349.5, "close_time": 1760277599999, "quote_volume": 1059841.18815, "trades": 5402, "taker_buy_base": 1079060.48, "taker_buy_quote": 519740.26898 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.478, "high": 0.522, "low": 0.477, "close": 0.511, "volume": 9536676.15, "close_time": 1760281199999, "quote_volume": 4821825.40678, "trades": 23678, "taker_buy_base": 4881451.61, "taker_buy_quote": 2465857.9286 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.512, "high": 0.54, "low": 0.509, "close": 0.536, "volume": 10527653.58, "close_time": 1760284799999, "quote_volume": 5513303.03483, "trades": 23160, "taker_buy_base": 5394288.25, "taker_buy_quote": 2825902.74924 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.536, "high": 0.58, "low": 0.536, "close": 0.565, "volume": 15953156.59, "close_time": 1760288399999, "quote_volume": 8913029.14715, "trades": 29559, "taker_buy_base": 7817895.48, "taker_buy_quote": 4359026.77615 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.564, "high": 0.568, "low": 0.551, "close": 0.56, "volume": 4522880.69, "close_time": 1760291999999, "quote_volume": 2534618.8189, "trades": 11107, "taker_buy_base": 2219872.24, "taker_buy_quote": 1244087.81773 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.561, "high": 0.565, "low": 0.553, "close": 0.555, "volume": 2606710.06, "close_time": 1760295599999, "quote_volume": 1457902.43301, "trades": 8683, "taker_buy_base": 1255239.98, "taker_buy_quote": 702768.95873 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.556, "high": 0.568, "low": 0.555, "close": 0.566, "volume": 1478657.91, "close_time": 1760299199999, "quote_volume": 831311.74591, "trades": 4836, "taker_buy_base": 688931.39, "taker_buy_quote": 387312.35513 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.566, "high": 0.575, "low": 0.564, "close": 0.567, "volume": 4052316.62, "close_time": 1760302799999, "quote_volume": 2301334.69225, "trades": 9741, "taker_buy_base": 2283083.34, "taker_buy_quote": 1297513.04847 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.567, "high": 0.571, "low": 0.55, "close": 0.559, "volume": 2959068.75, "close_time": 1760306399999, "quote_volume": 1664348.4426, "trades": 6741, "taker_buy_base": 1469154.8, "taker_buy_quote": 826687.28693 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.56, "high": 0.566, "low": 0.553, "close": 0.556, "volume": 3765438.22, "close_time": 1760309999999, "quote_volume": 2096441.7152, "trades": 10217, "taker_buy_base": 1783675.15, "taker_buy_quote": 993328.70126 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.556, "high": 0.556, "low": 0.548, "close": 0.553, "volume": 3322281.99, "close_time": 1760313599999, "quote_volume": 1831418.87319, "trades": 7885, "taker_buy_base": 1550393.97, "taker_buy_quote": 854714.05718 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.552, "high": 0.556, "low": 0.536, "close": 0.541, "volume": 8354879.36, "close_time": 1760317199999, "quote_volume": 4537838.48018, "trades": 15234, "taker_buy_base": 3349509.37, "taker_buy_quote": 1822124.63227 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.54, "high": 0.548, "low": 0.536, "close": 0.547, "volume": 5086671.98, "close_time": 1760320799999, "quote_volume": 2752861.51845, "trades": 8888, "taker_buy_base": 2552038.8, "taker_buy_quote": 1381878.0476 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.547, "high": 0.55, "low": 0.54, "close": 0.549, "volume": 3571867.0, "close_time": 1760324399999, "quote_volume": 1946627.28745, "trades": 6668, "taker_buy_base": 1694760.58, "taker_buy_quote": 923831.36091 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.549, "high": 0.554, "low": 0.545, "close": 0.548, "volume": 5046162.9, "close_time": 1760327999999, "quote_volume": 2770607.37737, "trades": 8314, "taker_buy_base": 2162058.05, "taker_buy_quote": 1186721.5743 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.549, "high": 0.554, "low": 0.545, "close": 0.553, "volume": 4746927.87, "close_time": 1760331599999, "quote_volume": 2603411.88336, "trades": 6942, "taker_buy_base": 2171743.71, "taker_buy_quote": 1191069.91851 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.553, "high": 0.554, "low": 0.546, "close": 0.55, "volume": 3792804.42, "close_time": 1760335199999, "quote_volume": 2083973.66381, "trades": 5802, "taker_buy_base": 1711995.18, "taker_buy_quote": 940741.23499 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.549, "high": 0.563, "low": 0.546, "close": 0.56, "volume": 4039955.62, "close_time": 1760338799999, "quote_volume": 2245471.66652, "trades": 7090, "taker_buy_base": 2170977.01, "taker_buy_quote": 1206807.82411 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.559, "high": 0.572, "low": 0.557, "close": 0.559, "volume": 6980578.79, "close_time": 1760342399999, "quote_volume": 3943086.18007, "trades": 9919, "taker_buy_base": 3362186.42, "taker_buy_quote": 1901494.80482 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.559, "high": 0.568, "low": 0.557, "close": 0.565, "volume": 4713334.09, "close_time": 1760345999999, "quote_volume": 2653898.70646, "trades": 8547, "taker_buy_base": 2443400.52, "taker_buy_quote": 1375541.32915 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.565, "high": 0.568, "low": 0.56, "close": 0.567, "volume": 5735295.26, "close_time": 1760349599999, "quote_volume": 3236081.87497, "trades": 9334, "taker_buy_base": 2375385.37, "taker_buy_quote": 1340831.54041 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.567, "high": 0.569, "low": 0.561, "close": 0.568, "volume": 3937988.08, "close_time": 1760353199999, "quote_volume": 2227590.77116, "trades": 6771, "taker_buy_base": 1855950.22, "taker_buy_quote": 1050050.81831 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.568, "high": 0.569, "low": 0.543, "close": 0.562, "volume": 16996151.55, "close_time": 1760356799999, "quote_volume": 9483448.14082, "trades": 25756, "taker_buy_base": 7932670.74, "taker_buy_quote": 4425710.96616 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.562, "high": 0.571, "low": 0.555, "close": 0.562, "volume": 5740762.33, "close_time": 1760360399999, "quote_volume": 3244255.90781, "trades": 10555, "taker_buy_base": 2753876.51, "taker_buy_quote": 1556089.36484 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.563, "high": 0.584, "low": 0.557, "close": 0.574, "volume": 24968102.03, "close_time": 1760363999999, "quote_volume": 14254810.4414, "trades": 38750, "taker_buy_base": 12395462.13, "taker_buy_quote": 7077425.19026 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.574, "high": 0.575, "low": 0.555, "close": 0.561, "volume": 4254134.83, "close_time": 1760367599999, "quote_volume": 2398428.53738, "trades": 13153, "taker_buy_base": 1738561.23, "taker_buy_quote": 981087.71455 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.561, "high": 0.579, "low": 0.56, "close": 0.576, "volume": 2238708.83, "close_time": 1760371199999, "quote_volume": 1277166.0811, "trades": 6910, "taker_buy_base": 1057206.37, "taker_buy_quote": 603463.31441 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.576, "high": 0.584, "low": 0.571, "close": 0.578, "volume": 2866078.17, "close_time": 1760374799999, "quote_volume": 1653780.63454, "trades": 10074, "taker_buy_base": 1430317.47, "taker_buy_quote": 825309.25979 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.579, "high": 0.596, "low": 0.577, "close": 0.594, "volume": 2439117.71, "close_time": 1760378399999, "quote_volume": 1424769.68486, "trades": 8222, "taker_buy_base": 1071773.79, "taker_buy_quote": 626285.77779 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.594, "high": 0.599, "low": 0.585, "close": 0.591, "volume": 3951338.56, "close_time": 1760381999999, "quote_volume": 2341456.05674, "trades": 9868, "taker_buy_base": 1982841.79, "taker_buy_quote": 1176713.54065 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.591, "high": 0.599, "low": 0.589, "close": 0.595, "volume": 1609895.71, "close_time": 1760385599999, "quote_volume": 957508.43499, "trades": 5992, "taker_buy_base": 780428.92, "taker_buy_quote": 464300.23114 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.595, "high": 0.608, "low": 0.593, "close": 0.607, "volume": 1691414.38, "close_time": 1760389199999, "quote_volume": 1014887.48766, "trades": 4093, "taker_buy_base": 827377.66, "taker_buy_quote": 496539.24744 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.607, "high": 0.619, "low": 0.601, "close": 0.603, "volume": 4956354.98, "close_time": 1760392799999, "quote_volume": 3019322.81672, "trades": 6544, "taker_buy_base": 2177282.55, "taker_buy_quote": 1330525.399 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.602, "high": 0.609, "low": 0.599, "close": 0.605, "volume": 2185452.98, "close_time": 1760396399999, "quote_volume": 1317228.30879, "trades": 4834, "taker_buy_base": 1068811.47, "taker_buy_quote": 644462.89629 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.605, "high": 0.61, "low": 0.601, "close": 0.605, "volume": 2898359.16, "close_time": 1760399999999, "quote_volume": 1756888.22069, "trades": 6001, "taker_buy_base": 1455603.94, "taker_buy_quote": 882266.45311 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.606, "high": 0.609, "low": 0.601, "close": 0.608, "volume": 3463031.35, "close_time": 1760403599999, "quote_volume": 2095353.28503, "trades": 8647, "taker_buy_base": 1790132.39, "taker_buy_quote": 1083318.42632 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.608, "high": 0.612, "low": 0.604, "close": 0.608, "volume": 3217122.86, "close_time": 1760407199999, "quote_volume": 1955730.884, "trades": 5952, "taker_buy_base": 1518032.88, "taker_buy_quote": 922748.78457 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.607, "high": 0.608, "low": 0.594, "close": 0.595, "volume": 3647194.02, "close_time": 1760410799999, "quote_volume": 2182327.13335, "trades": 7153, "taker_buy_base": 1418598.57, "taker_buy_quote": 848264.87379 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.594, "high": 0.595, "low": 0.586, "close": 0.588, "volume": 3828654.37, "close_time": 1760414399999, "quote_volume": 2257704.1739, "trades": 8610, "taker_buy_base": 1772773.15, "taker_buy_quote": 1045640.36864 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.588, "high": 0.591, "low": 0.576, "close": 0.581, "volume": 4766712.47, "close_time": 1760417999999, "quote_volume": 2780291.31017, "trades": 11016, "taker_buy_base": 2241445.28, "taker_buy_quote": 1307812.94649 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.581, "high": 0.589, "low": 0.57, "close": 0.571, "volume": 7045492.56, "close_time": 1760421599999, "quote_volume": 4067178.79246, "trades": 15524, "taker_buy_base": 3577635.25, "taker_buy_quote": 2065902.31621 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.571, "high": 0.575, "low": 0.539, "close": 0.554, "volume": 8237162.62, "close_time": 1760425199999, "quote_volume": 4600934.34694, "trades": 17972, "taker_buy_base": 3899573.38, "taker_buy_quote": 2177912.74606 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.553, "high": 0.557, "low": 0.544, "close": 0.547, "volume": 8353091.59, "close_time": 1760428799999, "quote_volume": 4588031.40677, "trades": 15222, "taker_buy_base": 4286512.16, "taker_buy_quote": 2354236.41868 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.547, "high": 0.556, "low": 0.542, "close": 0.55, "volume": 5462668.18, "close_time": 1760432399999, "quote_volume": 2990268.56802, "trades": 11324, "taker_buy_base": 2596080.63, "taker_buy_quote": 1421898.13943 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.55, "high": 0.553, "low": 0.546, "close": 0.55, "volume": 3101341.85, "close_time": 1760435999999, "quote_volume": 1704140.67101, "trades": 6292, "taker_buy_base": 1432375.78, "taker_buy_quote": 787175.75938 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.55, "high": 0.55, "low": 0.532, "close": 0.54, "volume": 4138814.86, "close_time": 1760439599999, "quote_volume": 2229984.73166, "trades": 8375, "taker_buy_base": 1562481.44, "taker_buy_quote": 842089.85113 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.54, "high": 0.55, "low": 0.54, "close": 0.546, "volume": 1879727.3, "close_time": 1760443199999, "quote_volume": 1025509.69159, "trades": 5222, "taker_buy_base": 980671.11, "taker_buy_quote": 535260.08455 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.545, "high": 0.546, "low": 0.531, "close": 0.532, "volume": 3514947.06, "close_time": 1760446799999, "quote_volume": 1885227.91475, "trades": 6059, "taker_buy_base": 1019127.52, "taker_buy_quote": 546380.12938 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.532, "high": 0.55, "low": 0.528, "close": 0.547, "volume": 5002570.31, "close_time": 1760450399999, "quote_volume": 2690005.47132, "trades": 11463, "taker_buy_base": 2430337.83, "taker_buy_quote": 1310639.90232 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.547, "high": 0.564, "low": 0.546, "close": 0.555, "volume": 5302331.34, "close_time": 1760453999999, "quote_volume": 2947042.38789, "trades": 12133, "taker_buy_base": 3213665.84, "taker_buy_quote": 1787184.01451 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.555, "high": 0.577, "low": 0.551, "close": 0.574, "volume": 4004439.86, "close_time": 1760457599999, "quote_volume": 2258609.89082, "trades": 10063, "taker_buy_base": 2079274.09, "taker_buy_quote": 1174802.30171 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.574, "high": 0.586, "low": 0.567, "close": 0.578, "volume": 5453089.1, "close_time": 1760461199999, "quote_volume": 3154649.28517, "trades": 15711, "taker_buy_base": 2603333.42, "taker_buy_quote": 1506212.29519 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.577, "high": 0.589, "low": 0.567, "close": 0.579, "volume": 4523170.42, "close_time": 1760464799999, "quote_volume": 2616425.38917, "trades": 10780, "taker_buy_base": 2008968.59, "taker_buy_quote": 1161138.55647 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.578, "high": 0.587, "low": 0.578, "close": 0.582, "volume": 1414189.87, "close_time": 1760468399999, "quote_volume": 824267.88629, "trades": 4545, "taker_buy_base": 683409.29, "taker_buy_quote": 398295.86132 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.582, "high": 0.587, "low": 0.566, "close": 0.576, "volume": 4395190.63, "close_time": 1760471999999, "quote_volume": 2530091.7565, "trades": 9853, "taker_buy_base": 2003181.93, "taker_buy_quote": 1152620.825 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.575, "high": 0.58, "low": 0.569, "close": 0.579, "volume": 945496.52, "close_time": 1760475599999, "quote_volume": 543814.65743, "trades": 3293, "taker_buy_base": 442522.66, "taker_buy_quote": 254553.45269 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.579, "high": 0.584, "low": 0.575, "close": 0.584, "volume": 734806.42, "close_time": 1760479199999, "quote_volume": 425233.6045, "trades": 1831, "taker_buy_base": 403946.56, "taker_buy_quote": 233858.69406 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.584, "high": 0.587, "low": 0.579, "close": 0.581, "volume": 1634437.0, "close_time": 1760482799999, "quote_volume": 951179.83159, "trades": 3046, "taker_buy_base": 706243.99, "taker_buy_quote": 411146.74548 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.581, "high": 0.585, "low": 0.58, "close": 0.582, "volume": 1619261.65, "close_time": 1760486399999, "quote_volume": 943748.58508, "trades": 2884, "taker_buy_base": 761700.35, "taker_buy_quote": 443927.36252 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.583, "high": 0.584, "low": 0.577, "close": 0.579, "volume": 3455200.88, "close_time": 1760489999999, "quote_volume": 2002711.31373, "trades": 6109, "taker_buy_base": 1546465.97, "taker_buy_quote": 896484.61841 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.579, "high": 0.581, "low": 0.572, "close": 0.575, "volume": 4823780.21, "close_time": 1760493599999, "quote_volume": 2777034.33462, "trades": 5855, "taker_buy_base": 2294652.77, "taker_buy_quote": 1321135.66567 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.576, "high": 0.586, "low": 0.575, "close": 0.58, "volume": 4511357.72, "close_time": 1760497199999, "quote_volume": 2618664.20425, "trades": 5980, "taker_buy_base": 2304875.94, "taker_buy_quote": 1337876.73525 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.58, "high": 0.581, "low": 0.571, "close": 0.574, "volume": 2704814.35, "close_time": 1760500799999, "quote_volume": 1558084.37959, "trades": 4925, "taker_buy_base": 1188331.41, "taker_buy_quote": 684566.29176 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.575, "high": 0.593, "low": 0.573, "close": 0.592, "volume": 2135657.55, "close_time": 1760504399999, "quote_volume": 1248060.87608, "trades": 4619, "taker_buy_base": 1097259.89, "taker_buy_quote": 641171.43698 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.592, "high": 0.595, "low": 0.586, "close": 0.586, "volume": 3095443.86, "close_time": 1760507999999, "quote_volume": 1828988.89245, "trades": 5081, "taker_buy_base": 1489549.92, "taker_buy_quote": 880361.75401 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.586, "high": 0.593, "low": 0.581, "close": 0.592, "volume": 2924008.51, "close_time": 1760511599999, "quote_volume": 1713801.73876, "trades": 6504, "taker_buy_base": 1450868.14, "taker_buy_quote": 850834.53638 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.592, "high": 0.593, "low": 0.583, "close": 0.589, "volume": 2402461.14, "close_time": 1760515199999, "quote_volume": 1412148.34627, "trades": 4546, "taker_buy_base": 1236673.32, "taker_buy_quote": 727262.123 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.588, "high": 0.598, "low": 0.584, "close": 0.586, "volume": 5214935.76, "close_time": 1760518799999, "quote_volume": 3086835.73316, "trades": 8777, "taker_buy_base": 2999684.5, "taker_buy_quote": 1776595.6846 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.586, "high": 0.59, "low": 0.577, "close": 0.578, "volume": 3839769.69, "close_time": 1760522399999, "quote_volume": 2236815.42589, "trades": 6083, "taker_buy_base": 1784573.5, "taker_buy_quote": 1040131.33053 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.577, "high": 0.583, "low": 0.576, "close": 0.579, "volume": 4144052.24, "close_time": 1760525999999, "quote_volume": 2398340.37736, "trades": 5752, "taker_buy_base": 2256387.94, "taker_buy_quote": 1305730.94652 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.578, "high": 0.579, "low": 0.568, "close": 0.57, "volume": 3280170.77, "close_time": 1760529599999, "quote_volume": 1879419.23399, "trades": 5363, "taker_buy_base": 1459286.89, "taker_buy_quote": 836418.08703 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.57, "high": 0.572, "low": 0.561, "close": 0.563, "volume": 3743420.14, "close_time": 1760533199999, "quote_volume": 2115992.49618, "trades": 7188, "taker_buy_base": 1612491.35, "taker_buy_quote": 911931.55496 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.563, "high": 0.563, "low": 0.54, "close": 0.55, "volume": 8102519.2, "close_time": 1760536799999, "quote_volume": 4470563.41513, "trades": 13890, "taker_buy_base": 3813400.09, "taker_buy_quote": 2104386.76915 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.55, "high": 0.562, "low": 0.544, "close": 0.549, "volume": 5968766.29, "close_time": 1760540399999, "quote_volume": 3308981.261, "trades": 12522, "taker_buy_base": 2954167.16, "taker_buy_quote": 1638395.11065 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.549, "high": 0.553, "low": 0.542, "close": 0.548, "volume": 5386452.98, "close_time": 1760543999999, "quote_volume": 2945739.5686, "trades": 10637, "taker_buy_base": 2236964.7, "taker_buy_quote": 1224174.05334 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.548, "high": 0.552, "low": 0.546, "close": 0.547, "volume": 2706108.46, "close_time": 1760547599999, "quote_volume": 1484133.70282, "trades": 6776, "taker_buy_base": 1376243.73, "taker_buy_quote": 754793.76071 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.548, "high": 0.554, "low": 0.543, "close": 0.552, "volume": 2954504.35, "close_time": 1760551199999, "quote_volume": 1616829.37633, "trades": 7475, "taker_buy_base": 1482148.63, "taker_buy_quote": 811122.35246 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.551, "high": 0.553, "low": 0.547, "close": 0.551, "volume": 2254155.85, "close_time": 1760554799999, "quote_volume": 1238912.37485, "trades": 4670, "taker_buy_base": 1158967.91, "taker_buy_quote": 636958.31063 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.551, "high": 0.552, "low": 0.543, "close": 0.545, "volume": 2185907.2, "close_time": 1760558399999, "quote_volume": 1196088.54713, "trades": 4724, "taker_buy_base": 1084453.57, "taker_buy_quote": 593545.77395 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.545, "high": 0.55, "low": 0.536, "close": 0.542, "volume": 3431715.22, "close_time": 1760561999999, "quote_volume": 1864768.05147, "trades": 7261, "taker_buy_base": 1685011.41, "taker_buy_quote": 915778.26128 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.542, "high": 0.547, "low": 0.537, "close": 0.539, "volume": 1851587.17, "close_time": 1760565599999, "quote_volume": 1001179.15565, "trades": 4028, "taker_buy_base": 992464.42, "taker_buy_quote": 536772.78168 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.539, "high": 0.545, "low": 0.538, "close": 0.539, "volume": 1996892.62, "close_time": 1760569199999, "quote_volume": 1080968.26989, "trades": 3612, "taker_buy_base": 1030753.35, "taker_buy_quote": 558080.0714 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.54, "high": 0.544, "low": 0.538, "close": 0.542, "volume": 2850883.06, "close_time": 1760572799999, "quote_volume": 1545054.44444, "trades": 4650, "taker_buy_base": 1348058.06, "taker_buy_quote": 730712.05004 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.542, "high": 0.548, "low": 0.541, "close": 0.544, "volume": 3733726.03, "close_time": 1760576399999, "quote_volume": 2031378.15218, "trades": 5559, "taker_buy_base": 1930802.59, "taker_buy_quote": 1050345.83945 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.543, "high": 0.549, "low": 0.542, "close": 0.544, "volume": 2284781.58, "close_time": 1760579999999, "quote_volume": 1245605.81813, "trades": 4046, "taker_buy_base": 1097107.38, "taker_buy_quote": 598148.00042 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.545, "high": 0.55, "low": 0.543, "close": 0.55, "volume": 1586821.34, "close_time": 1760583599999, "quote_volume": 867394.23084, "trades": 3718, "taker_buy_base": 840252.28, "taker_buy_quote": 459403.23381 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.55, "high": 0.552, "low": 0.544, "close": 0.546, "volume": 2234109.47, "close_time": 1760587199999, "quote_volume": 1226229.14864, "trades": 3520, "taker_buy_base": 1001900.75, "taker_buy_quote": 549601.47494 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.545, "high": 0.551, "low": 0.545, "close": 0.546, "volume": 1504400.18, "close_time": 1760590799999, "quote_volume": 823607.7775, "trades": 2570, "taker_buy_base": 715381.24, "taker_buy_quote": 391749.27502 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.546, "high": 0.55, "low": 0.543, "close": 0.546, "volume": 1728311.06, "close_time": 1760594399999, "quote_volume": 943805.36616, "trades": 4154, "taker_buy_base": 820085.62, "taker_buy_quote": 447928.29779 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.546, "high": 0.557, "low": 0.544, "close": 0.555, "volume": 2941136.49, "close_time": 1760597999999, "quote_volume": 1620494.49164, "trades": 4940, "taker_buy_base": 1382836.0, "taker_buy_quote": 761952.23643 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.555, "high": 0.556, "low": 0.547, "close": 0.549, "volume": 1801588.17, "close_time": 1760601599999, "quote_volume": 990190.68304, "trades": 3883, "taker_buy_base": 922504.82, "taker_buy_quote": 507263.50543 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.549, "high": 0.552, "low": 0.544, "close": 0.545, "volume": 1988215.05, "close_time": 1760605199999, "quote_volume": 1089125.84176, "trades": 3564, "taker_buy_base": 1080200.89, "taker_buy_quote": 591640.31058 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.545, "high": 0.557, "low": 0.524, "close": 0.552, "volume": 10011286.64, "close_time": 1760608799999, "quote_volume": 5418053.93871, "trades": 15919, "taker_buy_base": 5324177.66, "taker_buy_quote": 2884678.60375 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.552, "high": 0.561, "low": 0.552, "close": 0.554, "volume": 3530893.9, "close_time": 1760612399999, "quote_volume": 1962106.79391, "trades": 8133, "taker_buy_base": 1558842.38, "taker_buy_quote": 866186.51176 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.555, "high": 0.557, "low": 0.552, "close": 0.556, "volume": 2185262.22, "close_time": 1760615999999, "quote_volume": 1212732.84761, "trades": 4795, "taker_buy_base": 1007737.45, "taker_buy_quote": 559388.2224 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.556, "high": 0.562, "low": 0.553, "close": 0.553, "volume": 2756609.4, "close_time": 1760619599999, "quote_volume": 1532557.05318, "trades": 5556, "taker_buy_base": 1394714.61, "taker_buy_quote": 775610.28011 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.553, "high": 0.555, "low": 0.542, "close": 0.545, "volume": 3905977.85, "close_time": 1760623199999, "quote_volume": 2146434.53447, "trades": 10204, "taker_buy_base": 1828827.83, "taker_buy_quote": 1005162.62513 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.545, "high": 0.55, "low": 0.532, "close": 0.539, "volume": 6331492.3, "close_time": 1760626799999, "quote_volume": 3416614.26596, "trades": 13588, "taker_buy_base": 2656605.16, "taker_buy_quote": 1433068.31111 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.539, "high": 0.541, "low": 0.52, "close": 0.524, "volume": 7425537.65, "close_time": 1760630399999, "quote_volume": 3936457.47817, "trades": 16166, "taker_buy_base": 3632172.61, "taker_buy_quote": 1925768.12292 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.524, "high": 0.54, "low": 0.515, "close": 0.539, "volume": 7132796.77, "close_time": 1760633999999, "quote_volume": 3741158.00282, "trades": 16749, "taker_buy_base": 3582411.91, "taker_buy_quote": 1879478.13145 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.54, "high": 0.54, "low": 0.525, "close": 0.528, "volume": 4506067.3, "close_time": 1760637599999, "quote_volume": 2395255.14614, "trades": 10615, "taker_buy_base": 2055128.4, "taker_buy_quote": 1092393.04674 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.528, "high": 0.53, "low": 0.521, "close": 0.528, "volume": 4307318.97, "close_time": 1760641199999, "quote_volume": 2262175.50417, "trades": 8707, "taker_buy_base": 2115039.05, "taker_buy_quote": 1111012.2961 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.528, "high": 0.529, "low": 0.514, "close": 0.521, "volume": 6296415.42, "close_time": 1760644799999, "quote_volume": 3282059.46034, "trades": 11777, "taker_buy_base": 2836868.65, "taker_buy_quote": 1478737.23256 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.521, "high": 0.523, "low": 0.51, "close": 0.515, "volume": 3403980.11, "close_time": 1760648399999, "quote_volume": 1759612.95569, "trades": 7123, "taker_buy_base": 1624729.49, "taker_buy_quote": 839745.31893 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.515, "high": 0.523, "low": 0.514, "close": 0.521, "volume": 1515120.95, "close_time": 1760651999999, "quote_volume": 783641.32943, "trades": 3304, "taker_buy_base": 839641.09, "taker_buy_quote": 434276.46391 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.522, "high": 0.523, "low": 0.515, "close": 0.516, "volume": 982273.4, "close_time": 1760655599999, "quote_volume": 509924.56432, "trades": 2300, "taker_buy_base": 408923.57, "taker_buy_quote": 212310.40509 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.515, "high": 0.526, "low": 0.515, "close": 0.523, "volume": 897579.61, "close_time": 1760659199999, "quote_volume": 468819.33767, "trades": 2315, "taker_buy_base": 481007.0, "taker_buy_quote": 251174.00064 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.523, "high": 0.532, "low": 0.522, "close": 0.531, "volume": 2712539.7, "close_time": 1760662799999, "quote_volume": 1432634.84245, "trades": 4491, "taker_buy_base": 1102119.53, "taker_buy_quote": 582120.17186 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.531, "high": 0.539, "low": 0.53, "close": 0.535, "volume": 3712361.85, "close_time": 1760666399999, "quote_volume": 1987606.81876, "trades": 7298, "taker_buy_base": 1818478.5, "taker_buy_quote": 973403.01529 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.535, "high": 0.536, "low": 0.528, "close": 0.531, "volume": 1643828.92, "close_time": 1760669999999, "quote_volume": 873424.40945, "trades": 4395, "taker_buy_base": 752881.35, "taker_buy_quote": 400154.54259 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.53, "high": 0.533, "low": 0.527, "close": 0.529, "volume": 1149899.61, "close_time": 1760673599999, "quote_volume": 609511.12396, "trades": 2724, "taker_buy_base": 519173.65, "taker_buy_quote": 275335.44602 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.529, "high": 0.531, "low": 0.526, "close": 0.527, "volume": 995291.41, "close_time": 1760677199999, "quote_volume": 526058.0673, "trades": 2492, "taker_buy_base": 458791.34, "taker_buy_quote": 242508.60875 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.527, "high": 0.528, "low": 0.521, "close": 0.523, "volume": 737516.85, "close_time": 1760680799999, "quote_volume": 386776.40336, "trades": 2915, "taker_buy_base": 394093.61, "taker_buy_quote": 206695.97077 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.523, "high": 0.526, "low": 0.501, "close": 0.505, "volume": 3639509.39, "close_time": 1760684399999, "quote_volume": 1856118.75028, "trades": 10996, "taker_buy_base": 1679777.39, "taker_buy_quote": 856652.23467 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.505, "high": 0.505, "low": 0.484, "close": 0.487, "volume": 6805792.92, "close_time": 1760687999999, "quote_volume": 3364266.55161, "trades": 16751, "taker_buy_base": 3161017.88, "taker_buy_quote": 1562058.45936 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.487, "high": 0.489, "low": 0.472, "close": 0.477, "volume": 9650791.39, "close_time": 1760691599999, "quote_volume": 4627302.02783, "trades": 18452, "taker_buy_base": 4656116.19, "taker_buy_quote": 2233537.9689 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.477, "high": 0.498, "low": 0.476, "close": 0.486, "volume": 3266456.42, "close_time": 1760695199999, "quote_volume": 1586095.49161, "trades": 9216, "taker_buy_base": 1606651.47, "taker_buy_quote": 780470.86412 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.486, "high": 0.49, "low": 0.477, "close": 0.487, "volume": 3188239.41, "close_time": 1760698799999, "quote_volume": 1540982.84201, "trades": 9586, "taker_buy_base": 1694513.71, "taker_buy_quote": 818986.17815 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.488, "high": 0.507, "low": 0.487, "close": 0.5, "volume": 6206684.98, "close_time": 1760702399999, "quote_volume": 3094239.03899, "trades": 13872, "taker_buy_base": 3543857.47, "taker_buy_quote": 1767336.08602 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.5, "high": 0.503, "low": 0.497, "close": 0.498, "volume": 1569224.88, "close_time": 1760705999999, "quote_volume": 784607.85466, "trades": 5277, "taker_buy_base": 714034.44, "taker_buy_quote": 356977.51402 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.499, "high": 0.508, "low": 0.494, "close": 0.504, "volume": 3334653.95, "close_time": 1760709599999, "quote_volume": 1670916.87926, "trades": 10199, "taker_buy_base": 1782133.9, "taker_buy_quote": 893172.22403 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.504, "high": 0.506, "low": 0.492, "close": 0.497, "volume": 4092567.83, "close_time": 1760713199999, "quote_volume": 2046432.13623, "trades": 10801, "taker_buy_base": 2025834.68, "taker_buy_quote": 1013729.66208 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.498, "high": 0.507, "low": 0.495, "close": 0.507, "volume": 3939564.41, "close_time": 1760716799999, "quote_volume": 1968178.7956, "trades": 9042, "taker_buy_base": 2067401.5, "taker_buy_quote": 1033418.43062 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.506, "high": 0.517, "low": 0.502, "close": 0.503, "volume": 4264971.69, "close_time": 1760720399999, "quote_volume": 2168363.63805, "trades": 8516, "taker_buy_base": 2122680.44, "taker_buy_quote": 1079325.20419 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.504, "high": 0.506, "low": 0.498, "close": 0.502, "volume": 1939784.82, "close_time": 1760723999999, "quote_volume": 974320.8059, "trades": 4006, "taker_buy_base": 961643.28, "taker_buy_quote": 483252.87987 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.503, "high": 0.508, "low": 0.5, "close": 0.502, "volume": 1392620.43, "close_time": 1760727599999, "quote_volume": 702731.55201, "trades": 4237, "taker_buy_base": 720099.84, "taker_buy_quote": 363567.40876 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.502, "high": 0.505, "low": 0.497, "close": 0.503, "volume": 1755937.11, "close_time": 1760731199999, "quote_volume": 880596.9024, "trades": 3604, "taker_buy_base": 960214.76, "taker_buy_quote": 481837.25054 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.503, "high": 0.511, "low": 0.501, "close": 0.509, "volume": 1838164.66, "close_time": 1760734799999, "quote_volume": 932003.68618, "trades": 2454, "taker_buy_base": 961031.89, "taker_buy_quote": 487248.26393 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.508, "high": 0.515, "low": 0.508, "close": 0.512, "volume": 1528224.77, "close_time": 1760738399999, "quote_volume": 782887.40286, "trades": 2544, "taker_buy_base": 768973.63, "taker_buy_quote": 393957.95291 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.511, "high": 0.513, "low": 0.506, "close": 0.508, "volume": 701708.47, "close_time": 1760741999999, "quote_volume": 357124.6567, "trades": 1548, "taker_buy_base": 342559.9, "taker_buy_quote": 174496.47174 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.508, "high": 0.509, "low": 0.503, "close": 0.506, "volume": 689583.23, "close_time": 1760745599999, "quote_volume": 349067.38112, "trades": 1357, "taker_buy_base": 288634.47, "taker_buy_quote": 146101.23572 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.507, "high": 0.512, "low": 0.506, "close": 0.511, "volume": 1157255.48, "close_time": 1760749199999, "quote_volume": 590282.77029, "trades": 1699, "taker_buy_base": 479044.49, "taker_buy_quote": 244394.22675 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.511, "high": 0.521, "low": 0.511, "close": 0.52, "volume": 1692181.32, "close_time": 1760752799999, "quote_volume": 872876.58695, "trades": 3010, "taker_buy_base": 787938.92, "taker_buy_quote": 406349.40797 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.52, "high": 0.523, "low": 0.516, "close": 0.519, "volume": 2564293.44, "close_time": 1760756399999, "quote_volume": 1332756.64858, "trades": 3787, "taker_buy_base": 1070337.91, "taker_buy_quote": 556335.2433 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.519, "high": 0.522, "low": 0.517, "close": 0.519, "volume": 908181.26, "close_time": 1760759999999, "quote_volume": 471282.23609, "trades": 1799, "taker_buy_base": 460549.09, "taker_buy_quote": 239005.73612 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.519, "high": 0.519, "low": 0.514, "close": 0.515, "volume": 891259.11, "close_time": 1760763599999, "quote_volume": 460127.24681, "trades": 2029, "taker_buy_base": 435622.27, "taker_buy_quote": 224773.14695 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.515, "high": 0.519, "low": 0.514, "close": 0.517, "volume": 758118.2, "close_time": 1760767199999, "quote_volume": 391636.4822, "trades": 1798, "taker_buy_base": 322666.26, "taker_buy_quote": 166610.42473 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.517, "high": 0.519, "low": 0.511, "close": 0.516, "volume": 457213.39, "close_time": 1760770799999, "quote_volume": 235762.83944, "trades": 1523, "taker_buy_base": 240910.51, "taker_buy_quote": 124257.77731 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.515, "high": 0.525, "low": 0.511, "close": 0.513, "volume": 3058847.56, "close_time": 1760774399999, "quote_volume": 1587158.04602, "trades": 5579, "taker_buy_base": 1533892.93, "taker_buy_quote": 796519.77284 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.512, "high": 0.517, "low": 0.512, "close": 0.514, "volume": 1137253.21, "close_time": 1760777999999, "quote_volume": 585510.48327, "trades": 2324, "taker_buy_base": 638903.09, "taker_buy_quote": 328963.72752 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.513, "high": 0.519, "low": 0.512, "close": 0.517, "volume": 1410007.52, "close_time": 1760781599999, "quote_volume": 727228.37946, "trades": 3077, "taker_buy_base": 660595.19, "taker_buy_quote": 340836.22998 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.516, "high": 0.52, "low": 0.515, "close": 0.518, "volume": 1303862.09, "close_time": 1760785199999, "quote_volume": 675334.94104, "trades": 2159, "taker_buy_base": 776968.73, "taker_buy_quote": 402595.87308 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.518, "high": 0.521, "low": 0.515, "close": 0.52, "volume": 989141.99, "close_time": 1760788799999, "quote_volume": 512261.78402, "trades": 1910, "taker_buy_base": 482622.77, "taker_buy_quote": 249964.82505 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.52, "high": 0.523, "low": 0.517, "close": 0.519, "volume": 1006102.73, "close_time": 1760792399999, "quote_volume": 522799.53593, "trades": 1902, "taker_buy_base": 452213.31, "taker_buy_quote": 235055.10484 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.518, "high": 0.519, "low": 0.51, "close": 0.511, "volume": 1503397.39, "close_time": 1760795999999, "quote_volume": 772806.55804, "trades": 2880, "taker_buy_base": 557534.37, "taker_buy_quote": 286507.33799 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.511, "high": 0.517, "low": 0.508, "close": 0.515, "volume": 802729.45, "close_time": 1760799599999, "quote_volume": 412192.84026, "trades": 2293, "taker_buy_base": 445178.99, "taker_buy_quote": 228664.70461 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.516, "high": 0.517, "low": 0.51, "close": 0.514, "volume": 651257.48, "close_time": 1760803199999, "quote_volume": 334263.90052, "trades": 1706, "taker_buy_base": 269266.08, "taker_buy_quote": 138185.00531 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.513, "high": 0.514, "low": 0.507, "close": 0.511, "volume": 1126764.78, "close_time": 1760806799999, "quote_volume": 574771.77326, "trades": 2014, "taker_buy_base": 434676.88, "taker_buy_quote": 221906.60438 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.51, "high": 0.521, "low": 0.508, "close": 0.519, "volume": 1202360.17, "close_time": 1760810399999, "quote_volume": 618491.68778, "trades": 2605, "taker_buy_base": 695091.81, "taker_buy_quote": 357626.37206 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.519, "high": 0.521, "low": 0.516, "close": 0.517, "volume": 799774.64, "close_time": 1760813999999, "quote_volume": 414416.22099, "trades": 1601, "taker_buy_base": 439481.52, "taker_buy_quote": 227830.72201 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.518, "high": 0.519, "low": 0.516, "close": 0.519, "volume": 442686.27, "close_time": 1760817599999, "quote_volume": 228853.70112, "trades": 1235, "taker_buy_base": 209136.37, "taker_buy_quote": 108130.12024 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.518, "high": 0.523, "low": 0.517, "close": 0.518, "volume": 515076.11, "close_time": 1760821199999, "quote_volume": 267686.6457, "trades": 1483, "taker_buy_base": 326459.33, "taker_buy_quote": 169670.79253 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.518, "high": 0.52, "low": 0.515, "close": 0.519, "volume": 518309.67, "close_time": 1760824799999, "quote_volume": 268006.65387, "trades": 1066, "taker_buy_base": 234803.69, "taker_buy_quote": 121416.39883 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.518, "high": 0.519, "low": 0.516, "close": 0.517, "volume": 449575.8, "close_time": 1760828399999, "quote_volume": 232839.84297, "trades": 778, "taker_buy_base": 255078.59, "taker_buy_quote": 132143.50463 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.517, "high": 0.518, "low": 0.515, "close": 0.515, "volume": 500371.41, "close_time": 1760831999999, "quote_volume": 258352.21513, "trades": 964, "taker_buy_base": 247917.27, "taker_buy_quote": 128009.07188 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.516, "high": 0.517, "low": 0.511, "close": 0.513, "volume": 477163.92, "close_time": 1760835599999, "quote_volume": 245156.74988, "trades": 1503, "taker_buy_base": 211584.29, "taker_buy_quote": 108758.16563 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.514, "high": 0.516, "low": 0.512, "close": 0.515, "volume": 528425.47, "close_time": 1760839199999, "quote_volume": 271778.5414, "trades": 1279, "taker_buy_base": 296049.77, "taker_buy_quote": 152290.48615 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.515, "high": 0.519, "low": 0.513, "close": 0.514, "volume": 357259.43, "close_time": 1760842799999, "quote_volume": 184290.46562, "trades": 1114, "taker_buy_base": 189561.62, "taker_buy_quote": 97827.46531 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.515, "high": 0.521, "low": 0.513, "close": 0.519, "volume": 685778.27, "close_time": 1760846399999, "quote_volume": 355275.80295, "trades": 2203, "taker_buy_base": 431736.06, "taker_buy_quote": 223712.49578 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.52, "high": 0.52, "low": 0.515, "close": 0.515, "volume": 279057.31, "close_time": 1760849999999, "quote_volume": 144450.65653, "trades": 1144, "taker_buy_base": 115546.6, "taker_buy_quote": 59817.75617 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.516, "high": 0.519, "low": 0.513, "close": 0.515, "volume": 450342.79, "close_time": 1760853599999, "quote_volume": 232640.24075, "trades": 1491, "taker_buy_base": 228274.88, "taker_buy_quote": 117967.90179 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.515, "high": 0.517, "low": 0.51, "close": 0.513, "volume": 341238.64, "close_time": 1760857199999, "quote_volume": 174934.76934, "trades": 1284, "taker_buy_base": 164413.32, "taker_buy_quote": 84330.51183 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.513, "high": 0.517, "low": 0.512, "close": 0.515, "volume": 434810.93, "close_time": 1760860799999, "quote_volume": 223603.48779, "trades": 1457, "taker_buy_base": 217781.62, "taker_buy_quote": 112079.75448 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.515, "high": 0.524, "low": 0.511, "close": 0.513, "volume": 2428505.37, "close_time": 1760864399999, "quote_volume": 1255079.36118, "trades": 6328, "taker_buy_base": 1199390.33, "taker_buy_quote": 619593.2066 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.512, "high": 0.528, "low": 0.507, "close": 0.52, "volume": 3238100.25, "close_time": 1760867999999, "quote_volume": 1678962.73333, "trades": 8048, "taker_buy_base": 1654932.06, "taker_buy_quote": 858222.70005 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.521, "high": 0.532, "low": 0.517, "close": 0.526, "volume": 2783422.31, "close_time": 1760871599999, "quote_volume": 1460265.84227, "trades": 7738, "taker_buy_base": 1384000.08, "taker_buy_quote": 726128.20576 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.526, "high": 0.532, "low": 0.524, "close": 0.525, "volume": 1522205.29, "close_time": 1760875199999, "quote_volume": 803608.45743, "trades": 4573, "taker_buy_base": 784665.2, "taker_buy_quote": 414597.51758 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.525, "high": 0.526, "low": 0.518, "close": 0.52, "volume": 1150374.88, "close_time": 1760878799999, "quote_volume": 600322.78836, "trades": 3079, "taker_buy_base": 598756.97, "taker_buy_quote": 312656.77429 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.52, "high": 0.535, "low": 0.518, "close": 0.533, "volume": 1937535.96, "close_time": 1760882399999, "quote_volume": 1020493.1946, "trades": 5854, "taker_buy_base": 1094994.87, "taker_buy_quote": 576632.27686 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.533, "high": 0.535, "low": 0.528, "close": 0.534, "volume": 2113281.91, "close_time": 1760885999999, "quote_volume": 1122936.19681, "trades": 5109, "taker_buy_base": 1045961.37, "taker_buy_quote": 555873.11835 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.534, "high": 0.535, "low": 0.53, "close": 0.533, "volume": 750973.56, "close_time": 1760889599999, "quote_volume": 399773.29007, "trades": 3166, "taker_buy_base": 362014.79, "taker_buy_quote": 192731.27549 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.532, "high": 0.539, "low": 0.53, "close": 0.536, "volume": 1500665.62, "close_time": 1760893199999, "quote_volume": 802819.98805, "trades": 3687, "taker_buy_base": 713911.82, "taker_buy_quote": 381721.91436 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.537, "high": 0.543, "low": 0.531, "close": 0.531, "volume": 2017745.28, "close_time": 1760896799999, "quote_volume": 1085248.39914, "trades": 4872, "taker_buy_base": 951757.62, "taker_buy_quote": 511937.23203 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.532, "high": 0.538, "low": 0.532, "close": 0.537, "volume": 795343.68, "close_time": 1760900399999, "quote_volume": 425749.65594, "trades": 2082, "taker_buy_base": 438934.12, "taker_buy_quote": 234868.94077 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.536, "high": 0.538, "low": 0.533, "close": 0.536, "volume": 576759.68, "close_time": 1760903999999, "quote_volume": 308881.99334, "trades": 1664, "taker_buy_base": 255457.83, "taker_buy_quote": 136893.63205 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.536, "high": 0.539, "low": 0.535, "close": 0.538, "volume": 561892.55, "close_time": 1760907599999, "quote_volume": 301664.74183, "trades": 1837, "taker_buy_base": 193794.42, "taker_buy_quote": 104045.9255 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.537, "high": 0.538, "low": 0.531, "close": 0.535, "volume": 486497.36, "close_time": 1760911199999, "quote_volume": 259899.54625, "trades": 1106, "taker_buy_base": 183026.1, "taker_buy_quote": 97821.24857 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.535, "high": 0.54, "low": 0.534, "close": 0.537, "volume": 867844.12, "close_time": 1760914799999, "quote_volume": 466283.16057, "trades": 1842, "taker_buy_base": 538049.87, "taker_buy_quote": 289260.95471 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.536, "high": 0.536, "low": 0.529, "close": 0.531, "volume": 731215.58, "close_time": 1760918399999, "quote_volume": 389322.62067, "trades": 1677, "taker_buy_base": 285861.75, "taker_buy_quote": 152177.5942 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.531, "high": 0.532, "low": 0.518, "close": 0.525, "volume": 2490710.47, "close_time": 1760921999999, "quote_volume": 1306522.26664, "trades": 5744, "taker_buy_base": 1228087.11, "taker_buy_quote": 644025.33579 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.525, "high": 0.528, "low": 0.523, "close": 0.524, "volume": 526883.78, "close_time": 1760925599999, "quote_volume": 276769.88486, "trades": 2297, "taker_buy_base": 248967.08, "taker_buy_quote": 130826.98341 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.524, "high": 0.529, "low": 0.521, "close": 0.529, "volume": 1058044.78, "close_time": 1760929199999, "quote_volume": 556520.1097, "trades": 3592, "taker_buy_base": 508183.2, "taker_buy_quote": 267397.40962 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.528, "high": 0.55, "low": 0.527, "close": 0.548, "volume": 1510233.93, "close_time": 1760932799999, "quote_volume": 815851.65509, "trades": 5259, "taker_buy_base": 873456.03, "taker_buy_quote": 472254.48865 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.548, "high": 0.551, "low": 0.542, "close": 0.545, "volume": 1062098.49, "close_time": 1760936399999, "quote_volume": 578789.32549, "trades": 5340, "taker_buy_base": 459946.71, "taker_buy_quote": 250818.80603 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.546, "high": 0.551, "low": 0.542, "close": 0.549, "volume": 735538.98, "close_time": 1760939999999, "quote_volume": 401015.61766, "trades": 3122, "taker_buy_base": 378131.4, "taker_buy_quote": 206380.22613 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.55, "high": 0.557, "low": 0.548, "close": 0.554, "volume": 1636022.43, "close_time": 1760943599999, "quote_volume": 905722.18711, "trades": 5506, "taker_buy_base": 801144.68, "taker_buy_quote": 443629.25185 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.554, "high": 0.555, "low": 0.55, "close": 0.553, "volume": 1114166.45, "close_time": 1760947199999, "quote_volume": 615409.41184, "trades": 3593, "taker_buy_base": 555383.44, "taker_buy_quote": 306830.60048 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.553, "high": 0.556, "low": 0.549, "close": 0.55, "volume": 858378.19, "close_time": 1760950799999, "quote_volume": 473316.25088, "trades": 3199, "taker_buy_base": 398474.52, "taker_buy_quote": 219820.98428 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.55, "high": 0.553, "low": 0.546, "close": 0.551, "volume": 1443194.63, "close_time": 1760954399999, "quote_volume": 792735.39327, "trades": 3566, "taker_buy_base": 741379.08, "taker_buy_quote": 407357.42935 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.551, "high": 0.561, "low": 0.549, "close": 0.552, "volume": 3332625.29, "close_time": 1760957999999, "quote_volume": 1847700.69481, "trades": 8534, "taker_buy_base": 1666535.16, "taker_buy_quote": 924224.1397 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.552, "high": 0.553, "low": 0.547, "close": 0.551, "volume": 2053602.24, "close_time": 1760961599999, "quote_volume": 1129295.2229, "trades": 3899, "taker_buy_base": 828496.5, "taker_buy_quote": 455756.02865 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.551, "high": 0.556, "low": 0.55, "close": 0.553, "volume": 2130251.99, "close_time": 1760965199999, "quote_volume": 1177444.19685, "trades": 3078, "taker_buy_base": 1274687.25, "taker_buy_quote": 704553.85768 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.554, "high": 0.555, "low": 0.55, "close": 0.554, "volume": 1764246.51, "close_time": 1760968799999, "quote_volume": 975659.72309, "trades": 4054, "taker_buy_base": 832962.54, "taker_buy_quote": 460996.18743 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.554, "high": 0.558, "low": 0.55, "close": 0.556, "volume": 2579109.12, "close_time": 1760972399999, "quote_volume": 1429856.6679, "trades": 4563, "taker_buy_base": 1288631.04, "taker_buy_quote": 714717.81355 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.556, "high": 0.56, "low": 0.55, "close": 0.55, "volume": 2358979.37, "close_time": 1760975999999, "quote_volume": 1306712.61393, "trades": 4465, "taker_buy_base": 1019805.2, "taker_buy_quote": 565407.22877 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.549, "high": 0.55, "low": 0.537, "close": 0.544, "volume": 5443130.24, "close_time": 1760979599999, "quote_volume": 2961157.47997, "trades": 10363, "taker_buy_base": 2437094.52, "taker_buy_quote": 1326563.41338 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.545, "high": 0.548, "low": 0.54, "close": 0.544, "volume": 2734206.68, "close_time": 1760983199999, "quote_volume": 1486781.18047, "trades": 4312, "taker_buy_base": 1272215.18, "taker_buy_quote": 692501.73658 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.543, "high": 0.545, "low": 0.541, "close": 0.545, "volume": 1301156.33, "close_time": 1760986799999, "quote_volume": 707367.1689, "trades": 2625, "taker_buy_base": 647139.99, "taker_buy_quote": 351906.69612 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.545, "high": 0.549, "low": 0.541, "close": 0.547, "volume": 1530027.79, "close_time": 1760990399999, "quote_volume": 833938.49872, "trades": 2559, "taker_buy_base": 615698.83, "taker_buy_quote": 335676.15102 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.546, "high": 0.547, "low": 0.544, "close": 0.546, "volume": 1520643.66, "close_time": 1760993999999, "quote_volume": 829814.82317, "trades": 2283, "taker_buy_base": 693014.05, "taker_buy_quote": 378280.57532 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.546, "high": 0.552, "low": 0.543, "close": 0.544, "volume": 1279341.87, "close_time": 1760997599999, "quote_volume": 700432.17659, "trades": 2018, "taker_buy_base": 669990.84, "taker_buy_quote": 366889.41593 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.544, "high": 0.547, "low": 0.542, "close": 0.545, "volume": 564134.19, "close_time": 1761001199999, "quote_volume": 307350.1569, "trades": 1174, "taker_buy_base": 267337.87, "taker_buy_quote": 145657.44573 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.545, "high": 0.545, "low": 0.541, "close": 0.541, "volume": 642149.15, "close_time": 1761004799999, "quote_volume": 348706.98351, "trades": 1032, "taker_buy_base": 345794.34, "taker_buy_quote": 187780.03773 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.542, "high": 0.544, "low": 0.54, "close": 0.542, "volume": 1223641.1, "close_time": 1761008399999, "quote_volume": 662661.13035, "trades": 2036, "taker_buy_base": 547635.76, "taker_buy_quote": 296603.69838 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.542, "high": 0.544, "low": 0.536, "close": 0.538, "volume": 1900979.55, "close_time": 1761011999999, "quote_volume": 1025346.33193, "trades": 3242, "taker_buy_base": 805830.96, "taker_buy_quote": 434554.71335 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.538, "high": 0.538, "low": 0.529, "close": 0.529, "volume": 1669930.66, "close_time": 1761015599999, "quote_volume": 890456.16582, "trades": 3461, "taker_buy_base": 712522.45, "taker_buy_quote": 379874.55684 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.53, "high": 0.532, "low": 0.526, "close": 0.528, "volume": 1178425.76, "close_time": 1761019199999, "quote_volume": 624209.86969, "trades": 2397, "taker_buy_base": 565591.46, "taker_buy_quote": 299661.65188 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.528, "high": 0.528, "low": 0.517, "close": 0.519, "volume": 2646263.16, "close_time": 1761022799999, "quote_volume": 1382521.85168, "trades": 7585, "taker_buy_base": 1209246.16, "taker_buy_quote": 631625.54755 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.519, "high": 0.522, "low": 0.517, "close": 0.518, "volume": 1402743.43, "close_time": 1761026399999, "quote_volume": 728632.04582, "trades": 3305, "taker_buy_base": 645288.72, "taker_buy_quote": 335391.92047 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.519, "high": 0.523, "low": 0.517, "close": 0.52, "volume": 908382.36, "close_time": 1761029999999, "quote_volume": 472573.98103, "trades": 2491, "taker_buy_base": 574008.25, "taker_buy_quote": 298657.29105 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.52, "high": 0.523, "low": 0.518, "close": 0.522, "volume": 704576.56, "close_time": 1761033599999, "quote_volume": 367030.16297, "trades": 2040, "taker_buy_base": 384987.86, "taker_buy_quote": 200599.08915 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.522, "high": 0.522, "low": 0.515, "close": 0.52, "volume": 682928.68, "close_time": 1761037199999, "quote_volume": 354201.71614, "trades": 2331, "taker_buy_base": 301665.94, "taker_buy_quote": 156540.17747 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.52, "high": 0.521, "low": 0.517, "close": 0.519, "volume": 1004855.41, "close_time": 1761040799999, "quote_volume": 521774.64475, "trades": 2440, "taker_buy_base": 492508.78, "taker_buy_quote": 255801.75932 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.518, "high": 0.527, "low": 0.518, "close": 0.524, "volume": 1837035.93, "close_time": 1761044399999, "quote_volume": 960420.09631, "trades": 3546, "taker_buy_base": 1080975.38, "taker_buy_quote": 565052.85568 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.523, "high": 0.524, "low": 0.519, "close": 0.522, "volume": 1449466.28, "close_time": 1761047999999, "quote_volume": 756843.48073, "trades": 2688, "taker_buy_base": 943549.85, "taker_buy_quote": 492702.00355 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.522, "high": 0.532, "low": 0.521, "close": 0.527, "volume": 1117529.42, "close_time": 1761051599999, "quote_volume": 589978.88601, "trades": 3522, "taker_buy_base": 606094.38, "taker_buy_quote": 319926.73594 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.527, "high": 0.53, "low": 0.523, "close": 0.526, "volume": 1959989.01, "close_time": 1761055199999, "quote_volume": 1031386.297, "trades": 5786, "taker_buy_base": 1045153.73, "taker_buy_quote": 550125.56473 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.526, "high": 0.568, "low": 0.525, "close": 0.568, "volume": 6305057.85, "close_time": 1761058799999, "quote_volume": 3455892.8356, "trades": 15519, "taker_buy_base": 2912402.15, "taker_buy_quote": 1593675.08418 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.567, "high": 0.578, "low": 0.56, "close": 0.568, "volume": 8104280.66, "close_time": 1761062399999, "quote_volume": 4615839.5553, "trades": 22896, "taker_buy_base": 3323873.48, "taker_buy_quote": 1895353.50718 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.567, "high": 0.584, "low": 0.564, "close": 0.573, "volume": 6112582.29, "close_time": 1761065999999, "quote_volume": 3512959.15899, "trades": 15768, "taker_buy_base": 3204831.72, "taker_buy_quote": 1843345.21795 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.574, "high": 0.579, "low": 0.562, "close": 0.569, "volume": 5502233.15, "close_time": 1761069599999, "quote_volume": 3143136.76097, "trades": 15360, "taker_buy_base": 2823363.16, "taker_buy_quote": 1613251.36 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.569, "high": 0.572, "low": 0.563, "close": 0.569, "volume": 2371785.59, "close_time": 1761073199999, "quote_volume": 1345501.80175, "trades": 6275, "taker_buy_base": 1177298.71, "taker_buy_quote": 667897.17257 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.569, "high": 0.571, "low": 0.565, "close": 0.566, "volume": 1184575.9, "close_time": 1761076799999, "quote_volume": 672848.85672, "trades": 3416, "taker_buy_base": 582742.67, "taker_buy_quote": 331038.59124 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.566, "high": 0.567, "low": 0.55, "close": 0.552, "volume": 5005627.81, "close_time": 1761080399999, "quote_volume": 2782531.38412, "trades": 11104, "taker_buy_base": 1695690.94, "taker_buy_quote": 941751.08725 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.551, "high": 0.557, "low": 0.544, "close": 0.552, "volume": 2424449.34, "close_time": 1761083999999, "quote_volume": 1331729.23278, "trades": 6174, "taker_buy_base": 1043729.68, "taker_buy_quote": 573537.7577 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.552, "high": 0.553, "low": 0.534, "close": 0.537, "volume": 2934674.44, "close_time": 1761087599999, "quote_volume": 1591981.35232, "trades": 7693, "taker_buy_base": 1495655.75, "taker_buy_quote": 810980.15738 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.537, "high": 0.539, "low": 0.524, "close": 0.526, "volume": 2157064.68, "close_time": 1761091199999, "quote_volume": 1144107.09281, "trades": 6314, "taker_buy_base": 1150572.46, "taker_buy_quote": 611125.19934 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.526, "high": 0.532, "low": 0.523, "close": 0.527, "volume": 1950992.65, "close_time": 1761094799999, "quote_volume": 1029268.28559, "trades": 5975, "taker_buy_base": 790428.06, "taker_buy_quote": 417394.02609 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.527, "high": 0.533, "low": 0.525, "close": 0.527, "volume": 1374566.03, "close_time": 1761098399999, "quote_volume": 725184.5902, "trades": 4028, "taker_buy_base": 865480.62, "taker_buy_quote": 456729.17579 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.527, "high": 0.53, "low": 0.526, "close": 0.527, "volume": 600139.34, "close_time": 1761101999999, "quote_volume": 316681.60535, "trades": 2182, "taker_buy_base": 387391.97, "taker_buy_quote": 204442.80501 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.527, "high": 0.527, "low": 0.515, "close": 0.52, "volume": 5932332.26, "close_time": 1761105599999, "quote_volume": 3078583.93042, "trades": 7846, "taker_buy_base": 3556728.06, "taker_buy_quote": 1846073.03167 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.52, "high": 0.525, "low": 0.519, "close": 0.523, "volume": 791252.62, "close_time": 1761109199999, "quote_volume": 413226.04948, "trades": 2850, "taker_buy_base": 485516.85, "taker_buy_quote": 253621.38303 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.523, "high": 0.523, "low": 0.509, "close": 0.514, "volume": 2941716.89, "close_time": 1761112799999, "quote_volume": 1510693.19419, "trades": 6261, "taker_buy_base": 1143887.0, "taker_buy_quote": 587769.47231 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.514, "high": 0.515, "low": 0.512, "close": 0.512, "volume": 1146339.48, "close_time": 1761116399999, "quote_volume": 588610.23443, "trades": 2878, "taker_buy_base": 523377.82, "taker_buy_quote": 268819.76522 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.512, "high": 0.515, "low": 0.508, "close": 0.514, "volume": 2355796.07, "close_time": 1761119999999, "quote_volume": 1203394.75088, "trades": 4997, "taker_buy_base": 1643268.52, "taker_buy_quote": 839806.09832 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.513, "high": 0.513, "low": 0.509, "close": 0.511, "volume": 695749.52, "close_time": 1761123599999, "quote_volume": 355310.86826, "trades": 2072, "taker_buy_base": 327729.47, "taker_buy_quote": 167403.93663 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.51, "high": 0.511, "low": 0.505, "close": 0.507, "volume": 1107360.65, "close_time": 1761127199999, "quote_volume": 563073.13987, "trades": 2817, "taker_buy_base": 478341.68, "taker_buy_quote": 243159.17415 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.507, "high": 0.509, "low": 0.505, "close": 0.507, "volume": 820262.24, "close_time": 1761130799999, "quote_volume": 415335.96676, "trades": 3507, "taker_buy_base": 510716.39, "taker_buy_quote": 258684.78948 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.507, "high": 0.514, "low": 0.5, "close": 0.51, "volume": 3831293.39, "close_time": 1761134399999, "quote_volume": 1945987.88755, "trades": 8030, "taker_buy_base": 1915110.48, "taker_buy_quote": 973310.21816 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.509, "high": 0.513, "low": 0.507, "close": 0.511, "volume": 1303014.65, "close_time": 1761137999999, "quote_volume": 665123.51, "trades": 3347, "taker_buy_base": 847713.71, "taker_buy_quote": 432977.38696 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.512, "high": 0.517, "low": 0.508, "close": 0.516, "volume": 2652651.61, "close_time": 1761141599999, "quote_volume": 1358240.63489, "trades": 6858, "taker_buy_base": 1589430.58, "taker_buy_quote": 814229.65867 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.516, "high": 0.516, "low": 0.5, "close": 0.514, "volume": 4539994.45, "close_time": 1761145199999, "quote_volume": 2301681.53318, "trades": 11202, "taker_buy_base": 2280133.89, "taker_buy_quote": 1156020.46269 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.514, "high": 0.517, "low": 0.501, "close": 0.509, "volume": 3539422.58, "close_time": 1761148799999, "quote_volume": 1799776.78129, "trades": 9472, "taker_buy_base": 1779827.95, "taker_buy_quote": 904871.35975 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.508, "high": 0.51, "low": 0.5, "close": 0.503, "volume": 3077848.2, "close_time": 1761152399999, "quote_volume": 1555027.14162, "trades": 8854, "taker_buy_base": 1543923.61, "taker_buy_quote": 780263.49585 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.503, "high": 0.505, "low": 0.496, "close": 0.499, "volume": 3035796.15, "close_time": 1761155999999, "quote_volume": 1519869.89248, "trades": 5698, "taker_buy_base": 1479848.11, "taker_buy_quote": 741602.37311 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.499, "high": 0.502, "low": 0.495, "close": 0.498, "volume": 2172450.21, "close_time": 1761159599999, "quote_volume": 1082033.82174, "trades": 5998, "taker_buy_base": 948820.26, "taker_buy_quote": 472783.75148 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.497, "high": 0.504, "low": 0.488, "close": 0.495, "volume": 4216168.79, "close_time": 1761163199999, "quote_volume": 2098290.03958, "trades": 6946, "taker_buy_base": 2125076.23, "taker_buy_quote": 1058927.93106 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.495, "high": 0.497, "low": 0.488, "close": 0.488, "volume": 2033932.15, "close_time": 1761166799999, "quote_volume": 1002370.11678, "trades": 4179, "taker_buy_base": 956191.96, "taker_buy_quote": 471315.31416 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.488, "high": 0.489, "low": 0.473, "close": 0.481, "volume": 7067239.05, "close_time": 1761170399999, "quote_volume": 3394040.10052, "trades": 11047, "taker_buy_base": 3498413.66, "taker_buy_quote": 1680832.53139 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.48, "high": 0.484, "low": 0.475, "close": 0.478, "volume": 2849758.55, "close_time": 1761173999999, "quote_volume": 1365909.38431, "trades": 4655, "taker_buy_base": 1540039.88, "taker_buy_quote": 738448.06975 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.479, "high": 0.493, "low": 0.478, "close": 0.491, "volume": 2176079.15, "close_time": 1761177599999, "quote_volume": 1059858.03538, "trades": 5073, "taker_buy_base": 1451934.47, "taker_buy_quote": 707055.98786 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.491, "high": 0.497, "low": 0.488, "close": 0.495, "volume": 1482125.96, "close_time": 1761181199999, "quote_volume": 729636.2074, "trades": 3396, "taker_buy_base": 701506.1, "taker_buy_quote": 345091.55254 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.495, "high": 0.499, "low": 0.495, "close": 0.496, "volume": 1362538.32, "close_time": 1761184799999, "quote_volume": 677262.31566, "trades": 2884, "taker_buy_base": 607607.42, "taker_buy_quote": 302118.77547 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.496, "high": 0.501, "low": 0.495, "close": 0.5, "volume": 686113.21, "close_time": 1761188399999, "quote_volume": 342527.94829, "trades": 1977, "taker_buy_base": 383730.88, "taker_buy_quote": 191583.96279 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.5, "high": 0.504, "low": 0.499, "close": 0.504, "volume": 856845.76, "close_time": 1761191999999, "quote_volume": 429858.64338, "trades": 1656, "taker_buy_base": 507651.93, "taker_buy_quote": 254694.64465 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.503, "high": 0.516, "low": 0.502, "close": 0.509, "volume": 5335079.85, "close_time": 1761195599999, "quote_volume": 2719342.87656, "trades": 6290, "taker_buy_base": 2882396.05, "taker_buy_quote": 1467830.82188 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.509, "high": 0.511, "low": 0.506, "close": 0.507, "volume": 833575.84, "close_time": 1761199199999, "quote_volume": 423502.82299, "trades": 1921, "taker_buy_base": 478952.05, "taker_buy_quote": 243308.65733 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.507, "high": 0.513, "low": 0.505, "close": 0.511, "volume": 1334178.52, "close_time": 1761202799999, "quote_volume": 680022.22335, "trades": 4393, "taker_buy_base": 800941.49, "taker_buy_quote": 408405.8855 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.512, "high": 0.512, "low": 0.508, "close": 0.509, "volume": 649460.88, "close_time": 1761206399999, "quote_volume": 331235.97713, "trades": 1646, "taker_buy_base": 304021.23, "taker_buy_quote": 155062.41228 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.51, "high": 0.513, "low": 0.509, "close": 0.511, "volume": 563000.72, "close_time": 1761209999999, "quote_volume": 287392.02671, "trades": 1871, "taker_buy_base": 266818.89, "taker_buy_quote": 136198.81524 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.51, "high": 0.514, "low": 0.51, "close": 0.512, "volume": 426840.59, "close_time": 1761213599999, "quote_volume": 218452.77138, "trades": 2029, "taker_buy_base": 239092.7, "taker_buy_quote": 122405.52842 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.513, "high": 0.515, "low": 0.509, "close": 0.509, "volume": 553010.38, "close_time": 1761217199999, "quote_volume": 282669.76918, "trades": 1560, "taker_buy_base": 140943.37, "taker_buy_quote": 72139.36557 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.509, "high": 0.509, "low": 0.503, "close": 0.504, "volume": 843622.62, "close_time": 1761220799999, "quote_volume": 426546.81707, "trades": 2281, "taker_buy_base": 285677.82, "taker_buy_quote": 144458.39852 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.504, "high": 0.507, "low": 0.498, "close": 0.506, "volume": 1549341.38, "close_time": 1761224399999, "quote_volume": 777488.99231, "trades": 4632, "taker_buy_base": 847966.13, "taker_buy_quote": 425773.60387 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.506, "high": 0.514, "low": 0.504, "close": 0.511, "volume": 2680735.44, "close_time": 1761227999999, "quote_volume": 1361948.32354, "trades": 7351, "taker_buy_base": 1550829.47, "taker_buy_quote": 787836.38232 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.511, "high": 0.513, "low": 0.504, "close": 0.511, "volume": 1062685.86, "close_time": 1761231599999, "quote_volume": 541089.68947, "trades": 5525, "taker_buy_base": 499329.85, "taker_buy_quote": 254326.75357 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.512, "high": 0.52, "low": 0.51, "close": 0.517, "volume": 1865786.1, "close_time": 1761235199999, "quote_volume": 961058.86584, "trades": 7017, "taker_buy_base": 1005608.01, "taker_buy_quote": 518241.82568 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.517, "high": 0.524, "low": 0.513, "close": 0.524, "volume": 2075103.42, "close_time": 1761238799999, "quote_volume": 1073271.15224, "trades": 5969, "taker_buy_base": 1230197.49, "taker_buy_quote": 636626.74143 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.524, "high": 0.531, "low": 0.515, "close": 0.53, "volume": 3901193.12, "close_time": 1761242399999, "quote_volume": 2043020.30922, "trades": 9681, "taker_buy_base": 1791453.54, "taker_buy_quote": 938982.52301 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.53, "high": 0.531, "low": 0.522, "close": 0.526, "volume": 2263352.87, "close_time": 1761245999999, "quote_volume": 1188749.97386, "trades": 5381, "taker_buy_base": 1080412.04, "taker_buy_quote": 567832.62711 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.525, "high": 0.527, "low": 0.521, "close": 0.526, "volume": 752250.28, "close_time": 1761249599999, "quote_volume": 394394.95146, "trades": 2673, "taker_buy_base": 333595.76, "taker_buy_quote": 174914.15012 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.526, "high": 0.529, "low": 0.517, "close": 0.52, "volume": 1619294.26, "close_time": 1761253199999, "quote_volume": 847832.21022, "trades": 4763, "taker_buy_base": 571612.98, "taker_buy_quote": 299410.61939 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.52, "high": 0.524, "low": 0.519, "close": 0.52, "volume": 689205.06, "close_time": 1761256799999, "quote_volume": 359195.01732, "trades": 2666, "taker_buy_base": 325563.95, "taker_buy_quote": 169712.10761 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.52, "high": 0.526, "low": 0.52, "close": 0.526, "volume": 671621.2, "close_time": 1761260399999, "quote_volume": 351639.98046, "trades": 1911, "taker_buy_base": 381532.59, "taker_buy_quote": 199878.84614 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.525, "high": 0.527, "low": 0.523, "close": 0.525, "volume": 665025.67, "close_time": 1761263999999, "quote_volume": 349160.35803, "trades": 1945, "taker_buy_base": 355673.07, "taker_buy_quote": 186807.23182 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.525, "high": 0.532, "low": 0.524, "close": 0.53, "volume": 837564.3, "close_time": 1761267599999, "quote_volume": 442233.54764, "trades": 3326, "taker_buy_base": 435736.51, "taker_buy_quote": 230352.00554 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.529, "high": 0.531, "low": 0.524, "close": 0.528, "volume": 599884.84, "close_time": 1761271199999, "quote_volume": 315872.89189, "trades": 1782, "taker_buy_base": 226535.96, "taker_buy_quote": 119360.67687 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.527, "high": 0.529, "low": 0.525, "close": 0.528, "volume": 478716.38, "close_time": 1761274799999, "quote_volume": 252389.81528, "trades": 1518, "taker_buy_base": 236198.79, "taker_buy_quote": 124598.76787 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.528, "high": 0.529, "low": 0.523, "close": 0.524, "volume": 406670.02, "close_time": 1761278399999, "quote_volume": 213924.32509, "trades": 1747, "taker_buy_base": 76997.78, "taker_buy_quote": 40504.649 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.524, "high": 0.536, "low": 0.522, "close": 0.533, "volume": 1612056.15, "close_time": 1761281999999, "quote_volume": 852885.10468, "trades": 4375, "taker_buy_base": 781428.38, "taker_buy_quote": 414448.53465 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.533, "high": 0.535, "low": 0.53, "close": 0.534, "volume": 589507.86, "close_time": 1761285599999, "quote_volume": 313923.78806, "trades": 2197, "taker_buy_base": 321813.34, "taker_buy_quote": 171353.45413 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.533, "high": 0.538, "low": 0.532, "close": 0.536, "volume": 645699.22, "close_time": 1761289199999, "quote_volume": 345320.78488, "trades": 2493, "taker_buy_base": 298267.65, "taker_buy_quote": 159593.58407 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.536, "high": 0.536, "low": 0.529, "close": 0.534, "volume": 803233.86, "close_time": 1761292799999, "quote_volume": 428435.41407, "trades": 3292, "taker_buy_base": 356857.79, "taker_buy_quote": 190554.41134 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.534, "high": 0.542, "low": 0.532, "close": 0.539, "volume": 830961.58, "close_time": 1761296399999, "quote_volume": 446714.24936, "trades": 2881, "taker_buy_base": 459558.95, "taker_buy_quote": 247053.72805 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.539, "high": 0.539, "low": 0.533, "close": 0.535, "volume": 635615.08, "close_time": 1761299999999, "quote_volume": 341060.72405, "trades": 1764, "taker_buy_base": 369031.47, "taker_buy_quote": 198093.14322 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.535, "high": 0.536, "low": 0.531, "close": 0.532, "volume": 567361.68, "close_time": 1761303599999, "quote_volume": 303027.24035, "trades": 1432, "taker_buy_base": 296818.34, "taker_buy_quote": 158594.30883 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.533, "high": 0.537, "low": 0.527, "close": 0.536, "volume": 632635.8, "close_time": 1761307199999, "quote_volume": 335888.49034, "trades": 2137, "taker_buy_base": 242420.14, "taker_buy_quote": 129011.76113 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.536, "high": 0.552, "low": 0.535, "close": 0.54, "volume": 3675632.14, "close_time": 1761310799999, "quote_volume": 2000304.85547, "trades": 8377, "taker_buy_base": 2022607.09, "taker_buy_quote": 1100334.89604 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.54, "high": 0.542, "low": 0.533, "close": 0.539, "volume": 2897999.33, "close_time": 1761314399999, "quote_volume": 1559052.79371, "trades": 6132, "taker_buy_base": 1422568.04, "taker_buy_quote": 765820.73601 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.539, "high": 0.539, "low": 0.527, "close": 0.533, "volume": 2409677.39, "close_time": 1761317999999, "quote_volume": 1282848.97938, "trades": 6830, "taker_buy_base": 923059.21, "taker_buy_quote": 491607.20238 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.533, "high": 0.538, "low": 0.528, "close": 0.53, "volume": 1900496.49, "close_time": 1761321599999, "quote_volume": 1009394.70308, "trades": 3963, "taker_buy_base": 698401.1, "taker_buy_quote": 371480.20677 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.53, "high": 0.533, "low": 0.526, "close": 0.53, "volume": 1269746.26, "close_time": 1761325199999, "quote_volume": 671933.27679, "trades": 2752, "taker_buy_base": 506906.88, "taker_buy_quote": 268590.18085 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.53, "high": 0.536, "low": 0.53, "close": 0.531, "volume": 854067.96, "close_time": 1761328799999, "quote_volume": 455553.57456, "trades": 2050, "taker_buy_base": 428495.03, "taker_buy_quote": 228808.11318 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.531, "high": 0.535, "low": 0.53, "close": 0.535, "volume": 533909.34, "close_time": 1761332399999, "quote_volume": 284366.06378, "trades": 1076, "taker_buy_base": 257158.77, "taker_buy_quote": 137015.02968 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.535, "high": 0.542, "low": 0.535, "close": 0.539, "volume": 712349.33, "close_time": 1761335999999, "quote_volume": 384232.4043, "trades": 1766, "taker_buy_base": 335811.46, "taker_buy_quote": 181183.99219 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.538, "high": 0.549, "low": 0.538, "close": 0.545, "volume": 1365438.94, "close_time": 1761339599999, "quote_volume": 743349.97954, "trades": 2185, "taker_buy_base": 865525.14, "taker_buy_quote": 471317.66808 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.546, "high": 0.547, "low": 0.543, "close": 0.545, "volume": 987847.14, "close_time": 1761343199999, "quote_volume": 537586.36203, "trades": 1844, "taker_buy_base": 380384.88, "taker_buy_quote": 207016.52201 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.545, "high": 0.548, "low": 0.544, "close": 0.546, "volume": 625782.89, "close_time": 1761346799999, "quote_volume": 341532.21374, "trades": 1420, "taker_buy_base": 254147.86, "taker_buy_quote": 138789.22016 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.546, "high": 0.547, "low": 0.543, "close": 0.545, "volume": 487182.32, "close_time": 1761350399999, "quote_volume": 265393.39371, "trades": 1073, "taker_buy_base": 213680.22, "taker_buy_quote": 116450.67967 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.545, "high": 0.546, "low": 0.541, "close": 0.543, "volume": 1574644.36, "close_time": 1761353999999, "quote_volume": 854216.30335, "trades": 1884, "taker_buy_base": 687390.76, "taker_buy_quote": 372937.13158 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.544, "high": 0.546, "low": 0.541, "close": 0.544, "volume": 477915.87, "close_time": 1761357599999, "quote_volume": 259831.01944, "trades": 1134, "taker_buy_base": 164361.84, "taker_buy_quote": 89372.15426 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.544, "high": 0.546, "low": 0.54, "close": 0.541, "volume": 2505806.29, "close_time": 1761361199999, "quote_volume": 1358303.19664, "trades": 2366, "taker_buy_base": 1200809.45, "taker_buy_quote": 650461.95762 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.54, "high": 0.542, "low": 0.534, "close": 0.535, "volume": 2410684.49, "close_time": 1761364799999, "quote_volume": 1293355.47351, "trades": 3766, "taker_buy_base": 834594.75, "taker_buy_quote": 447969.51503 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.535, "high": 0.539, "low": 0.534, "close": 0.537, "volume": 677396.55, "close_time": 1761368399999, "quote_volume": 363888.79269, "trades": 1254, "taker_buy_base": 359531.84, "taker_buy_quote": 193143.6256 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.537, "high": 0.538, "low": 0.534, "close": 0.535, "volume": 361159.29, "close_time": 1761371999999, "quote_volume": 193429.66462, "trades": 1092, "taker_buy_base": 151070.74, "taker_buy_quote": 80935.02322 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.535, "high": 0.536, "low": 0.532, "close": 0.532, "volume": 259545.63, "close_time": 1761375599999, "quote_volume": 138559.22604, "trades": 845, "taker_buy_base": 126559.62, "taker_buy_quote": 67598.57417 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.532, "high": 0.536, "low": 0.532, "close": 0.533, "volume": 746127.97, "close_time": 1761379199999, "quote_volume": 398094.9344, "trades": 1414, "taker_buy_base": 368395.42, "taker_buy_quote": 196719.66454 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.533, "high": 0.537, "low": 0.532, "close": 0.536, "volume": 279057.22, "close_time": 1761382799999, "quote_volume": 149319.08721, "trades": 1191, "taker_buy_base": 137599.04, "taker_buy_quote": 73618.12393 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.537, "high": 0.537, "low": 0.532, "close": 0.533, "volume": 372920.48, "close_time": 1761386399999, "quote_volume": 199477.24738, "trades": 1453, "taker_buy_base": 104053.29, "taker_buy_quote": 55653.09219 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.533, "high": 0.534, "low": 0.53, "close": 0.533, "volume": 562865.12, "close_time": 1761389999999, "quote_volume": 299617.68338, "trades": 1344, "taker_buy_base": 182470.34, "taker_buy_quote": 97146.06642 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.533, "high": 0.535, "low": 0.531, "close": 0.533, "volume": 393091.17, "close_time": 1761393599999, "quote_volume": 209778.46848, "trades": 1041, "taker_buy_base": 189426.09, "taker_buy_quote": 101148.89837 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.534, "high": 0.54, "low": 0.533, "close": 0.539, "volume": 651934.11, "close_time": 1761397199999, "quote_volume": 350538.49737, "trades": 1789, "taker_buy_base": 278421.35, "taker_buy_quote": 149576.48458 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.539, "high": 0.539, "low": 0.536, "close": 0.538, "volume": 453360.66, "close_time": 1761400799999, "quote_volume": 243750.97391, "trades": 1015, "taker_buy_base": 186739.07, "taker_buy_quote": 100459.65583 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.538, "high": 0.544, "low": 0.537, "close": 0.542, "volume": 806266.22, "close_time": 1761404399999, "quote_volume": 435631.78401, "trades": 1589, "taker_buy_base": 353340.45, "taker_buy_quote": 190945.83196 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.542, "high": 0.544, "low": 0.539, "close": 0.542, "volume": 773513.3, "close_time": 1761407999999, "quote_volume": 418528.54117, "trades": 1897, "taker_buy_base": 327577.64, "taker_buy_quote": 177308.32926 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.542, "high": 0.545, "low": 0.541, "close": 0.542, "volume": 817300.13, "close_time": 1761411599999, "quote_volume": 443280.69468, "trades": 2481, "taker_buy_base": 354045.8, "taker_buy_quote": 192058.38022 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.542, "high": 0.544, "low": 0.541, "close": 0.544, "volume": 295108.52, "close_time": 1761415199999, "quote_volume": 160276.66598, "trades": 771, "taker_buy_base": 129448.9, "taker_buy_quote": 70323.30666 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.544, "high": 0.551, "low": 0.543, "close": 0.55, "volume": 817371.41, "close_time": 1761418799999, "quote_volume": 447041.20283, "trades": 1980, "taker_buy_base": 465269.89, "taker_buy_quote": 254399.94173 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.549, "high": 0.551, "low": 0.547, "close": 0.55, "volume": 333742.79, "close_time": 1761422399999, "quote_volume": 183229.75803, "trades": 858, "taker_buy_base": 138517.56, "taker_buy_quote": 76031.57162 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.551, "high": 0.554, "low": 0.549, "close": 0.55, "volume": 784717.31, "close_time": 1761425999999, "quote_volume": 432731.56696, "trades": 1997, "taker_buy_base": 400900.95, "taker_buy_quote": 221150.13397 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.551, "high": 0.552, "low": 0.548, "close": 0.551, "volume": 418982.19, "close_time": 1761429599999, "quote_volume": 230608.00209, "trades": 828, "taker_buy_base": 153952.33, "taker_buy_quote": 84770.84492 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.55, "high": 0.552, "low": 0.548, "close": 0.549, "volume": 640820.29, "close_time": 1761433199999, "quote_volume": 352109.64793, "trades": 1276, "taker_buy_base": 301111.54, "taker_buy_quote": 165446.92391 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.549, "high": 0.55, "low": 0.546, "close": 0.547, "volume": 430438.44, "close_time": 1761436799999, "quote_volume": 236005.56332, "trades": 959, "taker_buy_base": 198878.27, "taker_buy_quote": 109106.92548 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.547, "high": 0.548, "low": 0.544, "close": 0.544, "volume": 922273.39, "close_time": 1761440399999, "quote_volume": 503669.31314, "trades": 1911, "taker_buy_base": 380150.56, "taker_buy_quote": 207713.49722 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.544, "high": 0.546, "low": 0.539, "close": 0.54, "volume": 1445075.26, "close_time": 1761443999999, "quote_volume": 784586.6755, "trades": 3439, "taker_buy_base": 696338.24, "taker_buy_quote": 378262.24063 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.541, "high": 0.541, "low": 0.532, "close": 0.534, "volume": 1478262.18, "close_time": 1761447599999, "quote_volume": 793041.78698, "trades": 3315, "taker_buy_base": 584484.41, "taker_buy_quote": 313452.09549 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.533, "high": 0.535, "low": 0.531, "close": 0.534, "volume": 755283.08, "close_time": 1761451199999, "quote_volume": 402679.10364, "trades": 1845, "taker_buy_base": 421378.27, "taker_buy_quote": 224705.08297 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.533, "high": 0.539, "low": 0.533, "close": 0.539, "volume": 365200.86, "close_time": 1761454799999, "quote_volume": 196074.79331, "trades": 916, "taker_buy_base": 226807.51, "taker_buy_quote": 121787.70146 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.539, "high": 0.544, "low": 0.537, "close": 0.544, "volume": 715211.11, "close_time": 1761458399999, "quote_volume": 386723.11725, "trades": 1410, "taker_buy_base": 380894.24, "taker_buy_quote": 206177.51879 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.543, "high": 0.544, "low": 0.54, "close": 0.542, "volume": 606701.05, "close_time": 1761461999999, "quote_volume": 328829.02088, "trades": 1220, "taker_buy_base": 309058.42, "taker_buy_quote": 167532.67979 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.543, "high": 0.546, "low": 0.541, "close": 0.545, "volume": 650700.21, "close_time": 1761465599999, "quote_volume": 353557.54067, "trades": 1129, "taker_buy_base": 449462.88, "taker_buy_quote": 244246.88726 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.544, "high": 0.548, "low": 0.544, "close": 0.547, "volume": 521190.18, "close_time": 1761469199999, "quote_volume": 284679.34609, "trades": 1051, "taker_buy_base": 232524.42, "taker_buy_quote": 127069.59834 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.547, "high": 0.555, "low": 0.545, "close": 0.552, "volume": 1646767.51, "close_time": 1761472799999, "quote_volume": 907306.57733, "trades": 4092, "taker_buy_base": 766516.31, "taker_buy_quote": 422495.39619 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.552, "high": 0.553, "low": 0.547, "close": 0.549, "volume": 1011465.62, "close_time": 1761476399999, "quote_volume": 555229.47034, "trades": 1247, "taker_buy_base": 389159.0, "taker_buy_quote": 213652.5474 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.549, "high": 0.564, "low": 0.546, "close": 0.561, "volume": 3232486.14, "close_time": 1761479999999, "quote_volume": 1796933.31125, "trades": 5262, "taker_buy_base": 1649050.64, "taker_buy_quote": 916439.15089 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.561, "high": 0.563, "low": 0.557, "close": 0.559, "volume": 1984401.0, "close_time": 1761483599999, "quote_volume": 1110738.6531, "trades": 5895, "taker_buy_base": 936566.63, "taker_buy_quote": 524562.98007 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.559, "high": 0.564, "low": 0.556, "close": 0.56, "volume": 2036171.35, "close_time": 1761487199999, "quote_volume": 1141775.42219, "trades": 4712, "taker_buy_base": 909044.17, "taker_buy_quote": 510165.46377 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.561, "high": 0.563, "low": 0.557, "close": 0.559, "volume": 1243861.97, "close_time": 1761490799999, "quote_volume": 696084.4421, "trades": 2952, "taker_buy_base": 629356.94, "taker_buy_quote": 352309.29968 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.56, "high": 0.56, "low": 0.556, "close": 0.559, "volume": 592982.8, "close_time": 1761494399999, "quote_volume": 331147.71445, "trades": 1233, "taker_buy_base": 308889.99, "taker_buy_quote": 172541.1296 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.559, "high": 0.56, "low": 0.554, "close": 0.554, "volume": 980461.49, "close_time": 1761497999999, "quote_volume": 544816.43466, "trades": 1500, "taker_buy_base": 364477.89, "taker_buy_quote": 202688.42619 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.555, "high": 0.557, "low": 0.554, "close": 0.555, "volume": 527892.06, "close_time": 1761501599999, "quote_volume": 293037.25052, "trades": 951, "taker_buy_base": 239954.98, "taker_buy_quote": 133216.42916 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.555, "high": 0.558, "low": 0.554, "close": 0.555, "volume": 743790.24, "close_time": 1761505199999, "quote_volume": 413430.6888, "trades": 1379, "taker_buy_base": 409655.42, "taker_buy_quote": 227800.2485 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.556, "high": 0.557, "low": 0.554, "close": 0.556, "volume": 430193.52, "close_time": 1761508799999, "quote_volume": 238835.32072, "trades": 961, "taker_buy_base": 306946.01, "taker_buy_quote": 170443.97239 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.556, "high": 0.557, "low": 0.552, "close": 0.553, "volume": 713823.34, "close_time": 1761512399999, "quote_volume": 395734.15768, "trades": 1064, "taker_buy_base": 267607.67, "taker_buy_quote": 148343.39847 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.553, "high": 0.561, "low": 0.553, "close": 0.559, "volume": 663427.68, "close_time": 1761515999999, "quote_volume": 369085.45702, "trades": 1330, "taker_buy_base": 400131.41, "taker_buy_quote": 222605.46565 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.56, "high": 0.573, "low": 0.56, "close": 0.571, "volume": 3723078.56, "close_time": 1761519599999, "quote_volume": 2115341.4307, "trades": 8395, "taker_buy_base": 2006958.57, "taker_buy_quote": 1140336.21864 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.571, "high": 0.574, "low": 0.567, "close": 0.567, "volume": 2195871.94, "close_time": 1761523199999, "quote_volume": 1255276.51332, "trades": 4440, "taker_buy_base": 1212366.69, "taker_buy_quote": 693422.88326 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.568, "high": 0.575, "low": 0.567, "close": 0.57, "volume": 1699781.29, "close_time": 1761526799999, "quote_volume": 970324.33626, "trades": 4210, "taker_buy_base": 933701.36, "taker_buy_quote": 533215.25146 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.57, "high": 0.576, "low": 0.568, "close": 0.574, "volume": 1034789.32, "close_time": 1761530399999, "quote_volume": 591367.64369, "trades": 2503, "taker_buy_base": 532669.45, "taker_buy_quote": 304510.04248 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.573, "high": 0.574, "low": 0.567, "close": 0.57, "volume": 758674.73, "close_time": 1761533999999, "quote_volume": 433019.19722, "trades": 1969, "taker_buy_base": 326860.29, "taker_buy_quote": 186627.30086 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.57, "high": 0.571, "low": 0.564, "close": 0.566, "volume": 918848.93, "close_time": 1761537599999, "quote_volume": 521435.98862, "trades": 2281, "taker_buy_base": 429236.31, "taker_buy_quote": 243769.61639 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.566, "high": 0.573, "low": 0.566, "close": 0.57, "volume": 527298.74, "close_time": 1761541199999, "quote_volume": 300219.53331, "trades": 1862, "taker_buy_base": 320246.49, "taker_buy_quote": 182311.18813 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.57, "high": 0.578, "low": 0.57, "close": 0.572, "volume": 1125967.57, "close_time": 1761544799999, "quote_volume": 646562.8067, "trades": 2886, "taker_buy_base": 711886.55, "taker_buy_quote": 409002.66591 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.573, "high": 0.573, "low": 0.567, "close": 0.571, "volume": 801353.47, "close_time": 1761548399999, "quote_volume": 456788.07726, "trades": 2650, "taker_buy_base": 356406.48, "taker_buy_quote": 203218.8596 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.571, "high": 0.572, "low": 0.562, "close": 0.567, "volume": 943976.81, "close_time": 1761551999999, "quote_volume": 535599.99639, "trades": 3556, "taker_buy_base": 402897.68, "taker_buy_quote": 228701.93139 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.568, "high": 0.568, "low": 0.559, "close": 0.561, "volume": 1196601.23, "close_time": 1761555599999, "quote_volume": 673301.85411, "trades": 3339, "taker_buy_base": 481750.1, "taker_buy_quote": 271415.24506 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.56, "high": 0.562, "low": 0.555, "close": 0.556, "volume": 1655603.1, "close_time": 1761559199999, "quote_volume": 922026.28667, "trades": 4691, "taker_buy_base": 969285.25, "taker_buy_quote": 539917.66966 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.556, "high": 0.558, "low": 0.555, "close": 0.555, "volume": 948983.7, "close_time": 1761562799999, "quote_volume": 527973.48908, "trades": 2621, "taker_buy_base": 476397.05, "taker_buy_quote": 265135.76889 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.555, "high": 0.559, "low": 0.552, "close": 0.557, "volume": 1013873.72, "close_time": 1761566399999, "quote_volume": 563372.93955, "trades": 2707, "taker_buy_base": 550894.63, "taker_buy_quote": 306179.22849 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.557, "high": 0.559, "low": 0.552, "close": 0.553, "volume": 711403.82, "close_time": 1761569999999, "quote_volume": 394846.91515, "trades": 2028, "taker_buy_base": 255686.41, "taker_buy_quote": 141992.24167 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.553, "high": 0.557, "low": 0.547, "close": 0.555, "volume": 1545472.93, "close_time": 1761573599999, "quote_volume": 854014.98221, "trades": 4642, "taker_buy_base": 724182.14, "taker_buy_quote": 400327.86793 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.555, "high": 0.555, "low": 0.547, "close": 0.549, "volume": 1458391.37, "close_time": 1761577199999, "quote_volume": 803300.63569, "trades": 4478, "taker_buy_base": 631152.71, "taker_buy_quote": 347894.83602 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.55, "high": 0.555, "low": 0.55, "close": 0.552, "volume": 864362.55, "close_time": 1761580799999, "quote_volume": 478127.28745, "trades": 3098, "taker_buy_base": 473332.76, "taker_buy_quote": 261905.99291 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.552, "high": 0.566, "low": 0.551, "close": 0.563, "volume": 1600804.65, "close_time": 1761584399999, "quote_volume": 897608.60509, "trades": 4725, "taker_buy_base": 1041901.14, "taker_buy_quote": 584521.3996 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.563, "high": 0.569, "low": 0.56, "close": 0.566, "volume": 1856971.78, "close_time": 1761587999999, "quote_volume": 1047984.99945, "trades": 3946, "taker_buy_base": 935941.63, "taker_buy_quote": 528563.35616 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.565, "high": 0.569, "low": 0.562, "close": 0.564, "volume": 599497.13, "close_time": 1761591599999, "quote_volume": 338526.39904, "trades": 2211, "taker_buy_base": 289061.1, "taker_buy_quote": 163320.78536 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.563, "high": 0.563, "low": 0.555, "close": 0.557, "volume": 547136.71, "close_time": 1761595199999, "quote_volume": 305856.89368, "trades": 2253, "taker_buy_base": 324460.09, "taker_buy_quote": 181394.06061 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.556, "high": 0.557, "low": 0.551, "close": 0.553, "volume": 1455768.86, "close_time": 1761598799999, "quote_volume": 805955.69828, "trades": 3260, "taker_buy_base": 619474.59, "taker_buy_quote": 343268.38616 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.553, "high": 0.559, "low": 0.551, "close": 0.555, "volume": 600412.19, "close_time": 1761602399999, "quote_volume": 333261.89967, "trades": 2412, "taker_buy_base": 296360.57, "taker_buy_quote": 164582.78914 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.555, "high": 0.559, "low": 0.552, "close": 0.552, "volume": 767559.15, "close_time": 1761605999999, "quote_volume": 426490.79785, "trades": 1842, "taker_buy_base": 487533.94, "taker_buy_quote": 270987.83107 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.552, "high": 0.554, "low": 0.548, "close": 0.552, "volume": 850445.75, "close_time": 1761609599999, "quote_volume": 468801.38504, "trades": 2377, "taker_buy_base": 460900.59, "taker_buy_quote": 254143.76058 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.553, "high": 0.557, "low": 0.551, "close": 0.553, "volume": 590959.11, "close_time": 1761613199999, "quote_volume": 327024.85784, "trades": 2047, "taker_buy_base": 316818.34, "taker_buy_quote": 175370.52754 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.554, "high": 0.557, "low": 0.552, "close": 0.554, "volume": 763734.6, "close_time": 1761616799999, "quote_volume": 423420.55371, "trades": 2471, "taker_buy_base": 499242.02, "taker_buy_quote": 276834.80973 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.554, "high": 0.555, "low": 0.545, "close": 0.549, "volume": 1803619.61, "close_time": 1761620399999, "quote_volume": 992542.64226, "trades": 3704, "taker_buy_base": 836908.95, "taker_buy_quote": 460917.71632 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.548, "high": 0.552, "low": 0.545, "close": 0.548, "volume": 1186183.84, "close_time": 1761623999999, "quote_volume": 650611.53572, "trades": 3723, "taker_buy_base": 638361.22, "taker_buy_quote": 350336.30072 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.548, "high": 0.553, "low": 0.547, "close": 0.551, "volume": 576064.29, "close_time": 1761627599999, "quote_volume": 316513.15991, "trades": 2002, "taker_buy_base": 255923.9, "taker_buy_quote": 140618.52146 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.551, "high": 0.552, "low": 0.541, "close": 0.543, "volume": 890695.26, "close_time": 1761631199999, "quote_volume": 486561.88932, "trades": 2867, "taker_buy_base": 367703.43, "taker_buy_quote": 200767.09724 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.543, "high": 0.556, "low": 0.543, "close": 0.555, "volume": 644125.43, "close_time": 1761634799999, "quote_volume": 352826.13596, "trades": 2232, "taker_buy_base": 437649.04, "taker_buy_quote": 239985.29007 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.556, "high": 0.557, "low": 0.547, "close": 0.547, "volume": 728204.14, "close_time": 1761638399999, "quote_volume": 400964.87234, "trades": 2206, "taker_buy_base": 298647.19, "taker_buy_quote": 164501.56274 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.548, "high": 0.555, "low": 0.546, "close": 0.551, "volume": 1053873.64, "close_time": 1761641999999, "quote_volume": 580693.18569, "trades": 2772, "taker_buy_base": 521444.88, "taker_buy_quote": 287783.13296 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.551, "high": 0.552, "low": 0.547, "close": 0.549, "volume": 3119185.87, "close_time": 1761645599999, "quote_volume": 1717277.54052, "trades": 4018, "taker_buy_base": 2482118.7, "taker_buy_quote": 1367125.69603 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.55, "high": 0.551, "low": 0.547, "close": 0.55, "volume": 643851.12, "close_time": 1761649199999, "quote_volume": 353394.34335, "trades": 1922, "taker_buy_base": 332106.91, "taker_buy_quote": 182342.05705 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.55, "high": 0.556, "low": 0.549, "close": 0.549, "volume": 559982.09, "close_time": 1761652799999, "quote_volume": 309599.8058, "trades": 1851, "taker_buy_base": 295063.0, "taker_buy_quote": 163270.18323 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.549, "high": 0.555, "low": 0.547, "close": 0.553, "volume": 792203.44, "close_time": 1761656399999, "quote_volume": 435455.53419, "trades": 2326, "taker_buy_base": 344107.48, "taker_buy_quote": 189322.35562 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.553, "high": 0.564, "low": 0.553, "close": 0.56, "volume": 2249530.61, "close_time": 1761659999999, "quote_volume": 1257065.33815, "trades": 6423, "taker_buy_base": 1083143.03, "taker_buy_quote": 605530.45522 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.56, "high": 0.564, "low": 0.539, "close": 0.552, "volume": 4110203.86, "close_time": 1761663599999, "quote_volume": 2259447.27675, "trades": 9811, "taker_buy_base": 1976625.57, "taker_buy_quote": 1088046.86613 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.552, "high": 0.559, "low": 0.549, "close": 0.552, "volume": 1937102.81, "close_time": 1761667199999, "quote_volume": 1074139.64079, "trades": 6099, "taker_buy_base": 873521.19, "taker_buy_quote": 484513.91171 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.551, "high": 0.56, "low": 0.55, "close": 0.558, "volume": 1342581.57, "close_time": 1761670799999, "quote_volume": 745874.42462, "trades": 4782, "taker_buy_base": 729512.6, "taker_buy_quote": 405294.76809 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.558, "high": 0.56, "low": 0.552, "close": 0.554, "volume": 595501.32, "close_time": 1761674399999, "quote_volume": 331158.3692, "trades": 2281, "taker_buy_base": 304403.33, "taker_buy_quote": 169309.16536 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.555, "high": 0.559, "low": 0.55, "close": 0.552, "volume": 633657.74, "close_time": 1761677999999, "quote_volume": 350836.13655, "trades": 2636, "taker_buy_base": 290554.27, "taker_buy_quote": 160858.04727 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.553, "high": 0.554, "low": 0.538, "close": 0.54, "volume": 2496221.11, "close_time": 1761681599999, "quote_volume": 1357447.90564, "trades": 6563, "taker_buy_base": 964602.4, "taker_buy_quote": 524956.93212 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.54, "high": 0.541, "low": 0.527, "close": 0.53, "volume": 4522971.65, "close_time": 1761685199999, "quote_volume": 2408734.88655, "trades": 12426, "taker_buy_base": 2346135.54, "taker_buy_quote": 1249595.82636 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.53, "high": 0.535, "low": 0.522, "close": 0.53, "volume": 2842715.83, "close_time": 1761688799999, "quote_volume": 1499367.74698, "trades": 5998, "taker_buy_base": 1519021.3, "taker_buy_quote": 802359.03805 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.531, "high": 0.539, "low": 0.528, "close": 0.538, "volume": 825238.42, "close_time": 1761692399999, "quote_volume": 439397.21971, "trades": 2494, "taker_buy_base": 486957.96, "taker_buy_quote": 259392.12047 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.537, "high": 0.537, "low": 0.532, "close": 0.533, "volume": 650309.18, "close_time": 1761695999999, "quote_volume": 347746.59322, "trades": 1543, "taker_buy_base": 294600.99, "taker_buy_quote": 157581.32041 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.532, "high": 0.536, "low": 0.53, "close": 0.532, "volume": 838617.46, "close_time": 1761699599999, "quote_volume": 447131.09404, "trades": 1941, "taker_buy_base": 470442.66, "taker_buy_quote": 250813.60485 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.531, "high": 0.536, "low": 0.528, "close": 0.533, "volume": 1148101.68, "close_time": 1761703199999, "quote_volume": 610410.10756, "trades": 2753, "taker_buy_base": 656544.41, "taker_buy_quote": 349259.84123 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.533, "high": 0.533, "low": 0.53, "close": 0.53, "volume": 343372.23, "close_time": 1761706799999, "quote_volume": 182316.15656, "trades": 1115, "taker_buy_base": 170616.99, "taker_buy_quote": 90605.01997 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.531, "high": 0.531, "low": 0.526, "close": 0.526, "volume": 798880.16, "close_time": 1761710399999, "quote_volume": 421859.0919, "trades": 1651, "taker_buy_base": 348029.56, "taker_buy_quote": 183833.52714 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.526, "high": 0.53, "low": 0.526, "close": 0.526, "volume": 545043.16, "close_time": 1761713999999, "quote_volume": 287394.74751, "trades": 1218, "taker_buy_base": 323220.3, "taker_buy_quote": 170486.16146 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.526, "high": 0.531, "low": 0.525, "close": 0.529, "volume": 924562.73, "close_time": 1761717599999, "quote_volume": 487851.20454, "trades": 2482, "taker_buy_base": 529583.4, "taker_buy_quote": 279581.61696 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.528, "high": 0.531, "low": 0.526, "close": 0.53, "volume": 448582.6, "close_time": 1761721199999, "quote_volume": 236853.46415, "trades": 1191, "taker_buy_base": 252732.29, "taker_buy_quote": 133486.89008 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.53, "high": 0.532, "low": 0.527, "close": 0.531, "volume": 816929.28, "close_time": 1761724799999, "quote_volume": 432933.4494, "trades": 1796, "taker_buy_base": 468745.43, "taker_buy_quote": 248486.91913 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.53, "high": 0.537, "low": 0.529, "close": 0.532, "volume": 7537342.99, "close_time": 1761728399999, "quote_volume": 4016922.77488, "trades": 11260, "taker_buy_base": 5694112.89, "taker_buy_quote": 3036236.83885 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.532, "high": 0.535, "low": 0.528, "close": 0.531, "volume": 1477578.42, "close_time": 1761731999999, "quote_volume": 785977.62351, "trades": 2641, "taker_buy_base": 734716.07, "taker_buy_quote": 390823.89574 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.53, "high": 0.535, "low": 0.523, "close": 0.532, "volume": 6880943.38, "close_time": 1761735599999, "quote_volume": 3634349.80907, "trades": 10002, "taker_buy_base": 3560540.57, "taker_buy_quote": 1881712.60769 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.533, "high": 0.543, "low": 0.531, "close": 0.541, "volume": 1179490.67, "close_time": 1761739199999, "quote_volume": 634016.55554, "trades": 3029, "taker_buy_base": 523641.49, "taker_buy_quote": 281876.78408 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.541, "high": 0.546, "low": 0.54, "close": 0.545, "volume": 1414197.23, "close_time": 1761742799999, "quote_volume": 767180.79146, "trades": 3762, "taker_buy_base": 719536.54, "taker_buy_quote": 390453.7849 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.546, "high": 0.553, "low": 0.545, "close": 0.548, "volume": 2488663.73, "close_time": 1761746399999, "quote_volume": 1366191.08862, "trades": 7670, "taker_buy_base": 1246013.9, "taker_buy_quote": 684164.09763 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.548, "high": 0.55, "low": 0.542, "close": 0.546, "volume": 1398342.11, "close_time": 1761749999999, "quote_volume": 763037.26342, "trades": 6191, "taker_buy_base": 647119.17, "taker_buy_quote": 353415.59001 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.546, "high": 0.548, "low": 0.529, "close": 0.532, "volume": 2123533.67, "close_time": 1761753599999, "quote_volume": 1143326.17637, "trades": 7124, "taker_buy_base": 911969.34, "taker_buy_quote": 490250.1309 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.531, "high": 0.538, "low": 0.526, "close": 0.533, "volume": 2698215.67, "close_time": 1761757199999, "quote_volume": 1432415.78219, "trades": 6939, "taker_buy_base": 1246649.62, "taker_buy_quote": 662454.33855 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.533, "high": 0.552, "low": 0.53, "close": 0.552, "volume": 3692396.01, "close_time": 1761760799999, "quote_volume": 1994252.28589, "trades": 7704, "taker_buy_base": 1983477.57, "taker_buy_quote": 1071775.56039 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.553, "high": 0.558, "low": 0.521, "close": 0.547, "volume": 19322931.36, "close_time": 1761764399999, "quote_volume": 10419138.47597, "trades": 39134, "taker_buy_base": 9130310.9, "taker_buy_quote": 4921469.41355 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.547, "high": 0.564, "low": 0.544, "close": 0.559, "volume": 4667323.55, "close_time": 1761767999999, "quote_volume": 2583416.41708, "trades": 16043, "taker_buy_base": 2406942.41, "taker_buy_quote": 1332887.95392 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.56, "high": 0.573, "low": 0.553, "close": 0.569, "volume": 5284589.92, "close_time": 1761771599999, "quote_volume": 2985044.86723, "trades": 11340, "taker_buy_base": 3346363.85, "taker_buy_quote": 1891182.59386 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.568, "high": 0.568, "low": 0.558, "close": 0.562, "volume": 1575144.81, "close_time": 1761775199999, "quote_volume": 887878.17114, "trades": 3677, "taker_buy_base": 694638.24, "taker_buy_quote": 391689.99707 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.562, "high": 0.563, "low": 0.554, "close": 0.555, "volume": 835457.79, "close_time": 1761778799999, "quote_volume": 465567.02559, "trades": 2263, "taker_buy_base": 364881.84, "taker_buy_quote": 203341.89335 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.555, "high": 0.555, "low": 0.536, "close": 0.538, "volume": 4219275.5, "close_time": 1761782399999, "quote_volume": 2288559.56385, "trades": 7575, "taker_buy_base": 1254855.53, "taker_buy_quote": 680776.39316 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.539, "high": 0.547, "low": 0.534, "close": 0.545, "volume": 1212296.79, "close_time": 1761785999999, "quote_volume": 656175.11783, "trades": 4011, "taker_buy_base": 641500.42, "taker_buy_quote": 347332.91274 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.545, "high": 0.546, "low": 0.539, "close": 0.542, "volume": 809238.69, "close_time": 1761789599999, "quote_volume": 438759.83987, "trades": 3135, "taker_buy_base": 353922.67, "taker_buy_quote": 191852.3982 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.542, "high": 0.55, "low": 0.54, "close": 0.546, "volume": 596619.04, "close_time": 1761793199999, "quote_volume": 325242.59168, "trades": 2860, "taker_buy_base": 341751.68, "taker_buy_quote": 186385.39374 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.546, "high": 0.547, "low": 0.538, "close": 0.542, "volume": 1256676.0, "close_time": 1761796799999, "quote_volume": 680749.90072, "trades": 2814, "taker_buy_base": 599660.62, "taker_buy_quote": 325088.4412 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.541, "high": 0.541, "low": 0.515, "close": 0.523, "volume": 5447831.23, "close_time": 1761800399999, "quote_volume": 2854959.61126, "trades": 14922, "taker_buy_base": 2781315.78, "taker_buy_quote": 1459596.98176 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.523, "high": 0.534, "low": 0.519, "close": 0.533, "volume": 1805062.96, "close_time": 1761803999999, "quote_volume": 946577.61248, "trades": 7217, "taker_buy_base": 983744.31, "taker_buy_quote": 516381.93152 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.533, "high": 0.533, "low": 0.523, "close": 0.528, "volume": 876688.58, "close_time": 1761807599999, "quote_volume": 463152.88948, "trades": 4177, "taker_buy_base": 381484.48, "taker_buy_quote": 201289.59121 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.527, "high": 0.538, "low": 0.526, "close": 0.533, "volume": 1038824.56, "close_time": 1761811199999, "quote_volume": 553882.2871, "trades": 2885, "taker_buy_base": 589152.49, "taker_buy_quote": 313812.67579 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.533, "high": 0.535, "low": 0.526, "close": 0.527, "volume": 796040.46, "close_time": 1761814799999, "quote_volume": 421833.58036, "trades": 3012, "taker_buy_base": 443302.85, "taker_buy_quote": 234972.86219 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.527, "high": 0.528, "low": 0.519, "close": 0.52, "volume": 1017520.93, "close_time": 1761818399999, "quote_volume": 531151.90347, "trades": 2972, "taker_buy_base": 480059.45, "taker_buy_quote": 250549.09292 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.52, "high": 0.523, "low": 0.517, "close": 0.52, "volume": 962254.05, "close_time": 1761821999999, "quote_volume": 500009.54478, "trades": 3061, "taker_buy_base": 467242.52, "taker_buy_quote": 242919.92498 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.519, "high": 0.522, "low": 0.514, "close": 0.514, "volume": 2111417.65, "close_time": 1761825599999, "quote_volume": 1092204.08171, "trades": 3962, "taker_buy_base": 1021992.64, "taker_buy_quote": 529264.77122 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.515, "high": 0.517, "low": 0.504, "close": 0.51, "volume": 5733742.53, "close_time": 1761829199999, "quote_volume": 2925721.95656, "trades": 10901, "taker_buy_base": 2814762.61, "taker_buy_quote": 1439598.73641 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.509, "high": 0.512, "low": 0.495, "close": 0.496, "volume": 5700726.52, "close_time": 1761832799999, "quote_volume": 2859089.96713, "trades": 11786, "taker_buy_base": 2222774.47, "taker_buy_quote": 1118273.73525 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.497, "high": 0.503, "low": 0.494, "close": 0.495, "volume": 2140534.38, "close_time": 1761836399999, "quote_volume": 1064488.85053, "trades": 9089, "taker_buy_base": 1099980.36, "taker_buy_quote": 547264.58131 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.496, "high": 0.497, "low": 0.488, "close": 0.49, "volume": 1875242.13, "close_time": 1761839999999, "quote_volume": 920379.61981, "trades": 6575, "taker_buy_base": 1044515.42, "taker_buy_quote": 512953.50786 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.489, "high": 0.495, "low": 0.486, "close": 0.489, "volume": 1920990.49, "close_time": 1761843599999, "quote_volume": 940729.64677, "trades": 4901, "taker_buy_base": 882723.26, "taker_buy_quote": 432426.22361 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.488, "high": 0.488, "low": 0.476, "close": 0.485, "volume": 3419759.97, "close_time": 1761847199999, "quote_volume": 1648894.85329, "trades": 6482, "taker_buy_base": 1519637.0, "taker_buy_quote": 733110.72206 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.484, "high": 0.485, "low": 0.477, "close": 0.48, "volume": 1584185.41, "close_time": 1761850799999, "quote_volume": 761616.69862, "trades": 3832, "taker_buy_base": 787264.99, "taker_buy_quote": 378417.51508 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.479, "high": 0.481, "low": 0.473, "close": 0.475, "volume": 2687049.9, "close_time": 1761854399999, "quote_volume": 1279924.20712, "trades": 6303, "taker_buy_base": 1358943.84, "taker_buy_quote": 647498.78596 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.475, "high": 0.484, "low": 0.472, "close": 0.484, "volume": 2007565.05, "close_time": 1761857999999, "quote_volume": 960200.46794, "trades": 5872, "taker_buy_base": 1059185.19, "taker_buy_quote": 506823.2407 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.484, "high": 0.488, "low": 0.481, "close": 0.486, "volume": 1270968.54, "close_time": 1761861599999, "quote_volume": 615650.49054, "trades": 2397, "taker_buy_base": 695465.7, "taker_buy_quote": 337001.92761 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.487, "high": 0.489, "low": 0.485, "close": 0.486, "volume": 1191851.44, "close_time": 1761865199999, "quote_volume": 579784.12436, "trades": 2027, "taker_buy_base": 640498.94, "taker_buy_quote": 311654.34535 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.487, "high": 0.493, "low": 0.485, "close": 0.493, "volume": 1312714.09, "close_time": 1761868799999, "quote_volume": 641927.24305, "trades": 2495, "taker_buy_base": 840181.88, "taker_buy_quote": 411101.33563 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.493, "high": 0.499, "low": 0.492, "close": 0.497, "volume": 1592462.55, "close_time": 1761872399999, "quote_volume": 788341.87336, "trades": 4556, "taker_buy_base": 821453.39, "taker_buy_quote": 406844.27536 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.496, "high": 0.504, "low": 0.496, "close": 0.5, "volume": 1560890.35, "close_time": 1761875999999, "quote_volume": 782222.28941, "trades": 4219, "taker_buy_base": 840581.19, "taker_buy_quote": 421538.98347 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.5, "high": 0.501, "low": 0.489, "close": 0.493, "volume": 1387164.41, "close_time": 1761879599999, "quote_volume": 686507.82288, "trades": 3568, "taker_buy_base": 682183.0, "taker_buy_quote": 337757.01152 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.493, "high": 0.496, "low": 0.491, "close": 0.495, "volume": 975577.06, "close_time": 1761883199999, "quote_volume": 481844.26233, "trades": 2467, "taker_buy_base": 492275.97, "taker_buy_quote": 243146.71393 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.495, "high": 0.504, "low": 0.494, "close": 0.504, "volume": 1598926.48, "close_time": 1761886799999, "quote_volume": 799257.87044, "trades": 3752, "taker_buy_base": 962215.69, "taker_buy_quote": 480931.52988 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.503, "high": 0.505, "low": 0.499, "close": 0.501, "volume": 641856.63, "close_time": 1761890399999, "quote_volume": 321944.47283, "trades": 2048, "taker_buy_base": 258754.3, "taker_buy_quote": 129768.50614 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.5, "high": 0.502, "low": 0.496, "close": 0.498, "volume": 706987.4, "close_time": 1761893999999, "quote_volume": 353181.78566, "trades": 2211, "taker_buy_base": 300640.91, "taker_buy_quote": 150273.7168 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.498, "high": 0.502, "low": 0.497, "close": 0.501, "volume": 628071.44, "close_time": 1761897599999, "quote_volume": 313960.46688, "trades": 1834, "taker_buy_base": 379206.69, "taker_buy_quote": 189598.26504 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.501, "high": 0.501, "low": 0.496, "close": 0.5, "volume": 710078.42, "close_time": 1761901199999, "quote_volume": 353975.99607, "trades": 2269, "taker_buy_base": 318676.01, "taker_buy_quote": 158940.7868 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.5, "high": 0.503, "low": 0.497, "close": 0.501, "volume": 956575.54, "close_time": 1761904799999, "quote_volume": 478540.65496, "trades": 2756, "taker_buy_base": 444556.98, "taker_buy_quote": 222431.39168 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.501, "high": 0.503, "low": 0.497, "close": 0.498, "volume": 844089.43, "close_time": 1761908399999, "quote_volume": 422720.23112, "trades": 2344, "taker_buy_base": 408520.83, "taker_buy_quote": 204667.90082 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.499, "high": 0.508, "low": 0.497, "close": 0.507, "volume": 875006.98, "close_time": 1761911999999, "quote_volume": 440039.49081, "trades": 2101, "taker_buy_base": 484069.43, "taker_buy_quote": 243622.96751 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.508, "high": 0.512, "low": 0.504, "close": 0.505, "volume": 1006306.94, "close_time": 1761915599999, "quote_volume": 511306.07187, "trades": 2838, "taker_buy_base": 386385.19, "taker_buy_quote": 196465.20947 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.504, "high": 0.509, "low": 0.5, "close": 0.509, "volume": 1157888.47, "close_time": 1761919199999, "quote_volume": 585108.54404, "trades": 3908, "taker_buy_base": 586491.08, "taker_buy_quote": 296370.07833 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.509, "high": 0.516, "low": 0.505, "close": 0.515, "volume": 2336721.64, "close_time": 1761922799999, "quote_volume": 1192003.45403, "trades": 5867, "taker_buy_base": 1469180.02, "taker_buy_quote": 750630.07626 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.515, "high": 0.52, "low": 0.512, "close": 0.515, "volume": 2466283.44, "close_time": 1761926399999, "quote_volume": 1274235.46477, "trades": 7181, "taker_buy_base": 1038665.73, "taker_buy_quote": 536503.88928 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.515, "high": 0.515, "low": 0.499, "close": 0.5, "volume": 1933105.15, "close_time": 1761929999999, "quote_volume": 984112.40349, "trades": 5588, "taker_buy_base": 723431.95, "taker_buy_quote": 367943.91178 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.499, "high": 0.506, "low": 0.496, "close": 0.501, "volume": 1888092.27, "close_time": 1761933599999, "quote_volume": 945631.16748, "trades": 6877, "taker_buy_base": 1089061.91, "taker_buy_quote": 545260.48657 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.502, "high": 0.508, "low": 0.498, "close": 0.506, "volume": 1696023.3, "close_time": 1761937199999, "quote_volume": 854363.41376, "trades": 6204, "taker_buy_base": 961113.83, "taker_buy_quote": 484006.67439 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.505, "high": 0.521, "low": 0.501, "close": 0.518, "volume": 1508558.17, "close_time": 1761940799999, "quote_volume": 773258.94638, "trades": 5385, "taker_buy_base": 895890.35, "taker_buy_quote": 459149.54136 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.517, "high": 0.52, "low": 0.513, "close": 0.514, "volume": 1109813.98, "close_time": 1761944399999, "quote_volume": 574068.50086, "trades": 3462, "taker_buy_base": 583624.08, "taker_buy_quote": 302106.68111 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.514, "high": 0.516, "low": 0.511, "close": 0.514, "volume": 566369.94, "close_time": 1761947999999, "quote_volume": 290930.13895, "trades": 1994, "taker_buy_base": 343245.56, "taker_buy_quote": 176371.5592 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.514, "high": 0.519, "low": 0.512, "close": 0.515, "volume": 1079710.42, "close_time": 1761951599999, "quote_volume": 557161.68763, "trades": 2027, "taker_buy_base": 632521.58, "taker_buy_quote": 326434.91742 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.516, "high": 0.517, "low": 0.514, "close": 0.514, "volume": 623596.14, "close_time": 1761955199999, "quote_volume": 321253.13351, "trades": 1513, "taker_buy_base": 234774.02, "taker_buy_quote": 121047.53276 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.515, "high": 0.516, "low": 0.511, "close": 0.515, "volume": 730783.26, "close_time": 1761958799999, "quote_volume": 375227.58889, "trades": 1830, "taker_buy_base": 341740.25, "taker_buy_quote": 175601.75865 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.516, "high": 0.518, "low": 0.511, "close": 0.511, "volume": 1180381.02, "close_time": 1761962399999, "quote_volume": 607629.33289, "trades": 2682, "taker_buy_base": 457902.18, "taker_buy_quote": 235868.18537 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.511, "high": 0.515, "low": 0.507, "close": 0.515, "volume": 926683.98, "close_time": 1761965999999, "quote_volume": 472993.1051, "trades": 1934, "taker_buy_base": 326123.67, "taker_buy_quote": 166642.33992 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.515, "high": 0.52, "low": 0.515, "close": 0.52, "volume": 670190.55, "close_time": 1761969599999, "quote_volume": 347462.84483, "trades": 1788, "taker_buy_base": 329036.36, "taker_buy_quote": 170600.12616 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.52, "high": 0.521, "low": 0.515, "close": 0.516, "volume": 1257457.96, "close_time": 1761973199999, "quote_volume": 651319.10854, "trades": 2450, "taker_buy_base": 704083.17, "taker_buy_quote": 364675.23725 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.516, "high": 0.517, "low": 0.513, "close": 0.513, "volume": 465448.85, "close_time": 1761976799999, "quote_volume": 239737.37498, "trades": 1625, "taker_buy_base": 208115.91, "taker_buy_quote": 107220.9401 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.513, "high": 0.516, "low": 0.511, "close": 0.516, "volume": 606163.07, "close_time": 1761980399999, "quote_volume": 311245.87897, "trades": 1777, "taker_buy_base": 259382.41, "taker_buy_quote": 133251.76635 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.515, "high": 0.523, "low": 0.514, "close": 0.522, "volume": 1187635.12, "close_time": 1761983999999, "quote_volume": 617459.74297, "trades": 3164, "taker_buy_base": 511782.53, "taker_buy_quote": 266156.12065 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.521, "high": 0.529, "low": 0.521, "close": 0.528, "volume": 1671406.43, "close_time": 1761987599999, "quote_volume": 876020.00521, "trades": 4398, "taker_buy_base": 851234.18, "taker_buy_quote": 446354.34557 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.529, "high": 0.529, "low": 0.523, "close": 0.524, "volume": 1178520.24, "close_time": 1761991199999, "quote_volume": 621015.71367, "trades": 3039, "taker_buy_base": 490229.72, "taker_buy_quote": 258406.78466 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.524, "high": 0.533, "low": 0.523, "close": 0.531, "volume": 1376786.13, "close_time": 1761994799999, "quote_volume": 728202.45678, "trades": 2726, "taker_buy_base": 649755.77, "taker_buy_quote": 343784.23487 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.532, "high": 0.535, "low": 0.528, "close": 0.532, "volume": 787601.12, "close_time": 1761998399999, "quote_volume": 419268.85348, "trades": 2194, "taker_buy_base": 353564.12, "taker_buy_quote": 188258.30408 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.533, "high": 0.537, "low": 0.531, "close": 0.534, "volume": 1246805.49, "close_time": 1762001999999, "quote_volume": 665452.78954, "trades": 2564, "taker_buy_base": 608004.33, "taker_buy_quote": 324697.01926 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.534, "high": 0.536, "low": 0.528, "close": 0.533, "volume": 975016.35, "close_time": 1762005599999, "quote_volume": 519323.70816, "trades": 3173, "taker_buy_base": 354296.12, "taker_buy_quote": 188640.1402 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.533, "high": 0.534, "low": 0.526, "close": 0.529, "volume": 2292345.97, "close_time": 1762009199999, "quote_volume": 1211282.68412, "trades": 4348, "taker_buy_base": 1047992.31, "taker_buy_quote": 553721.8427 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.53, "high": 0.537, "low": 0.528, "close": 0.535, "volume": 1883306.8, "close_time": 1762012799999, "quote_volume": 1003039.48292, "trades": 4274, "taker_buy_base": 785838.73, "taker_buy_quote": 418631.06922 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.535, "high": 0.54, "low": 0.533, "close": 0.538, "volume": 1860667.19, "close_time": 1762016399999, "quote_volume": 997480.9721, "trades": 4217, "taker_buy_base": 947146.01, "taker_buy_quote": 507940.52046 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.537, "high": 0.539, "low": 0.534, "close": 0.537, "volume": 1237075.64, "close_time": 1762019999999, "quote_volume": 663851.16322, "trades": 3010, "taker_buy_base": 515351.24, "taker_buy_quote": 276647.47119 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.537, "high": 0.539, "low": 0.535, "close": 0.537, "volume": 785934.47, "close_time": 1762023599999, "quote_volume": 422060.06483, "trades": 1260, "taker_buy_base": 372787.16, "taker_buy_quote": 200273.17075 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.537, "high": 0.537, "low": 0.534, "close": 0.536, "volume": 502671.76, "close_time": 1762027199999, "quote_volume": 269196.40629, "trades": 1135, "taker_buy_base": 226245.63, "taker_buy_quote": 121198.01573 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.537, "high": 0.541, "low": 0.535, "close": 0.537, "volume": 683908.12, "close_time": 1762030799999, "quote_volume": 368006.12358, "trades": 1834, "taker_buy_base": 331353.37, "taker_buy_quote": 178394.41259 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.538, "high": 0.54, "low": 0.532, "close": 0.532, "volume": 795043.96, "close_time": 1762034399999, "quote_volume": 426499.35833, "trades": 1588, "taker_buy_base": 299176.73, "taker_buy_quote": 160440.28786 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.531, "high": 0.535, "low": 0.531, "close": 0.535, "volume": 661541.21, "close_time": 1762037999999, "quote_volume": 352612.07937, "trades": 1552, "taker_buy_base": 381763.26, "taker_buy_quote": 203520.02493 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.535, "high": 0.536, "low": 0.532, "close": 0.536, "volume": 543733.43, "close_time": 1762041599999, "quote_volume": 290004.08054, "trades": 1551, "taker_buy_base": 210893.66, "taker_buy_quote": 112511.38682 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.535, "high": 0.536, "low": 0.532, "close": 0.533, "volume": 454434.79, "close_time": 1762045199999, "quote_volume": 242552.63478, "trades": 1172, "taker_buy_base": 234075.67, "taker_buy_quote": 124979.81532 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.532, "high": 0.535, "low": 0.529, "close": 0.531, "volume": 468750.86, "close_time": 1762048799999, "quote_volume": 249093.42738, "trades": 1158, "taker_buy_base": 175146.31, "taker_buy_quote": 93236.25223 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.531, "high": 0.534, "low": 0.529, "close": 0.531, "volume": 349894.28, "close_time": 1762052399999, "quote_volume": 186006.62081, "trades": 1132, "taker_buy_base": 177285.8, "taker_buy_quote": 94274.26673 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.531, "high": 0.534, "low": 0.53, "close": 0.53, "volume": 275732.66, "close_time": 1762055999999, "quote_volume": 146457.88061, "trades": 841, "taker_buy_base": 145193.95, "taker_buy_quote": 77164.56377 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.53, "high": 0.54, "low": 0.529, "close": 0.539, "volume": 612246.05, "close_time": 1762059599999, "quote_volume": 328511.40289, "trades": 1898, "taker_buy_base": 436210.49, "taker_buy_quote": 234245.53816 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.538, "high": 0.539, "low": 0.533, "close": 0.537, "volume": 579975.0, "close_time": 1762063199999, "quote_volume": 310858.94949, "trades": 2071, "taker_buy_base": 284680.86, "taker_buy_quote": 152574.87296 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.537, "high": 0.543, "low": 0.535, "close": 0.542, "volume": 382732.46, "close_time": 1762066799999, "quote_volume": 206062.84806, "trades": 1744, "taker_buy_base": 208015.28, "taker_buy_quote": 112060.82234 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.542, "high": 0.545, "low": 0.538, "close": 0.544, "volume": 578778.2, "close_time": 1762070399999, "quote_volume": 313639.74067, "trades": 2146, "taker_buy_base": 307990.67, "taker_buy_quote": 167012.85451 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.544, "high": 0.545, "low": 0.535, "close": 0.536, "volume": 659439.67, "close_time": 1762073999999, "quote_volume": 356057.00929, "trades": 2124, "taker_buy_base": 270971.01, "taker_buy_quote": 146146.22734 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.537, "high": 0.542, "low": 0.533, "close": 0.535, "volume": 1915320.36, "close_time": 1762077599999, "quote_volume": 1029413.60768, "trades": 3372, "taker_buy_base": 1235351.28, "taker_buy_quote": 664422.90264 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.535, "high": 0.538, "low": 0.532, "close": 0.535, "volume": 1173380.08, "close_time": 1762081199999, "quote_volume": 627186.02081, "trades": 3371, "taker_buy_base": 434901.73, "taker_buy_quote": 232669.51543 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.535, "high": 0.544, "low": 0.534, "close": 0.544, "volume": 776739.61, "close_time": 1762084799999, "quote_volume": 419619.7792, "trades": 2324, "taker_buy_base": 397630.67, "taker_buy_quote": 214911.21371 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.544, "high": 0.544, "low": 0.54, "close": 0.541, "volume": 462269.26, "close_time": 1762088399999, "quote_volume": 250579.37457, "trades": 2327, "taker_buy_base": 211017.19, "taker_buy_quote": 114456.03409 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.541, "high": 0.542, "low": 0.535, "close": 0.537, "volume": 510221.88, "close_time": 1762091999999, "quote_volume": 274213.46242, "trades": 2384, "taker_buy_base": 201314.04, "taker_buy_quote": 108246.61541 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.537, "high": 0.539, "low": 0.527, "close": 0.53, "volume": 2248421.6, "close_time": 1762095599999, "quote_volume": 1195686.53065, "trades": 5979, "taker_buy_base": 770391.0, "taker_buy_quote": 409687.91026 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.529, "high": 0.533, "low": 0.526, "close": 0.528, "volume": 988017.36, "close_time": 1762099199999, "quote_volume": 522965.1279, "trades": 3485, "taker_buy_base": 474008.6, "taker_buy_quote": 251047.64139 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.528, "high": 0.53, "low": 0.521, "close": 0.529, "volume": 1359484.09, "close_time": 1762102799999, "quote_volume": 715064.49667, "trades": 5232, "taker_buy_base": 564281.03, "taker_buy_quote": 297217.48403 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.529, "high": 0.529, "low": 0.523, "close": 0.527, "volume": 501655.2, "close_time": 1762106399999, "quote_volume": 263917.55423, "trades": 2023, "taker_buy_base": 199995.46, "taker_buy_quote": 105136.80279 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.527, "high": 0.528, "low": 0.523, "close": 0.525, "volume": 417960.4, "close_time": 1762109999999, "quote_volume": 219713.12645, "trades": 1635, "taker_buy_base": 158842.97, "taker_buy_quote": 83479.09034 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.525, "high": 0.525, "low": 0.521, "close": 0.524, "volume": 363883.09, "close_time": 1762113599999, "quote_volume": 190321.1393, "trades": 1936, "taker_buy_base": 211353.27, "taker_buy_quote": 110586.8399 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.525, "high": 0.526, "low": 0.521, "close": 0.525, "volume": 332614.41, "close_time": 1762117199999, "quote_volume": 174176.81658, "trades": 1245, "taker_buy_base": 215044.51, "taker_buy_quote": 112607.23724 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.525, "high": 0.535, "low": 0.525, "close": 0.531, "volume": 400419.74, "close_time": 1762120799999, "quote_volume": 212482.02807, "trades": 1499, "taker_buy_base": 209788.93, "taker_buy_quote": 111373.11249 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.531, "high": 0.539, "low": 0.529, "close": 0.532, "volume": 673764.42, "close_time": 1762124399999, "quote_volume": 359736.60203, "trades": 2095, "taker_buy_base": 358088.82, "taker_buy_quote": 191225.78527 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.532, "high": 0.547, "low": 0.532, "close": 0.544, "volume": 2110747.97, "close_time": 1762127999999, "quote_volume": 1142791.04462, "trades": 5592, "taker_buy_base": 1353267.51, "taker_buy_quote": 733023.50798 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.544, "high": 0.545, "low": 0.533, "close": 0.533, "volume": 1971079.53, "close_time": 1762131599999, "quote_volume": 1065247.36974, "trades": 4510, "taker_buy_base": 635774.17, "taker_buy_quote": 343878.60984 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.532, "high": 0.534, "low": 0.525, "close": 0.527, "volume": 1163939.55, "close_time": 1762135199999, "quote_volume": 615791.1239, "trades": 5198, "taker_buy_base": 600069.06, "taker_buy_quote": 317492.27013 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.526, "high": 0.528, "low": 0.516, "close": 0.52, "volume": 1621915.79, "close_time": 1762138799999, "quote_volume": 844439.36487, "trades": 7027, "taker_buy_base": 725169.65, "taker_buy_quote": 377264.04105 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.521, "high": 0.521, "low": 0.497, "close": 0.499, "volume": 2239013.29, "close_time": 1762142399999, "quote_volume": 1133645.80704, "trades": 8425, "taker_buy_base": 958649.87, "taker_buy_quote": 485255.21975 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.498, "high": 0.503, "low": 0.494, "close": 0.503, "volume": 1334227.25, "close_time": 1762145999999, "quote_volume": 664143.1401, "trades": 5222, "taker_buy_base": 733125.42, "taker_buy_quote": 365208.85677 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.503, "high": 0.507, "low": 0.492, "close": 0.493, "volume": 1434286.16, "close_time": 1762149599999, "quote_volume": 718551.32512, "trades": 5093, "taker_buy_base": 647675.02, "taker_buy_quote": 324758.50619 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.492, "high": 0.495, "low": 0.484, "close": 0.491, "volume": 1901302.8, "close_time": 1762153199999, "quote_volume": 933290.60527, "trades": 6146, "taker_buy_base": 993218.82, "taker_buy_quote": 487630.57872 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.491, "high": 0.498, "low": 0.488, "close": 0.496, "volume": 928771.54, "close_time": 1762156799999, "quote_volume": 458352.60501, "trades": 3607, "taker_buy_base": 510647.17, "taker_buy_quote": 252064.15071 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.496, "high": 0.5, "low": 0.491, "close": 0.497, "volume": 966727.45, "close_time": 1762160399999, "quote_volume": 477865.6484, "trades": 3912, "taker_buy_base": 548063.49, "taker_buy_quote": 271071.44923 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.497, "high": 0.504, "low": 0.492, "close": 0.493, "volume": 959733.51, "close_time": 1762163999999, "quote_volume": 477286.01373, "trades": 4235, "taker_buy_base": 443300.18, "taker_buy_quote": 220630.51899 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.492, "high": 0.496, "low": 0.486, "close": 0.487, "volume": 1347571.9, "close_time": 1762167599999, "quote_volume": 661006.74141, "trades": 4106, "taker_buy_base": 527039.11, "taker_buy_quote": 258905.08035 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.488, "high": 0.494, "low": 0.487, "close": 0.49, "volume": 1715312.89, "close_time": 1762171199999, "quote_volume": 841722.41151, "trades": 3899, "taker_buy_base": 915620.85, "taker_buy_quote": 449619.24361 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.49, "high": 0.494, "low": 0.486, "close": 0.487, "volume": 1131699.71, "close_time": 1762174799999, "quote_volume": 555722.78861, "trades": 2898, "taker_buy_base": 669598.85, "taker_buy_quote": 328911.14103 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.487, "high": 0.493, "low": 0.484, "close": 0.487, "volume": 1633554.53, "close_time": 1762178399999, "quote_volume": 797051.47231, "trades": 4553, "taker_buy_base": 898109.64, "taker_buy_quote": 438282.36313 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.488, "high": 0.493, "low": 0.485, "close": 0.49, "volume": 1051425.87, "close_time": 1762181999999, "quote_volume": 513289.37816, "trades": 4610, "taker_buy_base": 549113.82, "taker_buy_quote": 268141.97918 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.49, "high": 0.49, "low": 0.431, "close": 0.45, "volume": 18924479.23, "close_time": 1762185599999, "quote_volume": 8636144.91555, "trades": 26016, "taker_buy_base": 8979238.86, "taker_buy_quote": 4088402.24228 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.45, "high": 0.464, "low": 0.446, "close": 0.46, "volume": 4244686.16, "close_time": 1762189199999, "quote_volume": 1934934.52627, "trades": 11239, "taker_buy_base": 2372882.42, "taker_buy_quote": 1081865.25301 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.46, "high": 0.47, "low": 0.459, "close": 0.47, "volume": 2068475.08, "close_time": 1762192799999, "quote_volume": 959662.91895, "trades": 5787, "taker_buy_base": 1198742.85, "taker_buy_quote": 556506.37785 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.47, "high": 0.47, "low": 0.455, "close": 0.455, "volume": 1409139.02, "close_time": 1762196399999, "quote_volume": 651838.12772, "trades": 3641, "taker_buy_base": 694273.39, "taker_buy_quote": 321408.55157 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.456, "high": 0.457, "low": 0.447, "close": 0.448, "volume": 1337990.88, "close_time": 1762199999999, "quote_volume": 605308.74613, "trades": 4007, "taker_buy_base": 657833.9, "taker_buy_quote": 297874.68813 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.449, "high": 0.45, "low": 0.438, "close": 0.441, "volume": 2535353.24, "close_time": 1762203599999, "quote_volume": 1126243.7597, "trades": 5169, "taker_buy_base": 1027537.82, "taker_buy_quote": 456219.09137 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.441, "high": 0.448, "low": 0.436, "close": 0.444, "volume": 2394010.37, "close_time": 1762207199999, "quote_volume": 1057886.71881, "trades": 6054, "taker_buy_base": 1167788.69, "taker_buy_quote": 515950.27727 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.444, "high": 0.446, "low": 0.437, "close": 0.44, "volume": 1990372.92, "close_time": 1762210799999, "quote_volume": 880681.78255, "trades": 4701, "taker_buy_base": 1055483.74, "taker_buy_quote": 467076.21409 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.44, "high": 0.443, "low": 0.435, "close": 0.441, "volume": 1896770.4, "close_time": 1762214399999, "quote_volume": 836085.4843, "trades": 2893, "taker_buy_base": 910623.48, "taker_buy_quote": 401602.70736 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.441, "high": 0.453, "low": 0.437, "close": 0.451, "volume": 2413489.97, "close_time": 1762217999999, "quote_volume": 1071041.09534, "trades": 5590, "taker_buy_base": 1524708.45, "taker_buy_quote": 677267.67304 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.451, "high": 0.453, "low": 0.445, "close": 0.45, "volume": 3358370.36, "close_time": 1762221599999, "quote_volume": 1510991.21487, "trades": 5718, "taker_buy_base": 2382381.51, "taker_buy_quote": 1072414.23069 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.45, "high": 0.451, "low": 0.441, "close": 0.443, "volume": 1184351.77, "close_time": 1762225199999, "quote_volume": 527970.56016, "trades": 3264, "taker_buy_base": 509206.08, "taker_buy_quote": 226795.13243 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.443, "high": 0.448, "low": 0.441, "close": 0.443, "volume": 1231261.3, "close_time": 1762228799999, "quote_volume": 546340.17765, "trades": 2995, "taker_buy_base": 606750.2, "taker_buy_quote": 269244.11802 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.442, "high": 0.445, "low": 0.437, "close": 0.437, "volume": 1694519.18, "close_time": 1762232399999, "quote_volume": 747967.85026, "trades": 3195, "taker_buy_base": 985644.11, "taker_buy_quote": 435235.21187 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.437, "high": 0.439, "low": 0.413, "close": 0.414, "volume": 8582563.14, "close_time": 1762235999999, "quote_volume": 3639568.50064, "trades": 12076, "taker_buy_base": 3427674.39, "taker_buy_quote": 1452688.70312 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.414, "high": 0.435, "low": 0.413, "close": 0.423, "volume": 5171153.94, "close_time": 1762239599999, "quote_volume": 2201377.05796, "trades": 9285, "taker_buy_base": 3157496.21, "taker_buy_quote": 1344784.40801 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.423, "high": 0.424, "low": 0.412, "close": 0.415, "volume": 3038262.15, "close_time": 1762243199999, "quote_volume": 1266427.27727, "trades": 5873, "taker_buy_base": 1802434.05, "taker_buy_quote": 751608.37526 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.415, "high": 0.427, "low": 0.412, "close": 0.421, "volume": 3021077.84, "close_time": 1762246799999, "quote_volume": 1266479.92615, "trades": 6499, "taker_buy_base": 1696865.48, "taker_buy_quote": 711872.44651 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.42, "high": 0.426, "low": 0.418, "close": 0.424, "volume": 1688245.78, "close_time": 1762250399999, "quote_volume": 712034.77997, "trades": 4534, "taker_buy_base": 867932.02, "taker_buy_quote": 366218.20334 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.424, "high": 0.425, "low": 0.419, "close": 0.423, "volume": 2383060.79, "close_time": 1762253999999, "quote_volume": 1005875.03291, "trades": 4598, "taker_buy_base": 1427772.61, "taker_buy_quote": 602919.28209 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.423, "high": 0.427, "low": 0.419, "close": 0.421, "volume": 2712459.31, "close_time": 1762257599999, "quote_volume": 1145552.45513, "trades": 3828, "taker_buy_base": 1674059.76, "taker_buy_quote": 707306.6185 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.421, "high": 0.421, "low": 0.409, "close": 0.411, "volume": 2890693.66, "close_time": 1762261199999, "quote_volume": 1198311.35148, "trades": 4687, "taker_buy_base": 1533556.34, "taker_buy_quote": 635885.24165 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.41, "high": 0.413, "low": 0.404, "close": 0.405, "volume": 4174963.42, "close_time": 1762264799999, "quote_volume": 1702686.91184, "trades": 7348, "taker_buy_base": 2005604.01, "taker_buy_quote": 817784.09313 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.405, "high": 0.423, "low": 0.4, "close": 0.418, "volume": 5506428.76, "close_time": 1762268399999, "quote_volume": 2269076.90825, "trades": 9526, "taker_buy_base": 3054846.22, "taker_buy_quote": 1260553.51789 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.419, "high": 0.423, "low": 0.406, "close": 0.408, "volume": 4431847.82, "close_time": 1762271999999, "quote_volume": 1845187.05342, "trades": 8309, "taker_buy_base": 2220595.57, "taker_buy_quote": 925047.41094 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.408, "high": 0.412, "low": 0.398, "close": 0.4, "volume": 5723656.36, "close_time": 1762275599999, "quote_volume": 2314193.82299, "trades": 9056, "taker_buy_base": 3057272.11, "taker_buy_quote": 1236100.63606 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.399, "high": 0.411, "low": 0.389, "close": 0.406, "volume": 8186921.61, "close_time": 1762279199999, "quote_volume": 3271888.96438, "trades": 13024, "taker_buy_base": 4157688.0, "taker_buy_quote": 1664363.2138 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.406, "high": 0.408, "low": 0.394, "close": 0.406, "volume": 7830113.19, "close_time": 1762282799999, "quote_volume": 3146558.02721, "trades": 12410, "taker_buy_base": 4142774.24, "taker_buy_quote": 1664467.94654 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.406, "high": 0.409, "low": 0.395, "close": 0.396, "volume": 4133037.07, "close_time": 1762286399999, "quote_volume": 1659639.83144, "trades": 7295, "taker_buy_base": 2235983.29, "taker_buy_quote": 898435.00409 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.396, "high": 0.4, "low": 0.371, "close": 0.392, "volume": 13711983.22, "close_time": 1762289999999, "quote_volume": 5261492.56797, "trades": 18818, "taker_buy_base": 7162528.58, "taker_buy_quote": 2752006.10065 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.393, "high": 0.393, "low": 0.368, "close": 0.388, "volume": 12174515.14, "close_time": 1762293599999, "quote_volume": 4617079.65798, "trades": 17121, "taker_buy_base": 6527694.12, "taker_buy_quote": 2475435.05175 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.389, "high": 0.406, "low": 0.386, "close": 0.403, "volume": 6940240.51, "close_time": 1762297199999, "quote_volume": 2753541.33383, "trades": 9375, "taker_buy_base": 3745266.7, "taker_buy_quote": 1485414.26097 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.402, "high": 0.405, "low": 0.399, "close": 0.402, "volume": 4693300.8, "close_time": 1762300799999, "quote_volume": 1889364.96223, "trades": 5481, "taker_buy_base": 2595204.93, "taker_buy_quote": 1044991.88245 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.403, "high": 0.406, "low": 0.397, "close": 0.399, "volume": 2817038.39, "close_time": 1762304399999, "quote_volume": 1128846.9246, "trades": 4913, "taker_buy_base": 1562660.31, "taker_buy_quote": 626103.05469 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.399, "high": 0.402, "low": 0.383, "close": 0.4, "volume": 5541168.34, "close_time": 1762307999999, "quote_volume": 2170485.14018, "trades": 8863, "taker_buy_base": 3118386.91, "taker_buy_quote": 1221514.14142 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.4, "high": 0.416, "low": 0.4, "close": 0.415, "volume": 3555170.26, "close_time": 1762311599999, "quote_volume": 1451214.1077, "trades": 8309, "taker_buy_base": 2017463.91, "taker_buy_quote": 823470.05418 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.416, "high": 0.42, "low": 0.413, "close": 0.418, "volume": 2422934.13, "close_time": 1762315199999, "quote_volume": 1007692.86025, "trades": 4898, "taker_buy_base": 1165696.02, "taker_buy_quote": 485059.66303 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.418, "high": 0.423, "low": 0.418, "close": 0.42, "volume": 2715281.68, "close_time": 1762318799999, "quote_volume": 1140233.96265, "trades": 4581, "taker_buy_base": 1204367.9, "taker_buy_quote": 505921.29938 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.421, "high": 0.423, "low": 0.417, "close": 0.421, "volume": 1372452.5, "close_time": 1762322399999, "quote_volume": 576831.61216, "trades": 2802, "taker_buy_base": 561831.75, "taker_buy_quote": 236260.54265 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.42, "high": 0.424, "low": 0.419, "close": 0.422, "volume": 1379319.36, "close_time": 1762325999999, "quote_volume": 580809.64335, "trades": 2547, "taker_buy_base": 713585.31, "taker_buy_quote": 300651.35522 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.422, "high": 0.422, "low": 0.418, "close": 0.42, "volume": 797550.59, "close_time": 1762329599999, "quote_volume": 335405.84186, "trades": 1859, "taker_buy_base": 440214.51, "taker_buy_quote": 185141.13568 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.42, "high": 0.42, "low": 0.41, "close": 0.413, "volume": 1965714.15, "close_time": 1762333199999, "quote_volume": 814756.57002, "trades": 5127, "taker_buy_base": 867115.07, "taker_buy_quote": 359310.4448 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.414, "high": 0.421, "low": 0.411, "close": 0.42, "volume": 1432936.52, "close_time": 1762336799999, "quote_volume": 597230.58175, "trades": 3401, "taker_buy_base": 805236.82, "taker_buy_quote": 335318.99708 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.419, "high": 0.422, "low": 0.411, "close": 0.411, "volume": 1391159.88, "close_time": 1762340399999, "quote_volume": 578559.30859, "trades": 3315, "taker_buy_base": 687747.04, "taker_buy_quote": 286107.81295 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.411, "high": 0.419, "low": 0.411, "close": 0.419, "volume": 1324938.63, "close_time": 1762343999999, "quote_volume": 551646.02447, "trades": 2713, "taker_buy_base": 642356.8, "taker_buy_quote": 267420.11128 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.418, "high": 0.42, "low": 0.415, "close": 0.418, "volume": 1757630.0, "close_time": 1762347599999, "quote_volume": 734206.08935, "trades": 3136, "taker_buy_base": 924777.23, "taker_buy_quote": 386371.6343 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.418, "high": 0.427, "low": 0.415, "close": 0.423, "volume": 1778775.91, "close_time": 1762351199999, "quote_volume": 748957.92298, "trades": 3335, "taker_buy_base": 988585.02, "taker_buy_quote": 416537.53692 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.423, "high": 0.428, "low": 0.417, "close": 0.424, "volume": 2360443.69, "close_time": 1762354799999, "quote_volume": 997497.27031, "trades": 5605, "taker_buy_base": 1230810.8, "taker_buy_quote": 520259.83785 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.424, "high": 0.43, "low": 0.422, "close": 0.427, "volume": 2432410.55, "close_time": 1762358399999, "quote_volume": 1033880.38949, "trades": 6583, "taker_buy_base": 1204091.43, "taker_buy_quote": 511842.29346 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.428, "high": 0.431, "low": 0.422, "close": 0.43, "volume": 2488385.03, "close_time": 1762361999999, "quote_volume": 1061524.6446, "trades": 4351, "taker_buy_base": 1317480.72, "taker_buy_quote": 562273.33662 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.429, "high": 0.435, "low": 0.428, "close": 0.431, "volume": 1713086.9, "close_time": 1762365599999, "quote_volume": 738550.83463, "trades": 3434, "taker_buy_base": 904785.86, "taker_buy_quote": 390080.60109 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.431, "high": 0.434, "low": 0.429, "close": 0.431, "volume": 1824798.25, "close_time": 1762369199999, "quote_volume": 787098.77719, "trades": 3358, "taker_buy_base": 1000035.87, "taker_buy_quote": 431540.48637 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.432, "high": 0.434, "low": 0.428, "close": 0.429, "volume": 1731473.01, "close_time": 1762372799999, "quote_volume": 746230.36528, "trades": 2695, "taker_buy_base": 926214.19, "taker_buy_quote": 399363.04117 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.43, "high": 0.432, "low": 0.426, "close": 0.429, "volume": 1788220.35, "close_time": 1762376399999, "quote_volume": 766723.2218, "trades": 2953, "taker_buy_base": 907204.29, "taker_buy_quote": 389032.22523 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.429, "high": 0.431, "low": 0.426, "close": 0.429, "volume": 1574030.58, "close_time": 1762379999999, "quote_volume": 674198.02679, "trades": 3056, "taker_buy_base": 797209.17, "taker_buy_quote": 341539.35279 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.429, "high": 0.44, "low": 0.428, "close": 0.44, "volume": 1376820.35, "close_time": 1762383599999, "quote_volume": 595355.5009, "trades": 2873, "taker_buy_base": 812483.3, "taker_buy_quote": 351457.68147 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.439, "high": 0.441, "low": 0.435, "close": 0.437, "volume": 1166569.94, "close_time": 1762387199999, "quote_volume": 510731.84028, "trades": 2497, "taker_buy_base": 596751.15, "taker_buy_quote": 261320.75226 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.436, "high": 0.438, "low": 0.433, "close": 0.435, "volume": 1350452.29, "close_time": 1762390799999, "quote_volume": 588002.30002, "trades": 3171, "taker_buy_base": 707636.86, "taker_buy_quote": 308154.43975 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.435, "high": 0.435, "low": 0.428, "close": 0.434, "volume": 1702834.73, "close_time": 1762394399999, "quote_volume": 734229.43128, "trades": 2870, "taker_buy_base": 929771.86, "taker_buy_quote": 400995.15174 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.434, "high": 0.438, "low": 0.43, "close": 0.434, "volume": 949598.33, "close_time": 1762397999999, "quote_volume": 411375.96808, "trades": 2747, "taker_buy_base": 432071.76, "taker_buy_quote": 187380.04979 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.434, "high": 0.436, "low": 0.432, "close": 0.432, "volume": 1031662.03, "close_time": 1762401599999, "quote_volume": 447284.22133, "trades": 2455, "taker_buy_base": 483917.17, "taker_buy_quote": 209954.4347 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.431, "high": 0.433, "low": 0.43, "close": 0.432, "volume": 727923.33, "close_time": 1762405199999, "quote_volume": 314156.44419, "trades": 2052, "taker_buy_base": 363609.22, "taker_buy_quote": 157037.08235 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.431, "high": 0.431, "low": 0.422, "close": 0.423, "volume": 1142275.9, "close_time": 1762408799999, "quote_volume": 486195.04633, "trades": 2613, "taker_buy_base": 459831.38, "taker_buy_quote": 195522.29782 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.423, "high": 0.43, "low": 0.422, "close": 0.426, "volume": 1171947.16, "close_time": 1762412399999, "quote_volume": 499845.01384, "trades": 2508, "taker_buy_base": 439679.19, "taker_buy_quote": 187592.6197 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.426, "high": 0.431, "low": 0.424, "close": 0.425, "volume": 1737163.03, "close_time": 1762415999999, "quote_volume": 741905.55795, "trades": 3248, "taker_buy_base": 670529.72, "taker_buy_quote": 286531.84143 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.425, "high": 0.429, "low": 0.423, "close": 0.428, "volume": 1367664.56, "close_time": 1762419599999, "quote_volume": 583554.4331, "trades": 3399, "taker_buy_base": 785684.26, "taker_buy_quote": 335279.80176 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.428, "high": 0.43, "low": 0.425, "close": 0.426, "volume": 982253.85, "close_time": 1762423199999, "quote_volume": 419820.78301, "trades": 2575, "taker_buy_base": 492691.93, "taker_buy_quote": 210587.99061 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.426, "high": 0.429, "low": 0.424, "close": 0.426, "volume": 1405674.22, "close_time": 1762426799999, "quote_volume": 599042.41468, "trades": 3050, "taker_buy_base": 683984.45, "taker_buy_quote": 291625.6444 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.425, "high": 0.429, "low": 0.422, "close": 0.426, "volume": 1283600.42, "close_time": 1762430399999, "quote_volume": 546156.92765, "trades": 2550, "taker_buy_base": 645647.81, "taker_buy_quote": 274797.54041 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.427, "high": 0.429, "low": 0.421, "close": 0.422, "volume": 1198489.81, "close_time": 1762433999999, "quote_volume": 508380.96845, "trades": 2926, "taker_buy_base": 440665.33, "taker_buy_quote": 187051.7928 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.421, "high": 0.433, "low": 0.421, "close": 0.43, "volume": 1896874.13, "close_time": 1762437599999, "quote_volume": 812262.54073, "trades": 4507, "taker_buy_base": 964584.96, "taker_buy_quote": 412696.51071 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.429, "high": 0.431, "low": 0.418, "close": 0.421, "volume": 2400965.04, "close_time": 1762441199999, "quote_volume": 1015328.11956, "trades": 6514, "taker_buy_base": 1225941.97, "taker_buy_quote": 518525.69165 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.421, "high": 0.427, "low": 0.415, "close": 0.42, "volume": 4247552.57, "close_time": 1762444799999, "quote_volume": 1781247.94167, "trades": 10186, "taker_buy_base": 2231686.57, "taker_buy_quote": 936679.84264 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.419, "high": 0.423, "low": 0.412, "close": 0.42, "volume": 3622029.75, "close_time": 1762448399999, "quote_volume": 1515132.90443, "trades": 7312, "taker_buy_base": 1591991.91, "taker_buy_quote": 666124.25546 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.42, "high": 0.428, "low": 0.417, "close": 0.426, "volume": 2747334.42, "close_time": 1762451999999, "quote_volume": 1159036.44445, "trades": 6691, "taker_buy_base": 1335710.3, "taker_buy_quote": 563535.32893 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.426, "high": 0.431, "low": 0.42, "close": 0.427, "volume": 1749440.75, "close_time": 1762455599999, "quote_volume": 743317.90228, "trades": 5150, "taker_buy_base": 831948.78, "taker_buy_quote": 353616.19166 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.426, "high": 0.429, "low": 0.425, "close": 0.427, "volume": 1308381.82, "close_time": 1762459199999, "quote_volume": 558726.41742, "trades": 3710, "taker_buy_base": 592247.7, "taker_buy_quote": 253000.50323 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.428, "high": 0.431, "low": 0.421, "close": 0.423, "volume": 2478561.86, "close_time": 1762462799999, "quote_volume": 1052433.28664, "trades": 5583, "taker_buy_base": 1280194.93, "taker_buy_quote": 543164.60452 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.423, "high": 0.43, "low": 0.42, "close": 0.428, "volume": 1157811.58, "close_time": 1762466399999, "quote_volume": 492765.51764, "trades": 3410, "taker_buy_base": 523193.46, "taker_buy_quote": 222853.7891 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.428, "high": 0.43, "low": 0.423, "close": 0.428, "volume": 1329052.42, "close_time": 1762469999999, "quote_volume": 567945.34517, "trades": 2895, "taker_buy_base": 684538.1, "taker_buy_quote": 292583.85867 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.429, "high": 0.429, "low": 0.422, "close": 0.425, "volume": 1458350.51, "close_time": 1762473599999, "quote_volume": 618849.77838, "trades": 2656, "taker_buy_base": 692858.44, "taker_buy_quote": 293979.89431 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.425, "high": 0.435, "low": 0.425, "close": 0.434, "volume": 2500633.07, "close_time": 1762477199999, "quote_volume": 1075537.15335, "trades": 6563, "taker_buy_base": 1140681.15, "taker_buy_quote": 491184.96698 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.434, "high": 0.439, "low": 0.428, "close": 0.434, "volume": 1834913.54, "close_time": 1762480799999, "quote_volume": 793966.74588, "trades": 6225, "taker_buy_base": 999317.4, "taker_buy_quote": 432553.13691 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.434, "high": 0.438, "low": 0.43, "close": 0.437, "volume": 1504864.91, "close_time": 1762484399999, "quote_volume": 652943.29126, "trades": 5015, "taker_buy_base": 726728.82, "taker_buy_quote": 315223.47994 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.437, "high": 0.442, "low": 0.436, "close": 0.438, "volume": 1687354.3, "close_time": 1762487999999, "quote_volume": 741388.44556, "trades": 3978, "taker_buy_base": 1014583.39, "taker_buy_quote": 446133.61467 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.438, "high": 0.439, "low": 0.431, "close": 0.435, "volume": 1295947.74, "close_time": 1762491599999, "quote_volume": 564631.87842, "trades": 2903, "taker_buy_base": 547840.12, "taker_buy_quote": 238581.77909 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.435, "high": 0.443, "low": 0.434, "close": 0.443, "volume": 1427957.58, "close_time": 1762495199999, "quote_volume": 627430.38689, "trades": 3776, "taker_buy_base": 850193.74, "taker_buy_quote": 373760.80872 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.443, "high": 0.444, "low": 0.439, "close": 0.44, "volume": 1090553.61, "close_time": 1762498799999, "quote_volume": 481765.26519, "trades": 2568, "taker_buy_base": 480818.95, "taker_buy_quote": 212568.73557 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.439, "high": 0.45, "low": 0.439, "close": 0.449, "volume": 2773746.54, "close_time": 1762502399999, "quote_volume": 1231675.83071, "trades": 4149, "taker_buy_base": 1409426.48, "taker_buy_quote": 625693.54049 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.448, "high": 0.45, "low": 0.444, "close": 0.446, "volume": 1507739.52, "close_time": 1762505999999, "quote_volume": 672624.14296, "trades": 2649, "taker_buy_base": 833347.29, "taker_buy_quote": 371952.93939 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.446, "high": 0.447, "low": 0.436, "close": 0.442, "volume": 1705994.5, "close_time": 1762509599999, "quote_volume": 755014.20722, "trades": 3791, "taker_buy_base": 962343.93, "taker_buy_quote": 426506.08965 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.442, "high": 0.447, "low": 0.435, "close": 0.438, "volume": 1407727.61, "close_time": 1762513199999, "quote_volume": 621341.89565, "trades": 4705, "taker_buy_base": 616998.78, "taker_buy_quote": 272749.96955 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.438, "high": 0.438, "low": 0.429, "close": 0.436, "volume": 4118029.89, "close_time": 1762516799999, "quote_volume": 1780432.53504, "trades": 7974, "taker_buy_base": 1967647.93, "taker_buy_quote": 851288.17567 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.436, "high": 0.438, "low": 0.422, "close": 0.427, "volume": 2307106.05, "close_time": 1762520399999, "quote_volume": 990315.34929, "trades": 6703, "taker_buy_base": 1175782.76, "taker_buy_quote": 504483.13319 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.427, "high": 0.434, "low": 0.423, "close": 0.43, "volume": 2024771.77, "close_time": 1762523999999, "quote_volume": 869808.6794, "trades": 5878, "taker_buy_base": 1008965.38, "taker_buy_quote": 433499.75598 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.43, "high": 0.443, "low": 0.423, "close": 0.441, "volume": 3328472.52, "close_time": 1762527599999, "quote_volume": 1444229.03783, "trades": 10874, "taker_buy_base": 1742306.38, "taker_buy_quote": 756967.41943 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.441, "high": 0.456, "low": 0.436, "close": 0.452, "volume": 4463259.7, "close_time": 1762531199999, "quote_volume": 1995742.46789, "trades": 14692, "taker_buy_base": 2541510.52, "taker_buy_quote": 1136969.39221 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.453, "high": 0.477, "low": 0.45, "close": 0.475, "volume": 6560358.2, "close_time": 1762534799999, "quote_volume": 3044343.92236, "trades": 15298, "taker_buy_base": 3821778.07, "taker_buy_quote": 1774127.69676 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.476, "high": 0.486, "low": 0.468, "close": 0.484, "volume": 5790134.48, "close_time": 1762538399999, "quote_volume": 2773210.60941, "trades": 15254, "taker_buy_base": 3221573.96, "taker_buy_quote": 1544962.62171 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.485, "high": 0.495, "low": 0.485, "close": 0.488, "volume": 6088296.13, "close_time": 1762541999999, "quote_volume": 2989197.39736, "trades": 15989, "taker_buy_base": 3230281.71, "taker_buy_quote": 1586294.95282 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.488, "high": 0.495, "low": 0.486, "close": 0.493, "volume": 1818261.6, "close_time": 1762545599999, "quote_volume": 893239.94811, "trades": 6347, "taker_buy_base": 795284.35, "taker_buy_quote": 391006.70832 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.494, "high": 0.498, "low": 0.49, "close": 0.495, "volume": 3505942.81, "close_time": 1762549199999, "quote_volume": 1730397.42208, "trades": 6721, "taker_buy_base": 1768564.32, "taker_buy_quote": 873793.41515 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.495, "high": 0.498, "low": 0.491, "close": 0.494, "volume": 2599683.9, "close_time": 1762552799999, "quote_volume": 1284329.67931, "trades": 5810, "taker_buy_base": 1371124.49, "taker_buy_quote": 677692.16863 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.493, "high": 0.493, "low": 0.487, "close": 0.489, "volume": 1651217.18, "close_time": 1762556399999, "quote_volume": 809847.45088, "trades": 4100, "taker_buy_base": 740342.82, "taker_buy_quote": 363301.87824 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.489, "high": 0.489, "low": 0.479, "close": 0.481, "volume": 2122519.76, "close_time": 1762559999999, "quote_volume": 1025953.54351, "trades": 4897, "taker_buy_base": 793117.42, "taker_buy_quote": 383160.72743 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.481, "high": 0.494, "low": 0.477, "close": 0.477, "volume": 3097592.71, "close_time": 1762563599999, "quote_volume": 1503864.34314, "trades": 9211, "taker_buy_base": 1068957.88, "taker_buy_quote": 520989.0023 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.477, "high": 0.489, "low": 0.477, "close": 0.487, "volume": 1949828.9, "close_time": 1762567199999, "quote_volume": 940617.16921, "trades": 7012, "taker_buy_base": 1147021.26, "taker_buy_quote": 553321.52321 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.487, "high": 0.493, "low": 0.484, "close": 0.485, "volume": 1389921.88, "close_time": 1762570799999, "quote_volume": 677942.79251, "trades": 4189, "taker_buy_base": 777366.39, "taker_buy_quote": 379147.67794 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.485, "high": 0.489, "low": 0.477, "close": 0.478, "volume": 1658550.49, "close_time": 1762574399999, "quote_volume": 804639.72719, "trades": 4149, "taker_buy_base": 785006.63, "taker_buy_quote": 380917.49165 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.478, "high": 0.486, "low": 0.478, "close": 0.482, "volume": 1405427.03, "close_time": 1762577999999, "quote_volume": 677837.18747, "trades": 4177, "taker_buy_base": 767799.89, "taker_buy_quote": 370443.79602 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.482, "high": 0.483, "low": 0.469, "close": 0.47, "volume": 1519838.86, "close_time": 1762581599999, "quote_volume": 723493.01379, "trades": 3987, "taker_buy_base": 650987.58, "taker_buy_quote": 310424.53739 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.47, "high": 0.473, "low": 0.465, "close": 0.471, "volume": 1622748.96, "close_time": 1762585199999, "quote_volume": 761899.42819, "trades": 4797, "taker_buy_base": 759910.08, "taker_buy_quote": 356781.19788 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.471, "high": 0.472, "low": 0.467, "close": 0.47, "volume": 1238353.24, "close_time": 1762588799999, "quote_volume": 581495.73746, "trades": 3526, "taker_buy_base": 582197.41, "taker_buy_quote": 273549.16952 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.471, "high": 0.475, "low": 0.467, "close": 0.474, "volume": 1590871.73, "close_time": 1762592399999, "quote_volume": 750705.56903, "trades": 3937, "taker_buy_base": 730667.72, "taker_buy_quote": 345030.71545 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.474, "high": 0.474, "low": 0.466, "close": 0.469, "volume": 1247676.46, "close_time": 1762595999999, "quote_volume": 587226.44614, "trades": 3347, "taker_buy_base": 541767.65, "taker_buy_quote": 255074.42931 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.469, "high": 0.478, "low": 0.467, "close": 0.476, "volume": 1068161.0, "close_time": 1762599599999, "quote_volume": 504718.35711, "trades": 3160, "taker_buy_base": 532781.06, "taker_buy_quote": 251599.76199 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.476, "high": 0.482, "low": 0.474, "close": 0.479, "volume": 2534541.36, "close_time": 1762603199999, "quote_volume": 1213169.03874, "trades": 6000, "taker_buy_base": 1318459.07, "taker_buy_quote": 631845.01611 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.479, "high": 0.486, "low": 0.479, "close": 0.483, "volume": 1466615.39, "close_time": 1762606799999, "quote_volume": 707188.1515, "trades": 4734, "taker_buy_base": 776590.57, "taker_buy_quote": 374436.24031 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.484, "high": 0.484, "low": 0.469, "close": 0.469, "volume": 1864579.81, "close_time": 1762610399999, "quote_volume": 888384.14531, "trades": 5936, "taker_buy_base": 740092.94, "taker_buy_quote": 353010.98621 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.469, "high": 0.472, "low": 0.464, "close": 0.47, "volume": 2193752.19, "close_time": 1762613999999, "quote_volume": 1026372.87776, "trades": 6375, "taker_buy_base": 1004558.25, "taker_buy_quote": 470142.26911 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.47, "high": 0.472, "low": 0.46, "close": 0.465, "volume": 2253603.04, "close_time": 1762617599999, "quote_volume": 1046878.72774, "trades": 6142, "taker_buy_base": 1086489.1, "taker_buy_quote": 504548.25057 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.466, "high": 0.469, "low": 0.461, "close": 0.469, "volume": 1727558.93, "close_time": 1762621199999, "quote_volume": 805385.65909, "trades": 5865, "taker_buy_base": 769899.87, "taker_buy_quote": 359052.80325 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.469, "high": 0.474, "low": 0.466, "close": 0.47, "volume": 981892.97, "close_time": 1762624799999, "quote_volume": 461365.67914, "trades": 4091, "taker_buy_base": 433103.99, "taker_buy_quote": 203675.47878 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.469, "high": 0.473, "low": 0.467, "close": 0.472, "volume": 756633.93, "close_time": 1762628399999, "quote_volume": 355646.41663, "trades": 2278, "taker_buy_base": 357099.43, "taker_buy_quote": 167837.39135 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.471, "high": 0.473, "low": 0.46, "close": 0.466, "volume": 1973391.52, "close_time": 1762631999999, "quote_volume": 917249.64674, "trades": 3667, "taker_buy_base": 827037.89, "taker_buy_quote": 383799.13477 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.466, "high": 0.47, "low": 0.464, "close": 0.468, "volume": 733182.14, "close_time": 1762635599999, "quote_volume": 342251.59392, "trades": 2209, "taker_buy_base": 346206.01, "taker_buy_quote": 161709.81331 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.468, "high": 0.473, "low": 0.467, "close": 0.472, "volume": 528182.84, "close_time": 1762639199999, "quote_volume": 248415.57382, "trades": 1991, "taker_buy_base": 325926.78, "taker_buy_quote": 153274.39911 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.473, "high": 0.476, "low": 0.471, "close": 0.474, "volume": 440413.59, "close_time": 1762642799999, "quote_volume": 208653.98787, "trades": 1490, "taker_buy_base": 189607.24, "taker_buy_quote": 89887.03046 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.473, "high": 0.477, "low": 0.472, "close": 0.476, "volume": 909329.62, "close_time": 1762646399999, "quote_volume": 431503.08941, "trades": 1916, "taker_buy_base": 512282.51, "taker_buy_quote": 243044.7987 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.475, "high": 0.476, "low": 0.468, "close": 0.469, "volume": 1105960.99, "close_time": 1762649999999, "quote_volume": 522207.79676, "trades": 2511, "taker_buy_base": 424580.61, "taker_buy_quote": 200490.63969 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.469, "high": 0.474, "low": 0.468, "close": 0.47, "volume": 597529.34, "close_time": 1762653599999, "quote_volume": 281251.3333, "trades": 2077, "taker_buy_base": 284381.32, "taker_buy_quote": 133992.96523 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.47, "high": 0.471, "low": 0.456, "close": 0.457, "volume": 1642709.33, "close_time": 1762657199999, "quote_volume": 759832.26634, "trades": 5308, "taker_buy_base": 623747.58, "taker_buy_quote": 288634.51111 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.458, "high": 0.459, "low": 0.451, "close": 0.454, "volume": 1662334.3, "close_time": 1762660799999, "quote_volume": 756259.22451, "trades": 3978, "taker_buy_base": 757102.68, "taker_buy_quote": 344808.53186 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.454, "high": 0.462, "low": 0.454, "close": 0.459, "volume": 1498143.93, "close_time": 1762664399999, "quote_volume": 686587.44323, "trades": 2683, "taker_buy_base": 897854.42, "taker_buy_quote": 411415.79516 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.458, "high": 0.462, "low": 0.456, "close": 0.461, "volume": 682102.81, "close_time": 1762667999999, "quote_volume": 312859.15206, "trades": 2403, "taker_buy_base": 433961.3, "taker_buy_quote": 199056.21363 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.461, "high": 0.466, "low": 0.458, "close": 0.46, "volume": 651729.12, "close_time": 1762671599999, "quote_volume": 300864.62114, "trades": 1890, "taker_buy_base": 224342.13, "taker_buy_quote": 103671.66484 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.461, "high": 0.469, "low": 0.46, "close": 0.469, "volume": 723059.99, "close_time": 1762675199999, "quote_volume": 336272.77799, "trades": 1837, "taker_buy_base": 382959.64, "taker_buy_quote": 178161.77251 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.469, "high": 0.469, "low": 0.463, "close": 0.464, "volume": 462212.87, "close_time": 1762678799999, "quote_volume": 215317.06811, "trades": 1638, "taker_buy_base": 219045.87, "taker_buy_quote": 102061.33351 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.464, "high": 0.47, "low": 0.459, "close": 0.46, "volume": 1097302.57, "close_time": 1762682399999, "quote_volume": 509494.03599, "trades": 2953, "taker_buy_base": 482464.94, "taker_buy_quote": 224504.7765 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.459, "high": 0.467, "low": 0.455, "close": 0.467, "volume": 1084123.18, "close_time": 1762685999999, "quote_volume": 500025.93249, "trades": 3106, "taker_buy_base": 589674.69, "taker_buy_quote": 272117.11477 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.467, "high": 0.474, "low": 0.467, "close": 0.472, "volume": 1308122.73, "close_time": 1762689599999, "quote_volume": 617367.04889, "trades": 3999, "taker_buy_base": 713271.38, "taker_buy_quote": 336584.35051 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.472, "high": 0.475, "low": 0.47, "close": 0.472, "volume": 1224032.16, "close_time": 1762693199999, "quote_volume": 578581.61929, "trades": 3113, "taker_buy_base": 579765.47, "taker_buy_quote": 274007.64913 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.472, "high": 0.477, "low": 0.469, "close": 0.473, "volume": 1144617.84, "close_time": 1762696799999, "quote_volume": 541573.28649, "trades": 2679, "taker_buy_base": 514216.78, "taker_buy_quote": 243435.72749 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.472, "high": 0.483, "low": 0.469, "close": 0.476, "volume": 3776747.85, "close_time": 1762700399999, "quote_volume": 1803170.00319, "trades": 8038, "taker_buy_base": 2244205.69, "taker_buy_quote": 1071693.21909 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.476, "high": 0.484, "low": 0.476, "close": 0.482, "volume": 1599745.44, "close_time": 1762703999999, "quote_volume": 769280.42927, "trades": 4453, "taker_buy_base": 870963.07, "taker_buy_quote": 418993.59967 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.482, "high": 0.487, "low": 0.479, "close": 0.484, "volume": 1173170.69, "close_time": 1762707599999, "quote_volume": 567124.50812, "trades": 3471, "taker_buy_base": 643938.12, "taker_buy_quote": 311338.65103 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.485, "high": 0.486, "low": 0.476, "close": 0.478, "volume": 1213952.16, "close_time": 1762711199999, "quote_volume": 581558.64058, "trades": 2779, "taker_buy_base": 384923.73, "taker_buy_quote": 184666.15787 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.479, "high": 0.484, "low": 0.475, "close": 0.483, "volume": 753335.04, "close_time": 1762714799999, "quote_volume": 360712.99384, "trades": 1703, "taker_buy_base": 405271.98, "taker_buy_quote": 194286.97038 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.483, "high": 0.489, "low": 0.48, "close": 0.488, "volume": 736976.51, "close_time": 1762718399999, "quote_volume": 356063.13861, "trades": 2618, "taker_buy_base": 444626.17, "taker_buy_quote": 215028.33176 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.489, "high": 0.489, "low": 0.483, "close": 0.485, "volume": 915791.03, "close_time": 1762721999999, "quote_volume": 445113.8408, "trades": 2962, "taker_buy_base": 366457.95, "taker_buy_quote": 178049.50929 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.484, "high": 0.486, "low": 0.481, "close": 0.483, "volume": 705812.62, "close_time": 1762725599999, "quote_volume": 341755.21883, "trades": 1630, "taker_buy_base": 348706.43, "taker_buy_quote": 168900.54126 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.483, "high": 0.485, "low": 0.479, "close": 0.483, "volume": 732082.41, "close_time": 1762729199999, "quote_volume": 352739.95146, "trades": 1640, "taker_buy_base": 323964.35, "taker_buy_quote": 156057.11434 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.483, "high": 0.488, "low": 0.479, "close": 0.48, "volume": 1926523.12, "close_time": 1762732799999, "quote_volume": 929674.62471, "trades": 3056, "taker_buy_base": 1109085.9, "taker_buy_quote": 535367.13006 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.481, "high": 0.495, "low": 0.477, "close": 0.49, "volume": 3009268.79, "close_time": 1762736399999, "quote_volume": 1462047.918, "trades": 5362, "taker_buy_base": 1569719.77, "taker_buy_quote": 763757.96001 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.49, "high": 0.493, "low": 0.487, "close": 0.487, "volume": 1428919.75, "close_time": 1762739999999, "quote_volume": 699392.24128, "trades": 4261, "taker_buy_base": 687775.38, "taker_buy_quote": 336696.08644 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.486, "high": 0.49, "low": 0.485, "close": 0.489, "volume": 1000948.29, "close_time": 1762743599999, "quote_volume": 488028.03913, "trades": 2434, "taker_buy_base": 494734.92, "taker_buy_quote": 241356.64864 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.49, "high": 0.494, "low": 0.489, "close": 0.49, "volume": 1168269.98, "close_time": 1762747199999, "quote_volume": 573972.40506, "trades": 3124, "taker_buy_base": 524580.12, "taker_buy_quote": 257877.65814 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.491, "high": 0.493, "low": 0.487, "close": 0.492, "volume": 759134.91, "close_time": 1762750799999, "quote_volume": 371403.76411, "trades": 2531, "taker_buy_base": 352521.98, "taker_buy_quote": 172565.89814 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.492, "high": 0.495, "low": 0.488, "close": 0.492, "volume": 1009415.57, "close_time": 1762754399999, "quote_volume": 496065.65739, "trades": 2112, "taker_buy_base": 562652.32, "taker_buy_quote": 276436.06651 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.492, "high": 0.494, "low": 0.485, "close": 0.488, "volume": 670366.95, "close_time": 1762757999999, "quote_volume": 327458.18484, "trades": 2022, "taker_buy_base": 308758.72, "taker_buy_quote": 150851.91053 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.488, "high": 0.49, "low": 0.486, "close": 0.488, "volume": 584465.52, "close_time": 1762761599999, "quote_volume": 285407.07575, "trades": 1406, "taker_buy_base": 259669.11, "taker_buy_quote": 126903.60379 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.488, "high": 0.49, "low": 0.483, "close": 0.486, "volume": 1400244.49, "close_time": 1762765199999, "quote_volume": 681479.17017, "trades": 2718, "taker_buy_base": 812620.63, "taker_buy_quote": 395726.97975 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.486, "high": 0.498, "low": 0.486, "close": 0.497, "volume": 1531206.0, "close_time": 1762768799999, "quote_volume": 753685.36665, "trades": 3023, "taker_buy_base": 1072687.85, "taker_buy_quote": 528089.17281 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.497, "high": 0.5, "low": 0.489, "close": 0.491, "volume": 1338338.14, "close_time": 1762772399999, "quote_volume": 661000.75879, "trades": 2736, "taker_buy_base": 651704.05, "taker_buy_quote": 322102.04999 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.491, "high": 0.495, "low": 0.49, "close": 0.491, "volume": 688011.55, "close_time": 1762775999999, "quote_volume": 338867.81332, "trades": 1912, "taker_buy_base": 330451.11, "taker_buy_quote": 162866.62777 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.492, "high": 0.492, "low": 0.485, "close": 0.49, "volume": 1333171.65, "close_time": 1762779599999, "quote_volume": 650804.6618, "trades": 2611, "taker_buy_base": 586623.58, "taker_buy_quote": 286665.77661 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.49, "high": 0.498, "low": 0.489, "close": 0.493, "volume": 943768.27, "close_time": 1762783199999, "quote_volume": 465637.11384, "trades": 2765, "taker_buy_base": 524982.8, "taker_buy_quote": 259094.69813 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.493, "high": 0.493, "low": 0.482, "close": 0.485, "volume": 2949927.07, "close_time": 1762786799999, "quote_volume": 1436621.85564, "trades": 6272, "taker_buy_base": 1186788.06, "taker_buy_quote": 578231.41047 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.485, "high": 0.495, "low": 0.484, "close": 0.49, "volume": 2018331.22, "close_time": 1762790399999, "quote_volume": 987483.90254, "trades": 6332, "taker_buy_base": 948351.92, "taker_buy_quote": 464143.79984 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.489, "high": 0.493, "low": 0.482, "close": 0.484, "volume": 1735971.93, "close_time": 1762793999999, "quote_volume": 847298.47919, "trades": 4277, "taker_buy_base": 793541.18, "taker_buy_quote": 388088.17047 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.483, "high": 0.492, "low": 0.482, "close": 0.489, "volume": 919042.04, "close_time": 1762797599999, "quote_volume": 448061.5618, "trades": 2384, "taker_buy_base": 382080.0, "taker_buy_quote": 186382.04378 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.489, "high": 0.491, "low": 0.486, "close": 0.486, "volume": 582355.98, "close_time": 1762801199999, "quote_volume": 284208.59769, "trades": 1760, "taker_buy_base": 330084.65, "taker_buy_quote": 161107.91648 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.486, "high": 0.498, "low": 0.484, "close": 0.492, "volume": 1623358.7, "close_time": 1762804799999, "quote_volume": 797490.88727, "trades": 2969, "taker_buy_base": 848255.49, "taker_buy_quote": 417076.03651 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.492, "high": 0.498, "low": 0.492, "close": 0.494, "volume": 1034983.83, "close_time": 1762808399999, "quote_volume": 511374.01949, "trades": 2306, "taker_buy_base": 573259.95, "taker_buy_quote": 283278.697 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.494, "high": 0.496, "low": 0.487, "close": 0.492, "volume": 2648119.52, "close_time": 1762811999999, "quote_volume": 1300447.19584, "trades": 4925, "taker_buy_base": 1340537.14, "taker_buy_quote": 658731.42369 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.492, "high": 0.509, "low": 0.488, "close": 0.506, "volume": 1992776.8, "close_time": 1762815599999, "quote_volume": 994308.3433, "trades": 4574, "taker_buy_base": 1101385.42, "taker_buy_quote": 551065.12789 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.506, "high": 0.507, "low": 0.496, "close": 0.498, "volume": 1700148.41, "close_time": 1762819199999, "quote_volume": 851979.30662, "trades": 3110, "taker_buy_base": 810351.77, "taker_buy_quote": 406199.69348 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.499, "high": 0.5, "low": 0.487, "close": 0.493, "volume": 1908902.04, "close_time": 1762822799999, "quote_volume": 942106.38925, "trades": 4918, "taker_buy_base": 776968.82, "taker_buy_quote": 383283.03253 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.493, "high": 0.508, "low": 0.491, "close": 0.492, "volume": 2679770.03, "close_time": 1762826399999, "quote_volume": 1341257.51082, "trades": 6288, "taker_buy_base": 1591697.55, "taker_buy_quote": 797141.21754 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.492, "high": 0.505, "low": 0.489, "close": 0.502, "volume": 1420258.43, "close_time": 1762829999999, "quote_volume": 707109.90455, "trades": 5009, "taker_buy_base": 828273.63, "taker_buy_quote": 412732.49905 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.502, "high": 0.506, "low": 0.499, "close": 0.501, "volume": 1146201.67, "close_time": 1762833599999, "quote_volume": 575892.75132, "trades": 3893, "taker_buy_base": 532355.57, "taker_buy_quote": 267486.77308 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.501, "high": 0.502, "low": 0.491, "close": 0.492, "volume": 779715.16, "close_time": 1762837199999, "quote_volume": 387143.99545, "trades": 2650, "taker_buy_base": 349341.12, "taker_buy_quote": 173398.77381 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.492, "high": 0.492, "low": 0.483, "close": 0.484, "volume": 1311643.8, "close_time": 1762840799999, "quote_volume": 638400.38883, "trades": 3291, "taker_buy_base": 477670.99, "taker_buy_quote": 232086.40579 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.484, "high": 0.487, "low": 0.48, "close": 0.484, "volume": 1102635.77, "close_time": 1762844399999, "quote_volume": 533176.45981, "trades": 3752, "taker_buy_base": 535194.5, "taker_buy_quote": 258858.57286 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.485, "high": 0.486, "low": 0.476, "close": 0.476, "volume": 926021.38, "close_time": 1762847999999, "quote_volume": 444344.68437, "trades": 3413, "taker_buy_base": 466429.03, "taker_buy_quote": 223900.41634 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.477, "high": 0.48, "low": 0.475, "close": 0.479, "volume": 694679.7, "close_time": 1762851599999, "quote_volume": 331537.72487, "trades": 2554, "taker_buy_base": 377244.91, "taker_buy_quote": 180080.64387 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.478, "high": 0.483, "low": 0.478, "close": 0.478, "volume": 779294.45, "close_time": 1762855199999, "quote_volume": 374521.33227, "trades": 2228, "taker_buy_base": 400570.29, "taker_buy_quote": 192510.56993 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.478, "high": 0.483, "low": 0.478, "close": 0.481, "volume": 716071.75, "close_time": 1762858799999, "quote_volume": 344032.27146, "trades": 2309, "taker_buy_base": 389683.25, "taker_buy_quote": 187267.81141 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.482, "high": 0.485, "low": 0.48, "close": 0.483, "volume": 557737.83, "close_time": 1762862399999, "quote_volume": 269279.20901, "trades": 1885, "taker_buy_base": 244476.49, "taker_buy_quote": 118041.00411 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.482, "high": 0.486, "low": 0.478, "close": 0.481, "volume": 735855.71, "close_time": 1762865999999, "quote_volume": 354163.05509, "trades": 2934, "taker_buy_base": 364011.12, "taker_buy_quote": 175217.4391 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.481, "high": 0.487, "low": 0.479, "close": 0.48, "volume": 1104793.74, "close_time": 1762869599999, "quote_volume": 534404.71543, "trades": 3215, "taker_buy_base": 494299.7, "taker_buy_quote": 239346.56944 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.481, "high": 0.486, "low": 0.476, "close": 0.486, "volume": 1921308.85, "close_time": 1762873199999, "quote_volume": 922552.03774, "trades": 5418, "taker_buy_base": 1003231.3, "taker_buy_quote": 482638.9041 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.485, "high": 0.486, "low": 0.476, "close": 0.477, "volume": 4196497.54, "close_time": 1762876799999, "quote_volume": 2011498.83237, "trades": 6007, "taker_buy_base": 1683459.42, "taker_buy_quote": 805249.61317 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.477, "high": 0.48, "low": 0.475, "close": 0.477, "volume": 959038.01, "close_time": 1762880399999, "quote_volume": 458848.59079, "trades": 3273, "taker_buy_base": 531417.2, "taker_buy_quote": 254381.33943 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.478, "high": 0.481, "low": 0.472, "close": 0.476, "volume": 1278371.09, "close_time": 1762883999999, "quote_volume": 609517.93499, "trades": 3713, "taker_buy_base": 605213.21, "taker_buy_quote": 288764.76077 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.476, "high": 0.477, "low": 0.471, "close": 0.476, "volume": 999987.47, "close_time": 1762887599999, "quote_volume": 474446.28611, "trades": 3756, "taker_buy_base": 545517.82, "taker_buy_quote": 258951.19257 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.475, "high": 0.476, "low": 0.47, "close": 0.47, "volume": 1003113.22, "close_time": 1762891199999, "quote_volume": 473714.95351, "trades": 2815, "taker_buy_base": 423239.74, "taker_buy_quote": 200076.62809 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.471, "high": 0.471, "low": 0.463, "close": 0.465, "volume": 1625427.54, "close_time": 1762894799999, "quote_volume": 759822.63431, "trades": 3772, "taker_buy_base": 611837.44, "taker_buy_quote": 286163.14374 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.466, "high": 0.468, "low": 0.461, "close": 0.463, "volume": 1704074.86, "close_time": 1762898399999, "quote_volume": 790822.98005, "trades": 3953, "taker_buy_base": 773640.06, "taker_buy_quote": 359077.76177 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.462, "high": 0.469, "low": 0.46, "close": 0.468, "volume": 1559907.6, "close_time": 1762901999999, "quote_volume": 722988.70707, "trades": 2969, "taker_buy_base": 774227.25, "taker_buy_quote": 359030.21872 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.467, "high": 0.467, "low": 0.459, "close": 0.46, "volume": 1103193.08, "close_time": 1762905599999, "quote_volume": 510646.10673, "trades": 2624, "taker_buy_base": 461463.66, "taker_buy_quote": 213678.66297 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.46, "high": 0.463, "low": 0.456, "close": 0.457, "volume": 949564.96, "close_time": 1762909199999, "quote_volume": 436989.34137, "trades": 3617, "taker_buy_base": 493014.84, "taker_buy_quote": 226977.19901 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.457, "high": 0.466, "low": 0.457, "close": 0.465, "volume": 951543.58, "close_time": 1762912799999, "quote_volume": 440908.66077, "trades": 3394, "taker_buy_base": 536578.22, "taker_buy_quote": 248632.00598 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.464, "high": 0.467, "low": 0.46, "close": 0.463, "volume": 694304.63, "close_time": 1762916399999, "quote_volume": 321084.57094, "trades": 2346, "taker_buy_base": 344802.15, "taker_buy_quote": 159433.45894 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.463, "high": 0.467, "low": 0.463, "close": 0.466, "volume": 507080.82, "close_time": 1762919999999, "quote_volume": 236112.3799, "trades": 1481, "taker_buy_base": 294496.11, "taker_buy_quote": 137193.12568 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.466, "high": 0.469, "low": 0.465, "close": 0.469, "volume": 378191.48, "close_time": 1762923599999, "quote_volume": 176283.9732, "trades": 1221, "taker_buy_base": 169877.8, "taker_buy_quote": 79226.7755 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.469, "high": 0.473, "low": 0.467, "close": 0.471, "volume": 626625.73, "close_time": 1762927199999, "quote_volume": 294741.64344, "trades": 2081, "taker_buy_base": 297195.49, "taker_buy_quote": 139775.07454 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.472, "high": 0.476, "low": 0.471, "close": 0.473, "volume": 429846.58, "close_time": 1762930799999, "quote_volume": 203670.01681, "trades": 1668, "taker_buy_base": 198214.45, "taker_buy_quote": 93936.16071 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.473, "high": 0.475, "low": 0.47, "close": 0.47, "volume": 575816.08, "close_time": 1762934399999, "quote_volume": 272305.36304, "trades": 1640, "taker_buy_base": 232424.48, "taker_buy_quote": 110042.93966 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.47, "high": 0.485, "low": 0.47, "close": 0.482, "volume": 951864.69, "close_time": 1762937999999, "quote_volume": 456257.25976, "trades": 3390, "taker_buy_base": 569173.01, "taker_buy_quote": 272810.1414 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.483, "high": 0.486, "low": 0.478, "close": 0.48, "volume": 715713.28, "close_time": 1762941599999, "quote_volume": 344866.4163, "trades": 2520, "taker_buy_base": 294419.78, "taker_buy_quote": 141886.15426 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.48, "high": 0.484, "low": 0.48, "close": 0.482, "volume": 711496.68, "close_time": 1762945199999, "quote_volume": 343264.7016, "trades": 2213, "taker_buy_base": 359412.7, "taker_buy_quote": 173445.27838 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.483, "high": 0.486, "low": 0.481, "close": 0.482, "volume": 733480.81, "close_time": 1762948799999, "quote_volume": 354390.84495, "trades": 2221, "taker_buy_base": 386910.22, "taker_buy_quote": 186986.34863 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.482, "high": 0.484, "low": 0.479, "close": 0.481, "volume": 843494.8, "close_time": 1762952399999, "quote_volume": 405921.99696, "trades": 2103, "taker_buy_base": 377437.67, "taker_buy_quote": 181824.59986 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.482, "high": 0.49, "low": 0.48, "close": 0.489, "volume": 626702.67, "close_time": 1762955999999, "quote_volume": 303225.96046, "trades": 2129, "taker_buy_base": 356380.03, "taker_buy_quote": 172620.07983 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.49, "high": 0.491, "low": 0.476, "close": 0.483, "volume": 2380858.8, "close_time": 1762959599999, "quote_volume": 1153232.51702, "trades": 7719, "taker_buy_base": 993776.98, "taker_buy_quote": 482132.57944 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.483, "high": 0.488, "low": 0.473, "close": 0.475, "volume": 2944143.49, "close_time": 1762963199999, "quote_volume": 1419118.70484, "trades": 10062, "taker_buy_base": 1343751.95, "taker_buy_quote": 649363.567 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.475, "high": 0.477, "low": 0.451, "close": 0.454, "volume": 3855510.77, "close_time": 1762966799999, "quote_volume": 1781009.05553, "trades": 13542, "taker_buy_base": 1964363.8, "taker_buy_quote": 907257.07453 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.453, "high": 0.461, "low": 0.446, "close": 0.456, "volume": 1827038.83, "close_time": 1762970399999, "quote_volume": 827193.62325, "trades": 8057, "taker_buy_base": 1013991.0, "taker_buy_quote": 459216.05452 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.456, "high": 0.459, "low": 0.449, "close": 0.45, "volume": 1197881.55, "close_time": 1762973999999, "quote_volume": 544602.68068, "trades": 4168, "taker_buy_base": 595673.93, "taker_buy_quote": 270827.4133 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.45, "high": 0.452, "low": 0.443, "close": 0.451, "volume": 1644278.9, "close_time": 1762977599999, "quote_volume": 734894.81261, "trades": 4898, "taker_buy_base": 949287.16, "taker_buy_quote": 424291.18925 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.45, "high": 0.46, "low": 0.449, "close": 0.456, "volume": 828147.89, "close_time": 1762981199999, "quote_volume": 375928.70185, "trades": 3930, "taker_buy_base": 494111.43, "taker_buy_quote": 224294.08719 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.455, "high": 0.457, "low": 0.453, "close": 0.454, "volume": 573282.61, "close_time": 1762984799999, "quote_volume": 260724.76492, "trades": 1854, "taker_buy_base": 293847.15, "taker_buy_quote": 133662.35822 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.454, "high": 0.454, "low": 0.448, "close": 0.452, "volume": 598902.82, "close_time": 1762988399999, "quote_volume": 270164.92919, "trades": 1681, "taker_buy_base": 389182.38, "taker_buy_quote": 175529.92228 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.452, "high": 0.452, "low": 0.445, "close": 0.448, "volume": 1224147.33, "close_time": 1762991999999, "quote_volume": 548313.64728, "trades": 2104, "taker_buy_base": 669982.7, "taker_buy_quote": 300106.44188 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.447, "high": 0.453, "low": 0.446, "close": 0.45, "volume": 1090049.02, "close_time": 1762995599999, "quote_volume": 490421.95646, "trades": 2611, "taker_buy_base": 687230.85, "taker_buy_quote": 309400.28324 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.45, "high": 0.457, "low": 0.449, "close": 0.452, "volume": 1588476.91, "close_time": 1762999199999, "quote_volume": 719005.34653, "trades": 3850, "taker_buy_base": 730100.69, "taker_buy_quote": 331009.07845 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.452, "high": 0.452, "low": 0.448, "close": 0.45, "volume": 815120.34, "close_time": 1763002799999, "quote_volume": 367431.54562, "trades": 2035, "taker_buy_base": 403834.82, "taker_buy_quote": 182120.70034 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.45, "high": 0.466, "low": 0.445, "close": 0.461, "volume": 2388744.28, "close_time": 1763006399999, "quote_volume": 1087615.85995, "trades": 6487, "taker_buy_base": 1523761.4, "taker_buy_quote": 694352.2554 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.461, "high": 0.465, "low": 0.456, "close": 0.462, "volume": 1969290.33, "close_time": 1763009999999, "quote_volume": 907212.35108, "trades": 5321, "taker_buy_base": 1027123.43, "taker_buy_quote": 473420.09688 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.462, "high": 0.472, "low": 0.459, "close": 0.469, "volume": 1110685.22, "close_time": 1763013599999, "quote_volume": 516467.02026, "trades": 3451, "taker_buy_base": 605597.23, "taker_buy_quote": 281681.84314 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.47, "high": 0.473, "low": 0.467, "close": 0.469, "volume": 1144438.57, "close_time": 1763017199999, "quote_volume": 538989.49881, "trades": 3215, "taker_buy_base": 562475.47, "taker_buy_quote": 265005.35105 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.468, "high": 0.472, "low": 0.465, "close": 0.468, "volume": 947998.34, "close_time": 1763020799999, "quote_volume": 444209.35864, "trades": 2617, "taker_buy_base": 474835.93, "taker_buy_quote": 222799.79626 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.468, "high": 0.469, "low": 0.466, "close": 0.467, "volume": 737009.34, "close_time": 1763024399999, "quote_volume": 344474.82205, "trades": 2076, "taker_buy_base": 335138.47, "taker_buy_quote": 156664.71944 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.467, "high": 0.468, "low": 0.459, "close": 0.461, "volume": 982338.67, "close_time": 1763027999999, "quote_volume": 452911.97123, "trades": 2259, "taker_buy_base": 413476.33, "taker_buy_quote": 190631.78611 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.462, "high": 0.468, "low": 0.462, "close": 0.465, "volume": 770326.23, "close_time": 1763031599999, "quote_volume": 357701.74553, "trades": 2270, "taker_buy_base": 369652.05, "taker_buy_quote": 171688.94104 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.465, "high": 0.466, "low": 0.463, "close": 0.464, "volume": 525383.06, "close_time": 1763035199999, "quote_volume": 243944.90733, "trades": 1598, "taker_buy_base": 223162.79, "taker_buy_quote": 103640.91819 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.464, "high": 0.468, "low": 0.462, "close": 0.467, "volume": 951269.89, "close_time": 1763038799999, "quote_volume": 442329.32968, "trades": 2139, "taker_buy_base": 563145.61, "taker_buy_quote": 262040.67714 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.468, "high": 0.469, "low": 0.462, "close": 0.465, "volume": 1645017.85, "close_time": 1763042399999, "quote_volume": 766400.76494, "trades": 4937, "taker_buy_base": 832333.44, "taker_buy_quote": 387786.21403 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.465, "high": 0.477, "low": 0.459, "close": 0.471, "volume": 2356882.03, "close_time": 1763045999999, "quote_volume": 1098429.51586, "trades": 10400, "taker_buy_base": 1254712.61, "taker_buy_quote": 583830.76401 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.471, "high": 0.477, "low": 0.462, "close": 0.465, "volume": 3081217.53, "close_time": 1763049599999, "quote_volume": 1442343.61451, "trades": 10196, "taker_buy_base": 1558720.22, "taker_buy_quote": 730046.09979 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.465, "high": 0.467, "low": 0.452, "close": 0.453, "volume": 2236130.51, "close_time": 1763053199999, "quote_volume": 1026990.70756, "trades": 7767, "taker_buy_base": 896440.47, "taker_buy_quote": 412432.64824 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.453, "high": 0.456, "low": 0.438, "close": 0.44, "volume": 2721325.5, "close_time": 1763056799999, "quote_volume": 1219130.74532, "trades": 8430, "taker_buy_base": 1169158.19, "taker_buy_quote": 525011.11109 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.44, "high": 0.443, "low": 0.431, "close": 0.436, "volume": 3574574.97, "close_time": 1763060399999, "quote_volume": 1563032.68532, "trades": 11460, "taker_buy_base": 1870837.92, "taker_buy_quote": 818565.15106 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.436, "high": 0.441, "low": 0.426, "close": 0.428, "volume": 3205334.78, "close_time": 1763063999999, "quote_volume": 1382366.93347, "trades": 10158, "taker_buy_base": 1741180.67, "taker_buy_quote": 750859.19477 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.428, "high": 0.428, "low": 0.421, "close": 0.423, "volume": 2570993.8, "close_time": 1763067599999, "quote_volume": 1091508.7902, "trades": 7984, "taker_buy_base": 1436369.2, "taker_buy_quote": 610025.75629 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.424, "high": 0.428, "low": 0.422, "close": 0.427, "volume": 969034.68, "close_time": 1763071199999, "quote_volume": 411695.01616, "trades": 4259, "taker_buy_base": 524737.16, "taker_buy_quote": 223006.27593 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.426, "high": 0.438, "low": 0.425, "close": 0.438, "volume": 1321873.07, "close_time": 1763074799999, "quote_volume": 572413.5389, "trades": 3159, "taker_buy_base": 792544.95, "taker_buy_quote": 343167.06592 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.437, "high": 0.446, "low": 0.435, "close": 0.44, "volume": 1846910.52, "close_time": 1763078399999, "quote_volume": 814292.01931, "trades": 3722, "taker_buy_base": 962070.48, "taker_buy_quote": 424187.07816 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.44, "high": 0.449, "low": 0.438, "close": 0.442, "volume": 1638117.23, "close_time": 1763081999999, "quote_volume": 724663.30468, "trades": 5419, "taker_buy_base": 766091.11, "taker_buy_quote": 338973.74817 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.441, "high": 0.445, "low": 0.439, "close": 0.44, "volume": 1253768.68, "close_time": 1763085599999, "quote_volume": 553314.84725, "trades": 4908, "taker_buy_base": 585703.65, "taker_buy_quote": 258640.24125 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.44, "high": 0.444, "low": 0.438, "close": 0.44, "volume": 1073543.31, "close_time": 1763089199999, "quote_volume": 474198.05344, "trades": 2991, "taker_buy_base": 665153.28, "taker_buy_quote": 293936.41053 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.44, "high": 0.44, "low": 0.433, "close": 0.435, "volume": 1368879.07, "close_time": 1763092799999, "quote_volume": 596257.84544, "trades": 3628, "taker_buy_base": 534062.17, "taker_buy_quote": 232784.79665 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.435, "high": 0.435, "low": 0.412, "close": 0.424, "volume": 4082793.23, "close_time": 1763096399999, "quote_volume": 1719719.08047, "trades": 10924, "taker_buy_base": 2077192.52, "taker_buy_quote": 874621.17387 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.424, "high": 0.434, "low": 0.423, "close": 0.432, "volume": 2661211.35, "close_time": 1763099999999, "quote_volume": 1139549.3876, "trades": 6934, "taker_buy_base": 1325348.96, "taker_buy_quote": 568027.59486 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.432, "high": 0.441, "low": 0.425, "close": 0.44, "volume": 1953782.82, "close_time": 1763103599999, "quote_volume": 839831.8984, "trades": 6259, "taker_buy_base": 1103586.84, "taker_buy_quote": 474459.86679 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.44, "high": 0.445, "low": 0.436, "close": 0.441, "volume": 1800972.01, "close_time": 1763107199999, "quote_volume": 793135.9975, "trades": 6958, "taker_buy_base": 898781.79, "taker_buy_quote": 396132.02667 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.441, "high": 0.441, "low": 0.434, "close": 0.437, "volume": 1084528.63, "close_time": 1763110799999, "quote_volume": 474846.07513, "trades": 3333, "taker_buy_base": 518847.63, "taker_buy_quote": 227137.08386 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.436, "high": 0.437, "low": 0.426, "close": 0.427, "volume": 1510562.79, "close_time": 1763114399999, "quote_volume": 648131.54966, "trades": 4015, "taker_buy_base": 576067.97, "taker_buy_quote": 247126.98798 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.427, "high": 0.431, "low": 0.426, "close": 0.428, "volume": 689257.7, "close_time": 1763117999999, "quote_volume": 295246.385, "trades": 2268, "taker_buy_base": 332404.1, "taker_buy_quote": 142533.47789 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.427, "high": 0.428, "low": 0.421, "close": 0.425, "volume": 1361863.35, "close_time": 1763121599999, "quote_volume": 578245.78435, "trades": 3829, "taker_buy_base": 701545.52, "taker_buy_quote": 298013.61449 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.425, "high": 0.425, "low": 0.412, "close": 0.423, "volume": 3869978.21, "close_time": 1763125199999, "quote_volume": 1619512.39286, "trades": 9986, "taker_buy_base": 1851213.78, "taker_buy_quote": 775452.95448 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.423, "high": 0.426, "low": 0.414, "close": 0.421, "volume": 2694989.1, "close_time": 1763128799999, "quote_volume": 1129837.1875, "trades": 8818, "taker_buy_base": 1403851.95, "taker_buy_quote": 588525.49628 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.421, "high": 0.431, "low": 0.414, "close": 0.427, "volume": 4926468.19, "close_time": 1763132399999, "quote_volume": 2088288.15836, "trades": 12941, "taker_buy_base": 2675263.62, "taker_buy_quote": 1133468.10466 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.426, "high": 0.433, "low": 0.419, "close": 0.427, "volume": 3287514.31, "close_time": 1763135999999, "quote_volume": 1398982.84879, "trades": 10644, "taker_buy_base": 1787143.04, "taker_buy_quote": 760759.46381 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.427, "high": 0.436, "low": 0.424, "close": 0.434, "volume": 2177651.01, "close_time": 1763139599999, "quote_volume": 937485.6666, "trades": 6054, "taker_buy_base": 1188041.63, "taker_buy_quote": 511629.46609 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.433, "high": 0.435, "low": 0.422, "close": 0.423, "volume": 2331731.44, "close_time": 1763143199999, "quote_volume": 1000617.11345, "trades": 5272, "taker_buy_base": 896099.59, "taker_buy_quote": 384719.50018 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.423, "high": 0.43, "low": 0.421, "close": 0.423, "volume": 1795216.62, "close_time": 1763146799999, "quote_volume": 764030.48485, "trades": 4770, "taker_buy_base": 966349.02, "taker_buy_quote": 411544.7939 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.424, "high": 0.433, "low": 0.422, "close": 0.432, "volume": 1727455.28, "close_time": 1763150399999, "quote_volume": 741149.01682, "trades": 4081, "taker_buy_base": 778151.1, "taker_buy_quote": 334050.19151 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.432, "high": 0.433, "low": 0.416, "close": 0.417, "volume": 4903675.59, "close_time": 1763153999999, "quote_volume": 2063093.0028, "trades": 7448, "taker_buy_base": 1613075.85, "taker_buy_quote": 679750.93789 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.417, "high": 0.425, "low": 0.415, "close": 0.42, "volume": 3579739.02, "close_time": 1763157599999, "quote_volume": 1504674.54953, "trades": 8449, "taker_buy_base": 1259125.32, "taker_buy_quote": 529564.6597 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.419, "high": 0.422, "low": 0.408, "close": 0.411, "volume": 2875644.49, "close_time": 1763161199999, "quote_volume": 1194581.70543, "trades": 6044, "taker_buy_base": 1446049.32, "taker_buy_quote": 600761.65512 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.411, "high": 0.412, "low": 0.397, "close": 0.404, "volume": 2900520.99, "close_time": 1763164799999, "quote_volume": 1170721.36454, "trades": 7740, "taker_buy_base": 1387302.68, "taker_buy_quote": 560497.37776 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.403, "high": 0.412, "low": 0.403, "close": 0.412, "volume": 2182839.58, "close_time": 1763168399999, "quote_volume": 890943.59951, "trades": 6900, "taker_buy_base": 1152778.38, "taker_buy_quote": 470634.55232 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.412, "high": 0.417, "low": 0.41, "close": 0.417, "volume": 1497103.4, "close_time": 1763171999999, "quote_volume": 620132.01311, "trades": 5243, "taker_buy_base": 818303.54, "taker_buy_quote": 339186.74151 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.416, "high": 0.421, "low": 0.415, "close": 0.42, "volume": 1543800.55, "close_time": 1763175599999, "quote_volume": 644724.59559, "trades": 3559, "taker_buy_base": 901437.76, "taker_buy_quote": 376616.84712 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.42, "high": 0.425, "low": 0.419, "close": 0.424, "volume": 1047727.4, "close_time": 1763179199999, "quote_volume": 442640.55647, "trades": 2933, "taker_buy_base": 520318.76, "taker_buy_quote": 219867.5212 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.424, "high": 0.426, "low": 0.421, "close": 0.422, "volume": 794419.57, "close_time": 1763182799999, "quote_volume": 335848.76811, "trades": 1810, "taker_buy_base": 375435.54, "taker_buy_quote": 158777.67213 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.423, "high": 0.427, "low": 0.421, "close": 0.426, "volume": 1120942.89, "close_time": 1763186399999, "quote_volume": 474347.49033, "trades": 2278, "taker_buy_base": 559787.16, "taker_buy_quote": 236919.72212 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.426, "high": 0.432, "low": 0.425, "close": 0.428, "volume": 999053.76, "close_time": 1763189999999, "quote_volume": 428797.89834, "trades": 2208, "taker_buy_base": 579264.66, "taker_buy_quote": 248750.42924 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.428, "high": 0.428, "low": 0.422, "close": 0.422, "volume": 638974.2, "close_time": 1763193599999, "quote_volume": 271858.72841, "trades": 1709, "taker_buy_base": 295297.69, "taker_buy_quote": 125632.75672 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.422, "high": 0.422, "low": 0.412, "close": 0.414, "volume": 1960875.17, "close_time": 1763197199999, "quote_volume": 818454.19762, "trades": 3769, "taker_buy_base": 1012068.16, "taker_buy_quote": 422678.73795 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.414, "high": 0.42, "low": 0.412, "close": 0.416, "volume": 1045130.0, "close_time": 1763200799999, "quote_volume": 435309.33155, "trades": 2228, "taker_buy_base": 527076.11, "taker_buy_quote": 219461.16353 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.416, "high": 0.42, "low": 0.415, "close": 0.418, "volume": 641476.11, "close_time": 1763204399999, "quote_volume": 267456.58558, "trades": 2819, "taker_buy_base": 340948.35, "taker_buy_quote": 142152.93955 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.419, "high": 0.419, "low": 0.415, "close": 0.417, "volume": 633610.25, "close_time": 1763207999999, "quote_volume": 264526.65279, "trades": 1608, "taker_buy_base": 402283.21, "taker_buy_quote": 167935.47698 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.417, "high": 0.424, "low": 0.417, "close": 0.424, "volume": 744266.58, "close_time": 1763211599999, "quote_volume": 313701.26508, "trades": 1875, "taker_buy_base": 411708.91, "taker_buy_quote": 173633.86505 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.424, "high": 0.433, "low": 0.422, "close": 0.43, "volume": 1564261.27, "close_time": 1763215199999, "quote_volume": 671506.74192, "trades": 4176, "taker_buy_base": 895257.43, "taker_buy_quote": 384289.13619 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.43, "high": 0.436, "low": 0.429, "close": 0.434, "volume": 1222739.48, "close_time": 1763218799999, "quote_volume": 528136.0192, "trades": 2139, "taker_buy_base": 682258.77, "taker_buy_quote": 294761.8514 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.434, "high": 0.437, "low": 0.428, "close": 0.428, "volume": 1811532.06, "close_time": 1763222399999, "quote_volume": 781848.08355, "trades": 3408, "taker_buy_base": 857719.05, "taker_buy_quote": 370242.43635 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.428, "high": 0.429, "low": 0.423, "close": 0.428, "volume": 1683218.37, "close_time": 1763225999999, "quote_volume": 717343.02509, "trades": 3467, "taker_buy_base": 784448.41, "taker_buy_quote": 334410.42581 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.428, "high": 0.432, "low": 0.426, "close": 0.431, "volume": 1010841.59, "close_time": 1763229599999, "quote_volume": 433075.78825, "trades": 2853, "taker_buy_base": 539030.51, "taker_buy_quote": 231179.49604 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.431, "high": 0.432, "low": 0.429, "close": 0.43, "volume": 609824.52, "close_time": 1763233199999, "quote_volume": 262152.3256, "trades": 1493, "taker_buy_base": 333489.22, "taker_buy_quote": 143390.17684 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.429, "high": 0.431, "low": 0.427, "close": 0.428, "volume": 654936.19, "close_time": 1763236799999, "quote_volume": 280503.63041, "trades": 1312, "taker_buy_base": 318150.03, "taker_buy_quote": 136382.38208 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.428, "high": 0.428, "low": 0.421, "close": 0.423, "volume": 2762135.23, "close_time": 1763240399999, "quote_volume": 1171597.82371, "trades": 3437, "taker_buy_base": 733148.13, "taker_buy_quote": 311238.04703 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.423, "high": 0.428, "low": 0.42, "close": 0.422, "volume": 1212595.66, "close_time": 1763243999999, "quote_volume": 514090.28549, "trades": 2851, "taker_buy_base": 528857.56, "taker_buy_quote": 224438.04939 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.421, "high": 0.426, "low": 0.421, "close": 0.424, "volume": 889223.39, "close_time": 1763247599999, "quote_volume": 376337.85833, "trades": 2070, "taker_buy_base": 381682.96, "taker_buy_quote": 161545.27087 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.424, "high": 0.426, "low": 0.423, "close": 0.424, "volume": 817833.34, "close_time": 1763251199999, "quote_volume": 347090.12586, "trades": 1493, "taker_buy_base": 409269.38, "taker_buy_quote": 173767.75792 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.424, "high": 0.425, "low": 0.417, "close": 0.422, "volume": 1221943.25, "close_time": 1763254799999, "quote_volume": 514629.35377, "trades": 2828, "taker_buy_base": 587271.36, "taker_buy_quote": 247561.45433 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.421, "high": 0.423, "low": 0.414, "close": 0.42, "volume": 1494365.68, "close_time": 1763258399999, "quote_volume": 626038.90139, "trades": 3899, "taker_buy_base": 792817.61, "taker_buy_quote": 331972.4527 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.42, "high": 0.428, "low": 0.418, "close": 0.428, "volume": 1403862.4, "close_time": 1763261999999, "quote_volume": 594333.85639, "trades": 3562, "taker_buy_base": 740063.43, "taker_buy_quote": 313571.35713 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.427, "high": 0.431, "low": 0.426, "close": 0.431, "volume": 1185787.01, "close_time": 1763265599999, "quote_volume": 508579.11055, "trades": 2466, "taker_buy_base": 571619.86, "taker_buy_quote": 245160.02472 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.431, "high": 0.432, "low": 0.426, "close": 0.428, "volume": 550951.01, "close_time": 1763269199999, "quote_volume": 235936.8166, "trades": 1258, "taker_buy_base": 288962.02, "taker_buy_quote": 123708.20596 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.429, "high": 0.434, "low": 0.428, "close": 0.43, "volume": 585532.61, "close_time": 1763272799999, "quote_volume": 252578.95118, "trades": 1556, "taker_buy_base": 285304.39, "taker_buy_quote": 123135.34649 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.429, "high": 0.43, "low": 0.427, "close": 0.428, "volume": 841652.38, "close_time": 1763276399999, "quote_volume": 361351.87304, "trades": 1262, "taker_buy_base": 469786.74, "taker_buy_quote": 201742.19321 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.427, "high": 0.429, "low": 0.426, "close": 0.429, "volume": 656659.83, "close_time": 1763279999999, "quote_volume": 280970.62387, "trades": 1224, "taker_buy_base": 375900.04, "taker_buy_quote": 160925.7441 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.429, "high": 0.43, "low": 0.425, "close": 0.428, "volume": 556000.21, "close_time": 1763283599999, "quote_volume": 237555.60112, "trades": 1484, "taker_buy_base": 289852.17, "taker_buy_quote": 123872.65173 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.427, "high": 0.432, "low": 0.426, "close": 0.432, "volume": 848962.64, "close_time": 1763287199999, "quote_volume": 363693.21229, "trades": 2147, "taker_buy_base": 463122.24, "taker_buy_quote": 198506.63157 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.432, "high": 0.432, "low": 0.428, "close": 0.429, "volume": 1203057.2, "close_time": 1763290799999, "quote_volume": 517184.95278, "trades": 2225, "taker_buy_base": 494192.58, "taker_buy_quote": 212598.75704 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.429, "high": 0.43, "low": 0.417, "close": 0.418, "volume": 1359245.92, "close_time": 1763294399999, "quote_volume": 573563.40522, "trades": 2955, "taker_buy_base": 633064.1, "taker_buy_quote": 267003.18248 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.418, "high": 0.423, "low": 0.416, "close": 0.417, "volume": 1393689.2, "close_time": 1763297999999, "quote_volume": 584458.91169, "trades": 3004, "taker_buy_base": 691662.11, "taker_buy_quote": 290126.68747 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.417, "high": 0.419, "low": 0.413, "close": 0.416, "volume": 1073903.27, "close_time": 1763301599999, "quote_volume": 446966.9439, "trades": 2331, "taker_buy_base": 546042.22, "taker_buy_quote": 227375.341 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.416, "high": 0.42, "low": 0.414, "close": 0.419, "volume": 1286407.58, "close_time": 1763305199999, "quote_volume": 536160.67194, "trades": 2595, "taker_buy_base": 797106.66, "taker_buy_quote": 332405.5764 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.419, "high": 0.419, "low": 0.407, "close": 0.408, "volume": 2292927.33, "close_time": 1763308799999, "quote_volume": 946059.34752, "trades": 4884, "taker_buy_base": 838420.99, "taker_buy_quote": 346225.17269 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.408, "high": 0.413, "low": 0.402, "close": 0.404, "volume": 3157060.07, "close_time": 1763312399999, "quote_volume": 1286521.30606, "trades": 6602, "taker_buy_base": 1569872.93, "taker_buy_quote": 640533.62257 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.404, "high": 0.406, "low": 0.398, "close": 0.404, "volume": 3787332.52, "close_time": 1763315999999, "quote_volume": 1523651.83269, "trades": 6437, "taker_buy_base": 2069405.37, "taker_buy_quote": 833137.48595 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.404, "high": 0.412, "low": 0.4, "close": 0.401, "volume": 3592533.97, "close_time": 1763319599999, "quote_volume": 1458194.59292, "trades": 6132, "taker_buy_base": 1819441.12, "taker_buy_quote": 738431.87145 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.4, "high": 0.408, "low": 0.399, "close": 0.402, "volume": 1813145.34, "close_time": 1763323199999, "quote_volume": 732046.39394, "trades": 4380, "taker_buy_base": 974503.9, "taker_buy_quote": 393439.74019 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.403, "high": 0.407, "low": 0.4, "close": 0.4, "volume": 1724113.44, "close_time": 1763326799999, "quote_volume": 695603.32163, "trades": 2666, "taker_buy_base": 847831.16, "taker_buy_quote": 342005.22602 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.4, "high": 0.401, "low": 0.396, "close": 0.4, "volume": 2631277.35, "close_time": 1763330399999, "quote_volume": 1046931.21858, "trades": 3748, "taker_buy_base": 1354991.51, "taker_buy_quote": 539221.11814 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.4, "high": 0.408, "low": 0.396, "close": 0.406, "volume": 2047041.75, "close_time": 1763333999999, "quote_volume": 822722.92031, "trades": 3826, "taker_buy_base": 1065196.13, "taker_buy_quote": 428502.42444 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.406, "high": 0.414, "low": 0.398, "close": 0.41, "volume": 2774732.09, "close_time": 1763337599999, "quote_volume": 1124751.76829, "trades": 6609, "taker_buy_base": 1422944.89, "taker_buy_quote": 576413.06698 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.41, "high": 0.42, "low": 0.405, "close": 0.416, "volume": 2871259.92, "close_time": 1763341199999, "quote_volume": 1189360.86496, "trades": 6480, "taker_buy_base": 1661227.83, "taker_buy_quote": 688786.99808 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.416, "high": 0.417, "low": 0.412, "close": 0.413, "volume": 1134108.96, "close_time": 1763344799999, "quote_volume": 469389.77966, "trades": 3152, "taker_buy_base": 661950.24, "taker_buy_quote": 274014.85024 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.413, "high": 0.417, "low": 0.411, "close": 0.414, "volume": 1608718.21, "close_time": 1763348399999, "quote_volume": 666305.9122, "trades": 3910, "taker_buy_base": 916073.69, "taker_buy_quote": 379479.41529 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.415, "high": 0.418, "low": 0.414, "close": 0.417, "volume": 891650.04, "close_time": 1763351999999, "quote_volume": 370774.06999, "trades": 2364, "taker_buy_base": 460947.93, "taker_buy_quote": 191738.96003 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.417, "high": 0.419, "low": 0.414, "close": 0.415, "volume": 1254603.93, "close_time": 1763355599999, "quote_volume": 522575.44555, "trades": 2735, "taker_buy_base": 607929.91, "taker_buy_quote": 253236.40794 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.415, "high": 0.416, "low": 0.413, "close": 0.415, "volume": 1022452.9, "close_time": 1763359199999, "quote_volume": 424027.80423, "trades": 2222, "taker_buy_base": 515104.78, "taker_buy_quote": 213663.69189 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.415, "high": 0.418, "low": 0.413, "close": 0.417, "volume": 1445561.33, "close_time": 1763362799999, "quote_volume": 600250.68734, "trades": 2693, "taker_buy_base": 707472.36, "taker_buy_quote": 293599.73913 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.417, "high": 0.418, "low": 0.41, "close": 0.415, "volume": 1480644.26, "close_time": 1763366399999, "quote_volume": 613468.04251, "trades": 3375, "taker_buy_base": 740819.0, "taker_buy_quote": 306799.2892 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.415, "high": 0.417, "low": 0.413, "close": 0.414, "volume": 1081903.9, "close_time": 1763369999999, "quote_volume": 449186.93734, "trades": 1737, "taker_buy_base": 481581.15, "taker_buy_quote": 200054.87306 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.415, "high": 0.418, "low": 0.413, "close": 0.415, "volume": 724182.03, "close_time": 1763373599999, "quote_volume": 301151.87461, "trades": 1541, "taker_buy_base": 391123.64, "taker_buy_quote": 162620.93136 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.415, "high": 0.419, "low": 0.414, "close": 0.415, "volume": 1031030.4, "close_time": 1763377199999, "quote_volume": 429578.42449, "trades": 2435, "taker_buy_base": 441306.15, "taker_buy_quote": 183938.97735 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.415, "high": 0.418, "low": 0.414, "close": 0.415, "volume": 567339.92, "close_time": 1763380799999, "quote_volume": 235994.90214, "trades": 1417, "taker_buy_base": 256881.93, "taker_buy_quote": 106833.90357 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.415, "high": 0.416, "low": 0.411, "close": 0.414, "volume": 762665.34, "close_time": 1763384399999, "quote_volume": 315305.97308, "trades": 1617, "taker_buy_base": 331237.09, "taker_buy_quote": 137032.40248 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.413, "high": 0.414, "low": 0.397, "close": 0.401, "volume": 2626741.47, "close_time": 1763387999999, "quote_volume": 1064323.27323, "trades": 5689, "taker_buy_base": 1129379.78, "taker_buy_quote": 457891.91186 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.401, "high": 0.419, "low": 0.396, "close": 0.408, "volume": 5864198.25, "close_time": 1763391599999, "quote_volume": 2387261.32074, "trades": 16157, "taker_buy_base": 3159621.61, "taker_buy_quote": 1286431.13489 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.409, "high": 0.411, "low": 0.397, "close": 0.401, "volume": 3272710.08, "close_time": 1763395199999, "quote_volume": 1321111.75499, "trades": 13684, "taker_buy_base": 1556740.02, "taker_buy_quote": 628637.683 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.401, "high": 0.41, "low": 0.392, "close": 0.41, "volume": 3087442.76, "close_time": 1763398799999, "quote_volume": 1230494.2335, "trades": 10487, "taker_buy_base": 1368389.65, "taker_buy_quote": 546035.53557 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.41, "high": 0.411, "low": 0.396, "close": 0.397, "volume": 1773420.27, "close_time": 1763402399999, "quote_volume": 713715.21404, "trades": 7564, "taker_buy_base": 915508.79, "taker_buy_quote": 368642.18999 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.396, "high": 0.401, "low": 0.389, "close": 0.391, "volume": 2555462.66, "close_time": 1763405999999, "quote_volume": 1006038.42237, "trades": 8357, "taker_buy_base": 1428458.45, "taker_buy_quote": 562685.76647 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.391, "high": 0.394, "low": 0.384, "close": 0.387, "volume": 3641673.04, "close_time": 1763409599999, "quote_volume": 1416389.8871, "trades": 7622, "taker_buy_base": 1792027.96, "taker_buy_quote": 697358.35977 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.387, "high": 0.39, "low": 0.382, "close": 0.387, "volume": 3848435.46, "close_time": 1763413199999, "quote_volume": 1487054.86096, "trades": 9008, "taker_buy_base": 1815648.68, "taker_buy_quote": 702112.85439 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.387, "high": 0.391, "low": 0.382, "close": 0.386, "volume": 2408629.57, "close_time": 1763416799999, "quote_volume": 929784.5872, "trades": 4954, "taker_buy_base": 1584144.48, "taker_buy_quote": 611619.23994 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.387, "high": 0.391, "low": 0.384, "close": 0.387, "volume": 2387096.67, "close_time": 1763420399999, "quote_volume": 925742.85615, "trades": 3323, "taker_buy_base": 1269074.71, "taker_buy_quote": 492626.8853 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.387, "high": 0.389, "low": 0.384, "close": 0.388, "volume": 1475275.71, "close_time": 1763423999999, "quote_volume": 570238.4604, "trades": 2435, "taker_buy_base": 776269.37, "taker_buy_quote": 300084.14087 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.388, "high": 0.392, "low": 0.381, "close": 0.39, "volume": 2666601.43, "close_time": 1763427599999, "quote_volume": 1031483.43301, "trades": 4663, "taker_buy_base": 1247985.84, "taker_buy_quote": 483172.49614 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.391, "high": 0.395, "low": 0.389, "close": 0.393, "volume": 2223771.71, "close_time": 1763431199999, "quote_volume": 872918.68494, "trades": 4030, "taker_buy_base": 1123573.24, "taker_buy_quote": 441382.63278 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.392, "high": 0.404, "low": 0.388, "close": 0.397, "volume": 3980125.91, "close_time": 1763434799999, "quote_volume": 1581729.01254, "trades": 6527, "taker_buy_base": 2063400.8, "taker_buy_quote": 820429.16533 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.397, "high": 0.405, "low": 0.39, "close": 0.403, "volume": 5299671.1, "close_time": 1763438399999, "quote_volume": 2104329.3983, "trades": 8632, "taker_buy_base": 2759389.55, "taker_buy_quote": 1096178.61544 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.403, "high": 0.409, "low": 0.397, "close": 0.408, "volume": 3799986.16, "close_time": 1763441999999, "quote_volume": 1527774.2878, "trades": 6192, "taker_buy_base": 1982402.48, "taker_buy_quote": 798221.80709 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.408, "high": 0.415, "low": 0.404, "close": 0.41, "volume": 2879814.79, "close_time": 1763445599999, "quote_volume": 1182361.57992, "trades": 5388, "taker_buy_base": 1491539.46, "taker_buy_quote": 612671.86021 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.409, "high": 0.411, "low": 0.403, "close": 0.403, "volume": 2138591.29, "close_time": 1763449199999, "quote_volume": 870441.32528, "trades": 4209, "taker_buy_base": 1050635.36, "taker_buy_quote": 427810.57505 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.404, "high": 0.407, "low": 0.4, "close": 0.402, "volume": 2792420.37, "close_time": 1763452799999, "quote_volume": 1125977.62357, "trades": 5008, "taker_buy_base": 1355054.26, "taker_buy_quote": 546403.22777 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.402, "high": 0.408, "low": 0.401, "close": 0.405, "volume": 2264459.71, "close_time": 1763456399999, "quote_volume": 914214.30598, "trades": 4523, "taker_buy_base": 1146285.31, "taker_buy_quote": 462983.59272 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.404, "high": 0.406, "low": 0.399, "close": 0.406, "volume": 1345053.95, "close_time": 1763459999999, "quote_volume": 541422.8622, "trades": 2458, "taker_buy_base": 694820.39, "taker_buy_quote": 280118.48024 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.406, "high": 0.407, "low": 0.403, "close": 0.404, "volume": 1050238.53, "close_time": 1763463599999, "quote_volume": 425216.68262, "trades": 2031, "taker_buy_base": 477441.79, "taker_buy_quote": 193408.13872 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.404, "high": 0.404, "low": 0.399, "close": 0.403, "volume": 699224.88, "close_time": 1763467199999, "quote_volume": 280907.16679, "trades": 1345, "taker_buy_base": 307978.42, "taker_buy_quote": 123742.41829 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.403, "high": 0.407, "low": 0.4, "close": 0.407, "volume": 850145.38, "close_time": 1763470799999, "quote_volume": 343458.52055, "trades": 1992, "taker_buy_base": 430106.94, "taker_buy_quote": 173755.76717 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.406, "high": 0.407, "low": 0.4, "close": 0.405, "volume": 1828509.79, "close_time": 1763474399999, "quote_volume": 737301.8874, "trades": 3492, "taker_buy_base": 916154.1, "taker_buy_quote": 369390.47656 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.404, "high": 0.413, "low": 0.402, "close": 0.403, "volume": 4477519.11, "close_time": 1763477999999, "quote_volume": 1825623.13232, "trades": 7823, "taker_buy_base": 2297794.88, "taker_buy_quote": 937881.7555 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.402, "high": 0.413, "low": 0.4, "close": 0.411, "volume": 3921988.05, "close_time": 1763481599999, "quote_volume": 1602189.92882, "trades": 9450, "taker_buy_base": 2180326.52, "taker_buy_quote": 891503.24069 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.411, "high": 0.418, "low": 0.41, "close": 0.415, "volume": 2980144.32, "close_time": 1763485199999, "quote_volume": 1234527.41768, "trades": 6478, "taker_buy_base": 1689482.58, "taker_buy_quote": 700354.56276 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.416, "high": 0.416, "low": 0.411, "close": 0.415, "volume": 2456872.51, "close_time": 1763488799999, "quote_volume": 1017720.43304, "trades": 4505, "taker_buy_base": 1322468.55, "taker_buy_quote": 547912.96824 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.415, "high": 0.421, "low": 0.415, "close": 0.419, "volume": 1267807.57, "close_time": 1763492399999, "quote_volume": 530079.04958, "trades": 1912, "taker_buy_base": 781384.52, "taker_buy_quote": 326830.18209 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.418, "high": 0.421, "low": 0.417, "close": 0.419, "volume": 2094872.66, "close_time": 1763495999999, "quote_volume": 877812.95761, "trades": 2890, "taker_buy_base": 883734.12, "taker_buy_quote": 370508.11676 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.419, "high": 0.421, "low": 0.416, "close": 0.416, "volume": 1898907.46, "close_time": 1763499599999, "quote_volume": 793265.24007, "trades": 3250, "taker_buy_base": 864944.56, "taker_buy_quote": 361695.37439 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.416, "high": 0.417, "low": 0.409, "close": 0.41, "volume": 1189683.97, "close_time": 1763503199999, "quote_volume": 492539.96219, "trades": 3289, "taker_buy_base": 568713.92, "taker_buy_quote": 235599.28193 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.41, "high": 0.419, "low": 0.409, "close": 0.419, "volume": 1592287.0, "close_time": 1763506799999, "quote_volume": 661099.47923, "trades": 2152, "taker_buy_base": 1089090.67, "taker_buy_quote": 452558.84777 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.418, "high": 0.419, "low": 0.416, "close": 0.417, "volume": 1200947.17, "close_time": 1763510399999, "quote_volume": 500920.07915, "trades": 1471, "taker_buy_base": 555543.25, "taker_buy_quote": 231816.05984 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.417, "high": 0.417, "low": 0.41, "close": 0.416, "volume": 1214490.39, "close_time": 1763513999999, "quote_volume": 502302.16686, "trades": 3152, "taker_buy_base": 576943.57, "taker_buy_quote": 238747.30522 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.416, "high": 0.42, "low": 0.413, "close": 0.417, "volume": 1209459.25, "close_time": 1763517599999, "quote_volume": 503768.94435, "trades": 2967, "taker_buy_base": 614257.57, "taker_buy_quote": 255960.86258 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.417, "high": 0.422, "low": 0.416, "close": 0.418, "volume": 1084187.61, "close_time": 1763521199999, "quote_volume": 454627.84754, "trades": 2246, "taker_buy_base": 643677.89, "taker_buy_quote": 269945.63911 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.419, "high": 0.42, "low": 0.408, "close": 0.413, "volume": 1717757.27, "close_time": 1763524799999, "quote_volume": 709701.83638, "trades": 3293, "taker_buy_base": 845662.76, "taker_buy_quote": 349355.84609 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.413, "high": 0.417, "low": 0.406, "close": 0.41, "volume": 3060723.9, "close_time": 1763528399999, "quote_volume": 1257490.06596, "trades": 5875, "taker_buy_base": 1623451.79, "taker_buy_quote": 667185.90115 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.409, "high": 0.413, "low": 0.406, "close": 0.411, "volume": 2424063.73, "close_time": 1763531999999, "quote_volume": 992879.72561, "trades": 4680, "taker_buy_base": 1266972.34, "taker_buy_quote": 519074.92373 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.411, "high": 0.414, "low": 0.408, "close": 0.411, "volume": 2417514.37, "close_time": 1763535599999, "quote_volume": 992599.16577, "trades": 3906, "taker_buy_base": 1100834.89, "taker_buy_quote": 452037.13272 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.411, "high": 0.413, "low": 0.408, "close": 0.411, "volume": 1743645.02, "close_time": 1763539199999, "quote_volume": 715734.81956, "trades": 3098, "taker_buy_base": 890200.69, "taker_buy_quote": 365445.46098 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.411, "high": 0.414, "low": 0.408, "close": 0.412, "volume": 1577336.48, "close_time": 1763542799999, "quote_volume": 648157.11717, "trades": 2201, "taker_buy_base": 796747.1, "taker_buy_quote": 327492.24268 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.412, "high": 0.413, "low": 0.407, "close": 0.412, "volume": 1404584.6, "close_time": 1763546399999, "quote_volume": 575137.49795, "trades": 2144, "taker_buy_base": 685406.87, "taker_buy_quote": 280636.33159 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.411, "high": 0.416, "low": 0.41, "close": 0.411, "volume": 1215893.67, "close_time": 1763549999999, "quote_volume": 502228.37449, "trades": 2394, "taker_buy_base": 629816.27, "taker_buy_quote": 260078.5249 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.41, "high": 0.412, "low": 0.408, "close": 0.409, "volume": 1630891.0, "close_time": 1763553599999, "quote_volume": 668807.18806, "trades": 2459, "taker_buy_base": 772834.88, "taker_buy_quote": 316953.86058 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.409, "high": 0.412, "low": 0.409, "close": 0.41, "volume": 1164708.54, "close_time": 1763557199999, "quote_volume": 477585.53234, "trades": 2306, "taker_buy_base": 567280.11, "taker_buy_quote": 232625.96143 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.41, "high": 0.411, "low": 0.404, "close": 0.404, "volume": 1823173.15, "close_time": 1763560799999, "quote_volume": 742629.46228, "trades": 3170, "taker_buy_base": 867388.6, "taker_buy_quote": 353517.72082 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.404, "high": 0.405, "low": 0.397, "close": 0.404, "volume": 3750856.85, "close_time": 1763564399999, "quote_volume": 1506554.13119, "trades": 7738, "taker_buy_base": 1805792.47, "taker_buy_quote": 725860.23163 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.404, "high": 0.411, "low": 0.394, "close": 0.395, "volume": 3832567.04, "close_time": 1763567999999, "quote_volume": 1539612.43019, "trades": 8685, "taker_buy_base": 1879701.67, "taker_buy_quote": 754908.2857 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.395, "high": 0.399, "low": 0.383, "close": 0.385, "volume": 4802676.87, "close_time": 1763571599999, "quote_volume": 1874265.00146, "trades": 8389, "taker_buy_base": 2181359.17, "taker_buy_quote": 852161.05204 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.384, "high": 0.387, "low": 0.377, "close": 0.383, "volume": 3867376.13, "close_time": 1763575199999, "quote_volume": 1475143.1888, "trades": 8048, "taker_buy_base": 1891556.6, "taker_buy_quote": 721782.54908 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.384, "high": 0.386, "low": 0.374, "close": 0.38, "volume": 3378630.67, "close_time": 1763578799999, "quote_volume": 1280223.14123, "trades": 7000, "taker_buy_base": 1811619.71, "taker_buy_quote": 686595.71357 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.379, "high": 0.381, "low": 0.376, "close": 0.379, "volume": 3358393.52, "close_time": 1763582399999, "quote_volume": 1270549.08357, "trades": 4650, "taker_buy_base": 1739771.7, "taker_buy_quote": 658284.4339 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.38, "high": 0.384, "low": 0.378, "close": 0.384, "volume": 2585602.23, "close_time": 1763585999999, "quote_volume": 984635.11536, "trades": 4187, "taker_buy_base": 1369286.06, "taker_buy_quote": 521694.04847 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.384, "high": 0.398, "low": 0.382, "close": 0.395, "volume": 4134614.47, "close_time": 1763589599999, "quote_volume": 1621527.13776, "trades": 6764, "taker_buy_base": 2370880.62, "taker_buy_quote": 930182.41127 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.395, "high": 0.395, "low": 0.389, "close": 0.391, "volume": 1524546.52, "close_time": 1763593199999, "quote_volume": 595514.94454, "trades": 1890, "taker_buy_base": 737825.01, "taker_buy_quote": 288316.71005 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.392, "high": 0.4, "low": 0.391, "close": 0.398, "volume": 1935641.14, "close_time": 1763596799999, "quote_volume": 768730.0665, "trades": 2845, "taker_buy_base": 953732.99, "taker_buy_quote": 378826.20922 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.398, "high": 0.401, "low": 0.395, "close": 0.398, "volume": 1274782.5, "close_time": 1763600399999, "quote_volume": 507102.51245, "trades": 2352, "taker_buy_base": 628623.9, "taker_buy_quote": 250041.11234 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.397, "high": 0.402, "low": 0.397, "close": 0.402, "volume": 1274200.52, "close_time": 1763603999999, "quote_volume": 509122.59522, "trades": 1719, "taker_buy_base": 758538.27, "taker_buy_quote": 303298.79223 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.402, "high": 0.407, "low": 0.402, "close": 0.406, "volume": 1764929.13, "close_time": 1763607599999, "quote_volume": 714224.89039, "trades": 3658, "taker_buy_base": 1005794.82, "taker_buy_quote": 407076.33275 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.405, "high": 0.407, "low": 0.403, "close": 0.404, "volume": 1255069.42, "close_time": 1763611199999, "quote_volume": 507978.99914, "trades": 2317, "taker_buy_base": 524030.5, "taker_buy_quote": 212122.02658 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.404, "high": 0.407, "low": 0.402, "close": 0.406, "volume": 1083606.46, "close_time": 1763614799999, "quote_volume": 437943.83342, "trades": 1529, "taker_buy_base": 513203.58, "taker_buy_quote": 207512.25937 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.406, "high": 0.408, "low": 0.404, "close": 0.406, "volume": 928521.81, "close_time": 1763618399999, "quote_volume": 376360.0929, "trades": 2233, "taker_buy_base": 316160.6, "taker_buy_quote": 128218.69502 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.406, "high": 0.408, "low": 0.404, "close": 0.407, "volume": 1571875.28, "close_time": 1763621999999, "quote_volume": 637943.06349, "trades": 2990, "taker_buy_base": 757345.9, "taker_buy_quote": 307607.08659 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.407, "high": 0.414, "low": 0.407, "close": 0.413, "volume": 1147666.07, "close_time": 1763625599999, "quote_volume": 470837.28323, "trades": 3408, "taker_buy_base": 628328.23, "taker_buy_quote": 257760.94939 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.413, "high": 0.414, "low": 0.41, "close": 0.41, "volume": 1057704.7, "close_time": 1763629199999, "quote_volume": 435590.10201, "trades": 2667, "taker_buy_base": 500221.59, "taker_buy_quote": 206079.87754 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.411, "high": 0.411, "low": 0.406, "close": 0.408, "volume": 1336552.93, "close_time": 1763632799999, "quote_volume": 546406.00143, "trades": 3104, "taker_buy_base": 559820.1, "taker_buy_quote": 228971.96261 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.408, "high": 0.409, "low": 0.404, "close": 0.408, "volume": 1202819.0, "close_time": 1763636399999, "quote_volume": 489189.8799, "trades": 2030, "taker_buy_base": 616105.0, "taker_buy_quote": 250647.60857 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.408, "high": 0.41, "low": 0.405, "close": 0.41, "volume": 1651094.87, "close_time": 1763639999999, "quote_volume": 672920.94247, "trades": 2647, "taker_buy_base": 693969.63, "taker_buy_quote": 283158.64618 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.409, "high": 0.42, "low": 0.409, "close": 0.418, "volume": 1686392.98, "close_time": 1763643599999, "quote_volume": 697548.2563, "trades": 4215, "taker_buy_base": 849934.5, "taker_buy_quote": 351798.19438 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.418, "high": 0.423, "low": 0.414, "close": 0.418, "volume": 2764322.21, "close_time": 1763647199999, "quote_volume": 1154446.21791, "trades": 8479, "taker_buy_base": 1357132.14, "taker_buy_quote": 567040.73043 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.418, "high": 0.424, "low": 0.409, "close": 0.422, "volume": 4822591.9, "close_time": 1763650799999, "quote_volume": 2011789.20867, "trades": 14022, "taker_buy_base": 2381876.86, "taker_buy_quote": 994711.91854 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.422, "high": 0.422, "low": 0.412, "close": 0.412, "volume": 2834002.57, "close_time": 1763654399999, "quote_volume": 1177636.2301, "trades": 9007, "taker_buy_base": 1572376.23, "taker_buy_quote": 653680.92589 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.412, "high": 0.413, "low": 0.388, "close": 0.391, "volume": 8271825.37, "close_time": 1763657999999, "quote_volume": 3308409.41675, "trades": 18034, "taker_buy_base": 4157057.82, "taker_buy_quote": 1663126.06154 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.391, "high": 0.394, "low": 0.379, "close": 0.382, "volume": 5983288.57, "close_time": 1763661599999, "quote_volume": 2300300.18664, "trades": 12823, "taker_buy_base": 2912568.62, "taker_buy_quote": 1119924.40982 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.382, "high": 0.385, "low": 0.376, "close": 0.377, "volume": 4066449.8, "close_time": 1763665199999, "quote_volume": 1543241.10421, "trades": 8740, "taker_buy_base": 1963523.57, "taker_buy_quote": 745542.46902 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.377, "high": 0.387, "low": 0.374, "close": 0.386, "volume": 3521812.49, "close_time": 1763668799999, "quote_volume": 1339240.06644, "trades": 5472, "taker_buy_base": 2032049.75, "taker_buy_quote": 773528.20144 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.385, "high": 0.385, "low": 0.377, "close": 0.379, "volume": 3471706.06, "close_time": 1763672399999, "quote_volume": 1321662.78007, "trades": 4867, "taker_buy_base": 1829934.39, "taker_buy_quote": 696787.77534 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.378, "high": 0.391, "low": 0.377, "close": 0.384, "volume": 2162245.16, "close_time": 1763675999999, "quote_volume": 834465.45479, "trades": 4037, "taker_buy_base": 1153281.12, "taker_buy_quote": 444968.82898 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.384, "high": 0.397, "low": 0.383, "close": 0.394, "volume": 2194736.11, "close_time": 1763679599999, "quote_volume": 857560.89315, "trades": 3320, "taker_buy_base": 1115884.84, "taker_buy_quote": 436461.19596 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.393, "high": 0.393, "low": 0.378, "close": 0.378, "volume": 2801344.77, "close_time": 1763683199999, "quote_volume": 1081756.11727, "trades": 4065, "taker_buy_base": 1363145.69, "taker_buy_quote": 526333.59748 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.379, "high": 0.387, "low": 0.378, "close": 0.386, "volume": 1877954.48, "close_time": 1763686799999, "quote_volume": 719356.80454, "trades": 4570, "taker_buy_base": 1090948.09, "taker_buy_quote": 417704.19956 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.386, "high": 0.389, "low": 0.383, "close": 0.385, "volume": 1298129.67, "close_time": 1763690399999, "quote_volume": 501160.35491, "trades": 2704, "taker_buy_base": 733901.73, "taker_buy_quote": 283399.96743 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.384, "high": 0.386, "low": 0.371, "close": 0.372, "volume": 2873137.44, "close_time": 1763693999999, "quote_volume": 1089082.27875, "trades": 5622, "taker_buy_base": 1200918.05, "taker_buy_quote": 455692.86667 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.372, "high": 0.381, "low": 0.372, "close": 0.378, "volume": 1793542.17, "close_time": 1763697599999, "quote_volume": 676003.30609, "trades": 4813, "taker_buy_base": 894675.27, "taker_buy_quote": 337148.56314 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.378, "high": 0.381, "low": 0.371, "close": 0.38, "volume": 1603334.21, "close_time": 1763701199999, "quote_volume": 603837.52519, "trades": 4736, "taker_buy_base": 856283.38, "taker_buy_quote": 322632.99555 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.38, "high": 0.382, "low": 0.374, "close": 0.374, "volume": 1833668.43, "close_time": 1763704799999, "quote_volume": 693426.56677, "trades": 3964, "taker_buy_base": 891966.33, "taker_buy_quote": 337618.95696 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.375, "high": 0.377, "low": 0.372, "close": 0.375, "volume": 1761116.94, "close_time": 1763708399999, "quote_volume": 659634.48423, "trades": 3955, "taker_buy_base": 918216.48, "taker_buy_quote": 343865.58129 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.375, "high": 0.376, "low": 0.325, "close": 0.353, "volume": 18427161.51, "close_time": 1763711999999, "quote_volume": 6473313.49614, "trades": 18793, "taker_buy_base": 9047898.32, "taker_buy_quote": 3174316.29149 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.354, "high": 0.36, "low": 0.349, "close": 0.35, "volume": 4110282.56, "close_time": 1763715599999, "quote_volume": 1452776.37121, "trades": 6805, "taker_buy_base": 1840725.79, "taker_buy_quote": 650881.73939 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.351, "high": 0.353, "low": 0.341, "close": 0.341, "volume": 3479959.78, "close_time": 1763719199999, "quote_volume": 1200408.51676, "trades": 5752, "taker_buy_base": 1668817.96, "taker_buy_quote": 576035.1239 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.342, "high": 0.346, "low": 0.337, "close": 0.34, "volume": 3875882.0, "close_time": 1763722799999, "quote_volume": 1323990.5902, "trades": 5642, "taker_buy_base": 1738970.79, "taker_buy_quote": 594978.80421 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.34, "high": 0.343, "low": 0.333, "close": 0.334, "volume": 3109177.64, "close_time": 1763726399999, "quote_volume": 1052810.2747, "trades": 3840, "taker_buy_base": 1531479.87, "taker_buy_quote": 519486.57822 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.335, "high": 0.344, "low": 0.325, "close": 0.341, "volume": 7579731.4, "close_time": 1763729999999, "quote_volume": 2533455.48416, "trades": 9158, "taker_buy_base": 4058960.92, "taker_buy_quote": 1358849.10238 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.342, "high": 0.345, "low": 0.336, "close": 0.338, "volume": 4479807.74, "close_time": 1763733599999, "quote_volume": 1522485.65422, "trades": 6289, "taker_buy_base": 2255106.08, "taker_buy_quote": 766957.29448 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.338, "high": 0.347, "low": 0.334, "close": 0.344, "volume": 7382518.86, "close_time": 1763737199999, "quote_volume": 2510640.32695, "trades": 9354, "taker_buy_base": 3993216.26, "taker_buy_quote": 1357506.07316 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.344, "high": 0.344, "low": 0.329, "close": 0.331, "volume": 5654511.84, "close_time": 1763740799999, "quote_volume": 1898340.62733, "trades": 7372, "taker_buy_base": 2717593.85, "taker_buy_quote": 912527.82663 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.331, "high": 0.338, "low": 0.322, "close": 0.337, "volume": 9881105.55, "close_time": 1763744399999, "quote_volume": 3249171.05947, "trades": 10446, "taker_buy_base": 5396391.06, "taker_buy_quote": 1775766.82182 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.337, "high": 0.345, "low": 0.335, "close": 0.336, "volume": 7156681.65, "close_time": 1763747999999, "quote_volume": 2442037.20569, "trades": 7595, "taker_buy_base": 3417581.77, "taker_buy_quote": 1166457.80469 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.336, "high": 0.339, "low": 0.325, "close": 0.336, "volume": 8568712.79, "close_time": 1763751599999, "quote_volume": 2853136.39634, "trades": 7228, "taker_buy_base": 4851465.1, "taker_buy_quote": 1615685.11741 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.336, "high": 0.336, "low": 0.327, "close": 0.328, "volume": 7326719.86, "close_time": 1763755199999, "quote_volume": 2431105.63654, "trades": 5215, "taker_buy_base": 3591885.04, "taker_buy_quote": 1191851.92125 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.328, "high": 0.329, "low": 0.317, "close": 0.323, "volume": 7715217.93, "close_time": 1763758799999, "quote_volume": 2490651.18567, "trades": 7034, "taker_buy_base": 4049903.88, "taker_buy_quote": 1307784.2013 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.323, "high": 0.331, "low": 0.318, "close": 0.327, "volume": 8236631.96, "close_time": 1763762399999, "quote_volume": 2668948.57686, "trades": 6594, "taker_buy_base": 4234049.07, "taker_buy_quote": 1371415.73133 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.328, "high": 0.329, "low": 0.313, "close": 0.314, "volume": 5427860.79, "close_time": 1763765999999, "quote_volume": 1737993.91092, "trades": 4260, "taker_buy_base": 2539634.19, "taker_buy_quote": 814823.90296 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.314, "high": 0.33, "low": 0.31, "close": 0.33, "volume": 6036098.32, "close_time": 1763769599999, "quote_volume": 1928544.69435, "trades": 4885, "taker_buy_base": 3133291.68, "taker_buy_quote": 1002227.30168 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.33, "high": 0.331, "low": 0.327, "close": 0.329, "volume": 6880452.05, "close_time": 1763773199999, "quote_volume": 2263940.5234, "trades": 5367, "taker_buy_base": 3493342.67, "taker_buy_quote": 1149612.1516 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.33, "high": 0.333, "low": 0.328, "close": 0.331, "volume": 4402865.35, "close_time": 1763776799999, "quote_volume": 1452856.34871, "trades": 3555, "taker_buy_base": 2230495.73, "taker_buy_quote": 736029.43806 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.33, "high": 0.331, "low": 0.323, "close": 0.326, "volume": 3061993.51, "close_time": 1763780399999, "quote_volume": 999879.55733, "trades": 2894, "taker_buy_base": 1518452.45, "taker_buy_quote": 495867.26743 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.326, "high": 0.327, "low": 0.321, "close": 0.322, "volume": 2863499.99, "close_time": 1763783999999, "quote_volume": 928322.37984, "trades": 2613, "taker_buy_base": 1437714.72, "taker_buy_quote": 466053.1022 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.321, "high": 0.322, "low": 0.313, "close": 0.319, "volume": 5652125.99, "close_time": 1763787599999, "quote_volume": 1787106.69232, "trades": 4784, "taker_buy_base": 2891475.67, "taker_buy_quote": 914274.09406 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.318, "high": 0.319, "low": 0.308, "close": 0.314, "volume": 7219585.14, "close_time": 1763791199999, "quote_volume": 2255836.14664, "trades": 6257, "taker_buy_base": 3546378.45, "taker_buy_quote": 1108144.09295 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.314, "high": 0.32, "low": 0.309, "close": 0.319, "volume": 7300819.95, "close_time": 1763794799999, "quote_volume": 2302685.30166, "trades": 6615, "taker_buy_base": 3849304.19, "taker_buy_quote": 1213741.28554 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.319, "high": 0.322, "low": 0.317, "close": 0.321, "volume": 3035790.1, "close_time": 1763798399999, "quote_volume": 969900.128, "trades": 3366, "taker_buy_base": 1432156.07, "taker_buy_quote": 457940.87956 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.32, "high": 0.321, "low": 0.312, "close": 0.315, "volume": 4630839.06, "close_time": 1763801999999, "quote_volume": 1464737.41411, "trades": 4137, "taker_buy_base": 2360058.28, "taker_buy_quote": 746259.34211 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.315, "high": 0.325, "low": 0.315, "close": 0.323, "volume": 4844845.39, "close_time": 1763805599999, "quote_volume": 1549991.0287, "trades": 4084, "taker_buy_base": 2414957.13, "taker_buy_quote": 772201.36199 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.322, "high": 0.327, "low": 0.32, "close": 0.324, "volume": 4321511.4, "close_time": 1763809199999, "quote_volume": 1398748.20886, "trades": 3882, "taker_buy_base": 2120637.08, "taker_buy_quote": 686291.74415 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.324, "high": 0.33, "low": 0.323, "close": 0.327, "volume": 2843405.22, "close_time": 1763812799999, "quote_volume": 928387.09674, "trades": 3308, "taker_buy_base": 1359103.68, "taker_buy_quote": 443815.93723 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.326, "high": 0.327, "low": 0.321, "close": 0.322, "volume": 3318981.46, "close_time": 1763816399999, "quote_volume": 1075435.46816, "trades": 3346, "taker_buy_base": 1579488.24, "taker_buy_quote": 512275.21194 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.322, "high": 0.324, "low": 0.317, "close": 0.321, "volume": 3425337.6, "close_time": 1763819999999, "quote_volume": 1095987.38668, "trades": 4061, "taker_buy_base": 1777624.37, "taker_buy_quote": 568898.91168 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.32, "high": 0.329, "low": 0.32, "close": 0.327, "volume": 3276133.53, "close_time": 1763823599999, "quote_volume": 1065893.56039, "trades": 4027, "taker_buy_base": 1689958.93, "taker_buy_quote": 549869.16942 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.327, "high": 0.329, "low": 0.321, "close": 0.324, "volume": 2628490.54, "close_time": 1763827199999, "quote_volume": 853728.52861, "trades": 2895, "taker_buy_base": 1409268.58, "taker_buy_quote": 458007.22847 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.324, "high": 0.331, "low": 0.323, "close": 0.33, "volume": 3373792.92, "close_time": 1763830799999, "quote_volume": 1105522.8418, "trades": 3606, "taker_buy_base": 1821858.94, "taker_buy_quote": 597201.82097 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.329, "high": 0.33, "low": 0.326, "close": 0.327, "volume": 1247535.3, "close_time": 1763834399999, "quote_volume": 409251.08216, "trades": 1622, "taker_buy_base": 613745.48, "taker_buy_quote": 201397.78197 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.327, "high": 0.329, "low": 0.324, "close": 0.328, "volume": 1439345.85, "close_time": 1763837999999, "quote_volume": 470475.29857, "trades": 1519, "taker_buy_base": 728414.56, "taker_buy_quote": 238170.52813 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.327, "high": 0.33, "low": 0.327, "close": 0.328, "volume": 1259590.71, "close_time": 1763841599999, "quote_volume": 413707.5184, "trades": 1279, "taker_buy_base": 604508.47, "taker_buy_quote": 198579.09971 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.328, "high": 0.334, "low": 0.325, "close": 0.326, "volume": 2840433.06, "close_time": 1763845199999, "quote_volume": 935291.7764, "trades": 3187, "taker_buy_base": 1509608.67, "taker_buy_quote": 497227.21181 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.326, "high": 0.329, "low": 0.326, "close": 0.328, "volume": 1830984.54, "close_time": 1763848799999, "quote_volume": 599548.22377, "trades": 1895, "taker_buy_base": 976766.26, "taker_buy_quote": 319916.47988 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.328, "high": 0.338, "low": 0.327, "close": 0.337, "volume": 1678778.64, "close_time": 1763852399999, "quote_volume": 556965.8767, "trades": 2085, "taker_buy_base": 994757.94, "taker_buy_quote": 330441.25955 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.337, "high": 0.338, "low": 0.332, "close": 0.332, "volume": 1995632.58, "close_time": 1763855999999, "quote_volume": 666512.48423, "trades": 1844, "taker_buy_base": 960153.05, "taker_buy_quote": 320571.95553 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.332, "high": 0.335, "low": 0.329, "close": 0.331, "volume": 1703731.61, "close_time": 1763859599999, "quote_volume": 565096.70502, "trades": 1963, "taker_buy_base": 913032.4, "taker_buy_quote": 302819.07882 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.331, "high": 0.336, "low": 0.331, "close": 0.334, "volume": 3163070.61, "close_time": 1763863199999, "quote_volume": 1056675.29076, "trades": 3906, "taker_buy_base": 1687974.3, "taker_buy_quote": 563963.54825 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.335, "high": 0.337, "low": 0.333, "close": 0.334, "volume": 2652907.47, "close_time": 1763866799999, "quote_volume": 888501.74813, "trades": 3041, "taker_buy_base": 1396233.23, "taker_buy_quote": 467752.84531 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.334, "high": 0.336, "low": 0.332, "close": 0.336, "volume": 1508775.24, "close_time": 1763870399999, "quote_volume": 504153.5056, "trades": 1875, "taker_buy_base": 869007.74, "taker_buy_quote": 290427.82078 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.336, "high": 0.343, "low": 0.335, "close": 0.341, "volume": 3106471.69, "close_time": 1763873999999, "quote_volume": 1056111.7123, "trades": 3309, "taker_buy_base": 1875696.41, "taker_buy_quote": 637956.23079 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.341, "high": 0.344, "low": 0.339, "close": 0.344, "volume": 1540179.24, "close_time": 1763877599999, "quote_volume": 524988.58717, "trades": 1484, "taker_buy_base": 827544.92, "taker_buy_quote": 282311.49881 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.344, "high": 0.346, "low": 0.337, "close": 0.338, "volume": 2103528.44, "close_time": 1763881199999, "quote_volume": 717293.26799, "trades": 2056, "taker_buy_base": 996498.38, "taker_buy_quote": 340061.57657 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.338, "high": 0.339, "low": 0.333, "close": 0.336, "volume": 2145183.36, "close_time": 1763884799999, "quote_volume": 720399.48983, "trades": 1845, "taker_buy_base": 981904.67, "taker_buy_quote": 329759.22524 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.337, "high": 0.339, "low": 0.336, "close": 0.338, "volume": 1525957.76, "close_time": 1763888399999, "quote_volume": 514951.03131, "trades": 1684, "taker_buy_base": 793221.78, "taker_buy_quote": 267711.37892 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.339, "high": 0.34, "low": 0.337, "close": 0.337, "volume": 1804835.56, "close_time": 1763891999999, "quote_volume": 610550.29887, "trades": 1708, "taker_buy_base": 897573.86, "taker_buy_quote": 303730.0897 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.337, "high": 0.337, "low": 0.333, "close": 0.335, "volume": 1893957.71, "close_time": 1763895599999, "quote_volume": 634416.68629, "trades": 1610, "taker_buy_base": 671601.79, "taker_buy_quote": 225127.05352 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.335, "high": 0.336, "low": 0.332, "close": 0.336, "volume": 1730677.33, "close_time": 1763899199999, "quote_volume": 578517.97219, "trades": 1720, "taker_buy_base": 850616.61, "taker_buy_quote": 284414.91972 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.336, "high": 0.34, "low": 0.335, "close": 0.337, "volume": 1549737.89, "close_time": 1763902799999, "quote_volume": 524198.49101, "trades": 1571, "taker_buy_base": 762882.97, "taker_buy_quote": 258023.52701 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.337, "high": 0.339, "low": 0.334, "close": 0.338, "volume": 1578832.13, "close_time": 1763906399999, "quote_volume": 531072.2776, "trades": 1588, "taker_buy_base": 832976.87, "taker_buy_quote": 280310.28558 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.339, "high": 0.34, "low": 0.332, "close": 0.333, "volume": 4199492.46, "close_time": 1763909999999, "quote_volume": 1409383.45765, "trades": 3973, "taker_buy_base": 2149165.55, "taker_buy_quote": 721535.25767 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.333, "high": 0.341, "low": 0.332, "close": 0.34, "volume": 3286946.18, "close_time": 1763913599999, "quote_volume": 1105358.5175, "trades": 3869, "taker_buy_base": 1758532.74, "taker_buy_quote": 591601.97225 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.34, "high": 0.342, "low": 0.337, "close": 0.338, "volume": 2116412.31, "close_time": 1763917199999, "quote_volume": 719130.32471, "trades": 2503, "taker_buy_base": 1098166.94, "taker_buy_quote": 373186.67314 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.338, "high": 0.342, "low": 0.336, "close": 0.338, "volume": 3294264.37, "close_time": 1763920799999, "quote_volume": 1114864.06763, "trades": 3415, "taker_buy_base": 1600286.82, "taker_buy_quote": 541517.95606 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.338, "high": 0.342, "low": 0.337, "close": 0.34, "volume": 2236598.92, "close_time": 1763924399999, "quote_volume": 758966.51999, "trades": 2445, "taker_buy_base": 1139139.16, "taker_buy_quote": 386564.28709 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.34, "high": 0.345, "low": 0.338, "close": 0.341, "volume": 2418423.84, "close_time": 1763927999999, "quote_volume": 826409.27972, "trades": 2321, "taker_buy_base": 1268960.82, "taker_buy_quote": 433682.13732 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.342, "high": 0.342, "low": 0.338, "close": 0.339, "volume": 2289561.89, "close_time": 1763931599999, "quote_volume": 778279.93114, "trades": 2389, "taker_buy_base": 1033694.86, "taker_buy_quote": 351393.56628 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.339, "high": 0.343, "low": 0.337, "close": 0.342, "volume": 1560806.41, "close_time": 1763935199999, "quote_volume": 529711.76093, "trades": 1744, "taker_buy_base": 839462.08, "taker_buy_quote": 284886.69379 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.342, "high": 0.342, "low": 0.338, "close": 0.339, "volume": 2182216.07, "close_time": 1763938799999, "quote_volume": 742250.6591, "trades": 2251, "taker_buy_base": 1162666.57, "taker_buy_quote": 395560.64466 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.34, "high": 0.34, "low": 0.334, "close": 0.335, "volume": 2569122.46, "close_time": 1763942399999, "quote_volume": 864151.16405, "trades": 2101, "taker_buy_base": 1097910.09, "taker_buy_quote": 369328.85259 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.335, "high": 0.34, "low": 0.33, "close": 0.336, "volume": 3771880.28, "close_time": 1763945999999, "quote_volume": 1262735.18706, "trades": 3888, "taker_buy_base": 1412392.59, "taker_buy_quote": 472932.40915 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.335, "high": 0.341, "low": 0.334, "close": 0.34, "volume": 2695783.34, "close_time": 1763949599999, "quote_volume": 907269.38632, "trades": 2255, "taker_buy_base": 1377137.17, "taker_buy_quote": 463499.93806 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.34, "high": 0.351, "low": 0.34, "close": 0.347, "volume": 3889541.59, "close_time": 1763953199999, "quote_volume": 1345713.75933, "trades": 4519, "taker_buy_base": 2165074.63, "taker_buy_quote": 748877.05639 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.347, "high": 0.352, "low": 0.344, "close": 0.35, "volume": 2204508.97, "close_time": 1763956799999, "quote_volume": 768253.56293, "trades": 2800, "taker_buy_base": 1212476.07, "taker_buy_quote": 422480.17041 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.351, "high": 0.352, "low": 0.341, "close": 0.345, "volume": 2272252.02, "close_time": 1763960399999, "quote_volume": 787971.70028, "trades": 2981, "taker_buy_base": 1146543.31, "taker_buy_quote": 397637.59228 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.344, "high": 0.355, "low": 0.343, "close": 0.352, "volume": 2873625.0, "close_time": 1763963999999, "quote_volume": 1007692.81053, "trades": 3836, "taker_buy_base": 1524499.87, "taker_buy_quote": 534582.9091 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.352, "high": 0.353, "low": 0.346, "close": 0.349, "volume": 2234354.64, "close_time": 1763967599999, "quote_volume": 778560.8341, "trades": 3136, "taker_buy_base": 990873.56, "taker_buy_quote": 345387.98218 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.35, "high": 0.35, "low": 0.345, "close": 0.346, "volume": 1716498.34, "close_time": 1763971199999, "quote_volume": 595181.76228, "trades": 2705, "taker_buy_base": 819644.55, "taker_buy_quote": 284207.75528 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.346, "high": 0.349, "low": 0.344, "close": 0.348, "volume": 1439137.25, "close_time": 1763974799999, "quote_volume": 497968.19937, "trades": 2249, "taker_buy_base": 803839.37, "taker_buy_quote": 278113.27773 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.348, "high": 0.348, "low": 0.337, "close": 0.337, "volume": 2376124.67, "close_time": 1763978399999, "quote_volume": 811227.7196, "trades": 3347, "taker_buy_base": 881349.76, "taker_buy_quote": 300705.34628 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.337, "high": 0.34, "low": 0.337, "close": 0.338, "volume": 1574902.96, "close_time": 1763981999999, "quote_volume": 532348.33381, "trades": 1875, "taker_buy_base": 858592.25, "taker_buy_quote": 290346.83719 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.338, "high": 0.342, "low": 0.337, "close": 0.341, "volume": 2069453.95, "close_time": 1763985599999, "quote_volume": 701517.0819, "trades": 2317, "taker_buy_base": 1119100.72, "taker_buy_quote": 379543.1068 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.34, "high": 0.342, "low": 0.337, "close": 0.338, "volume": 2197309.29, "close_time": 1763989199999, "quote_volume": 745606.01938, "trades": 2384, "taker_buy_base": 891260.52, "taker_buy_quote": 302370.58077 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.338, "high": 0.346, "low": 0.337, "close": 0.341, "volume": 2572486.14, "close_time": 1763992799999, "quote_volume": 882918.43791, "trades": 3658, "taker_buy_base": 1414667.78, "taker_buy_quote": 485452.78299 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.341, "high": 0.349, "low": 0.337, "close": 0.344, "volume": 3630596.09, "close_time": 1763996399999, "quote_volume": 1239994.89404, "trades": 6581, "taker_buy_base": 1818817.5, "taker_buy_quote": 621690.42244 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.345, "high": 0.351, "low": 0.341, "close": 0.347, "volume": 2388306.34, "close_time": 1763999999999, "quote_volume": 826278.45953, "trades": 4935, "taker_buy_base": 1326429.16, "taker_buy_quote": 459081.77557 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.348, "high": 0.353, "low": 0.346, "close": 0.35, "volume": 2207716.82, "close_time": 1764003599999, "quote_volume": 772521.35133, "trades": 4347, "taker_buy_base": 1173910.88, "taker_buy_quote": 410935.27706 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.35, "high": 0.368, "low": 0.35, "close": 0.366, "volume": 4101162.02, "close_time": 1764007199999, "quote_volume": 1471086.4673, "trades": 6720, "taker_buy_base": 2236596.6, "taker_buy_quote": 802735.54394 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.367, "high": 0.37, "low": 0.364, "close": 0.366, "volume": 5009760.27, "close_time": 1764010799999, "quote_volume": 1841662.86474, "trades": 6243, "taker_buy_base": 2623763.31, "taker_buy_quote": 965285.49976 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.367, "high": 0.37, "low": 0.365, "close": 0.367, "volume": 1760167.99, "close_time": 1764014399999, "quote_volume": 646820.87565, "trades": 2592, "taker_buy_base": 836970.94, "taker_buy_quote": 307617.11603 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.367, "high": 0.377, "low": 0.367, "close": 0.376, "volume": 2737541.45, "close_time": 1764017999999, "quote_volume": 1019465.15415, "trades": 3971, "taker_buy_base": 1621353.23, "taker_buy_quote": 603642.50934 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.376, "high": 0.379, "low": 0.373, "close": 0.375, "volume": 2495207.08, "close_time": 1764021599999, "quote_volume": 938409.5328, "trades": 4024, "taker_buy_base": 1184988.52, "taker_buy_quote": 445930.25497 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.376, "high": 0.38, "low": 0.374, "close": 0.377, "volume": 1763101.68, "close_time": 1764025199999, "quote_volume": 664131.57536, "trades": 2129, "taker_buy_base": 1015363.79, "taker_buy_quote": 382495.67375 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.377, "high": 0.379, "low": 0.375, "close": 0.376, "volume": 2087147.19, "close_time": 1764028799999, "quote_volume": 787393.55814, "trades": 2145, "taker_buy_base": 997952.43, "taker_buy_quote": 376565.42332 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.377, "high": 0.378, "low": 0.371, "close": 0.372, "volume": 2952121.22, "close_time": 1764032399999, "quote_volume": 1104191.94531, "trades": 5315, "taker_buy_base": 1676020.84, "taker_buy_quote": 626944.9463 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.372, "high": 0.374, "low": 0.366, "close": 0.367, "volume": 1902011.22, "close_time": 1764035999999, "quote_volume": 703322.82731, "trades": 3983, "taker_buy_base": 1093927.47, "taker_buy_quote": 404569.00529 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.366, "high": 0.37, "low": 0.362, "close": 0.37, "volume": 2386690.17, "close_time": 1764039599999, "quote_volume": 871511.83872, "trades": 4598, "taker_buy_base": 1277769.85, "taker_buy_quote": 466646.38326 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.369, "high": 0.371, "low": 0.365, "close": 0.366, "volume": 1262725.44, "close_time": 1764043199999, "quote_volume": 464435.34748, "trades": 2308, "taker_buy_base": 587439.97, "taker_buy_quote": 216124.02105 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.366, "high": 0.367, "low": 0.362, "close": 0.364, "volume": 1628866.82, "close_time": 1764046799999, "quote_volume": 593825.26393, "trades": 2698, "taker_buy_base": 824844.37, "taker_buy_quote": 300700.82742 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.364, "high": 0.365, "low": 0.361, "close": 0.364, "volume": 1319736.57, "close_time": 1764050399999, "quote_volume": 479245.56915, "trades": 2049, "taker_buy_base": 598993.33, "taker_buy_quote": 217556.04423 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.363, "high": 0.364, "low": 0.358, "close": 0.361, "volume": 1849419.26, "close_time": 1764053999999, "quote_volume": 666755.59552, "trades": 2149, "taker_buy_base": 883797.99, "taker_buy_quote": 318556.46806 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.361, "high": 0.363, "low": 0.359, "close": 0.36, "volume": 1525450.37, "close_time": 1764057599999, "quote_volume": 550241.89784, "trades": 2049, "taker_buy_base": 712392.49, "taker_buy_quote": 257049.81749 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.36, "high": 0.363, "low": 0.359, "close": 0.359, "volume": 1245996.25, "close_time": 1764061199999, "quote_volume": 449956.7252, "trades": 1999, "taker_buy_base": 519484.14, "taker_buy_quote": 187697.77067 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.36, "high": 0.361, "low": 0.356, "close": 0.36, "volume": 1658050.32, "close_time": 1764064799999, "quote_volume": 594288.34413, "trades": 2400, "taker_buy_base": 792381.31, "taker_buy_quote": 284042.51347 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.361, "high": 0.363, "low": 0.358, "close": 0.361, "volume": 1668764.08, "close_time": 1764068399999, "quote_volume": 602015.33721, "trades": 2145, "taker_buy_base": 919691.69, "taker_buy_quote": 332030.7144 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.361, "high": 0.361, "low": 0.357, "close": 0.358, "volume": 1700557.21, "close_time": 1764071999999, "quote_volume": 610638.61965, "trades": 1739, "taker_buy_base": 977369.59, "taker_buy_quote": 351126.75532 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.357, "high": 0.362, "low": 0.357, "close": 0.36, "volume": 2545745.5, "close_time": 1764075599999, "quote_volume": 914474.46915, "trades": 3682, "taker_buy_base": 1317343.86, "taker_buy_quote": 473343.43531 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.359, "high": 0.361, "low": 0.352, "close": 0.353, "volume": 2909982.7, "close_time": 1764079199999, "quote_volume": 1037562.33927, "trades": 3499, "taker_buy_base": 1156440.77, "taker_buy_quote": 412832.97145 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.354, "high": 0.356, "low": 0.346, "close": 0.348, "volume": 3777004.57, "close_time": 1764082799999, "quote_volume": 1326794.82952, "trades": 5022, "taker_buy_base": 2025972.03, "taker_buy_quote": 711816.69626 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.348, "high": 0.356, "low": 0.343, "close": 0.353, "volume": 4138937.33, "close_time": 1764086399999, "quote_volume": 1447929.37182, "trades": 5016, "taker_buy_base": 2117256.31, "taker_buy_quote": 741513.04494 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.353, "high": 0.361, "low": 0.353, "close": 0.358, "volume": 2415372.06, "close_time": 1764089999999, "quote_volume": 861962.83225, "trades": 3073, "taker_buy_base": 1232523.08, "taker_buy_quote": 439653.98735 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.358, "high": 0.362, "low": 0.355, "close": 0.358, "volume": 3321014.45, "close_time": 1764093599999, "quote_volume": 1192268.28168, "trades": 3248, "taker_buy_base": 1664032.56, "taker_buy_quote": 597509.28789 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.357, "high": 0.361, "low": 0.356, "close": 0.356, "volume": 1824778.72, "close_time": 1764097199999, "quote_volume": 653914.43581, "trades": 2070, "taker_buy_base": 944266.63, "taker_buy_quote": 338462.53638 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.357, "high": 0.358, "low": 0.349, "close": 0.356, "volume": 2568990.0, "close_time": 1764100799999, "quote_volume": 904950.27132, "trades": 3007, "taker_buy_base": 1246109.12, "taker_buy_quote": 439283.24348 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.356, "high": 0.361, "low": 0.355, "close": 0.358, "volume": 2294132.31, "close_time": 1764104399999, "quote_volume": 820943.99616, "trades": 2746, "taker_buy_base": 1017331.22, "taker_buy_quote": 364172.27621 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.359, "high": 0.361, "low": 0.357, "close": 0.359, "volume": 1219061.97, "close_time": 1764107999999, "quote_volume": 437722.54039, "trades": 1510, "taker_buy_base": 714213.54, "taker_buy_quote": 256496.52447 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.359, "high": 0.367, "low": 0.356, "close": 0.366, "volume": 2438545.19, "close_time": 1764111599999, "quote_volume": 878563.26834, "trades": 2489, "taker_buy_base": 1245942.64, "taker_buy_quote": 449049.24752 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.366, "high": 0.372, "low": 0.364, "close": 0.366, "volume": 2286502.02, "close_time": 1764115199999, "quote_volume": 842066.91468, "trades": 3733, "taker_buy_base": 1031786.08, "taker_buy_quote": 380218.9928 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.367, "high": 0.369, "low": 0.364, "close": 0.368, "volume": 1795494.17, "close_time": 1764118799999, "quote_volume": 658384.16886, "trades": 2602, "taker_buy_base": 850665.21, "taker_buy_quote": 312025.53426 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.367, "high": 0.371, "low": 0.366, "close": 0.367, "volume": 2022013.68, "close_time": 1764122399999, "quote_volume": 744389.31644, "trades": 2505, "taker_buy_base": 864449.58, "taker_buy_quote": 318527.41506 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.366, "high": 0.368, "low": 0.364, "close": 0.365, "volume": 1744810.82, "close_time": 1764125999999, "quote_volume": 638733.40909, "trades": 1538, "taker_buy_base": 743286.42, "taker_buy_quote": 272203.4226 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.364, "high": 0.366, "low": 0.36, "close": 0.361, "volume": 1774149.01, "close_time": 1764129599999, "quote_volume": 643960.97436, "trades": 1988, "taker_buy_base": 756592.9, "taker_buy_quote": 274885.42054 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.361, "high": 0.363, "low": 0.36, "close": 0.361, "volume": 1246510.97, "close_time": 1764133199999, "quote_volume": 450635.7666, "trades": 1238, "taker_buy_base": 739330.56, "taker_buy_quote": 267337.28776 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.361, "high": 0.366, "low": 0.361, "close": 0.365, "volume": 478778.18, "close_time": 1764136799999, "quote_volume": 173834.59545, "trades": 886, "taker_buy_base": 252581.54, "taker_buy_quote": 91730.55844 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.365, "high": 0.368, "low": 0.363, "close": 0.367, "volume": 1074371.13, "close_time": 1764140399999, "quote_volume": 392110.11392, "trades": 1375, "taker_buy_base": 501758.69, "taker_buy_quote": 183171.77051 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.367, "high": 0.368, "low": 0.365, "close": 0.367, "volume": 817093.91, "close_time": 1764143999999, "quote_volume": 299245.95809, "trades": 1276, "taker_buy_base": 356058.1, "taker_buy_quote": 130417.24504 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.367, "high": 0.368, "low": 0.363, "close": 0.364, "volume": 1510016.49, "close_time": 1764147599999, "quote_volume": 551627.48192, "trades": 1607, "taker_buy_base": 447866.86, "taker_buy_quote": 163921.99095 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.363, "high": 0.365, "low": 0.359, "close": 0.36, "volume": 1691275.11, "close_time": 1764151199999, "quote_volume": 611424.2804, "trades": 2078, "taker_buy_base": 620913.12, "taker_buy_quote": 224562.30439 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.36, "high": 0.362, "low": 0.358, "close": 0.36, "volume": 921521.96, "close_time": 1764154799999, "quote_volume": 332010.60295, "trades": 1399, "taker_buy_base": 511845.39, "taker_buy_quote": 184384.02335 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.359, "high": 0.36, "low": 0.356, "close": 0.358, "volume": 1126394.01, "close_time": 1764158399999, "quote_volume": 403319.25277, "trades": 1138, "taker_buy_base": 573115.39, "taker_buy_quote": 205191.8159 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.357, "high": 0.357, "low": 0.352, "close": 0.355, "volume": 1930251.73, "close_time": 1764161999999, "quote_volume": 683987.43773, "trades": 2249, "taker_buy_base": 910462.63, "taker_buy_quote": 322575.51759 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.355, "high": 0.359, "low": 0.354, "close": 0.359, "volume": 1519532.31, "close_time": 1764165599999, "quote_volume": 541160.2457, "trades": 2221, "taker_buy_base": 863136.4, "taker_buy_quote": 307574.46338 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.358, "high": 0.363, "low": 0.355, "close": 0.356, "volume": 2373395.17, "close_time": 1764169199999, "quote_volume": 851444.80009, "trades": 3399, "taker_buy_base": 1191587.73, "taker_buy_quote": 427523.91357 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.357, "high": 0.36, "low": 0.354, "close": 0.357, "volume": 2139425.8, "close_time": 1764172799999, "quote_volume": 764447.06598, "trades": 3123, "taker_buy_base": 1111151.28, "taker_buy_quote": 397031.7358 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.358, "high": 0.368, "low": 0.357, "close": 0.366, "volume": 2073826.05, "close_time": 1764176399999, "quote_volume": 755026.89395, "trades": 3029, "taker_buy_base": 1109598.46, "taker_buy_quote": 403864.20121 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.366, "high": 0.381, "low": 0.364, "close": 0.379, "volume": 4670609.83, "close_time": 1764179999999, "quote_volume": 1743262.75012, "trades": 6370, "taker_buy_base": 2434431.87, "taker_buy_quote": 908412.38972 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.38, "high": 0.392, "low": 0.378, "close": 0.391, "volume": 5647196.62, "close_time": 1764183599999, "quote_volume": 2181657.36204, "trades": 6920, "taker_buy_base": 2761199.31, "taker_buy_quote": 1066622.1915 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.391, "high": 0.392, "low": 0.388, "close": 0.391, "volume": 3007439.59, "close_time": 1764187199999, "quote_volume": 1172172.2365, "trades": 3951, "taker_buy_base": 1482029.7, "taker_buy_quote": 577730.80917 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.39, "high": 0.391, "low": 0.382, "close": 0.385, "volume": 1890154.46, "close_time": 1764190799999, "quote_volume": 729896.12921, "trades": 2836, "taker_buy_base": 899929.44, "taker_buy_quote": 347797.21979 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.385, "high": 0.393, "low": 0.382, "close": 0.388, "volume": 2556708.39, "close_time": 1764194399999, "quote_volume": 993403.75595, "trades": 3558, "taker_buy_base": 1215613.54, "taker_buy_quote": 472257.16034 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.389, "high": 0.39, "low": 0.385, "close": 0.389, "volume": 1247880.68, "close_time": 1764197999999, "quote_volume": 483749.8181, "trades": 1909, "taker_buy_base": 602614.36, "taker_buy_quote": 233777.60306 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.388, "high": 0.391, "low": 0.386, "close": 0.387, "volume": 1766397.3, "close_time": 1764201599999, "quote_volume": 685531.22906, "trades": 1732, "taker_buy_base": 800087.54, "taker_buy_quote": 310471.52089 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.386, "high": 0.388, "low": 0.384, "close": 0.384, "volume": 1732065.44, "close_time": 1764205199999, "quote_volume": 667237.7053, "trades": 2025, "taker_buy_base": 751196.1, "taker_buy_quote": 289557.32112 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.384, "high": 0.388, "low": 0.381, "close": 0.386, "volume": 1406180.45, "close_time": 1764208799999, "quote_volume": 540353.2239, "trades": 2295, "taker_buy_base": 720935.05, "taker_buy_quote": 277116.23546 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.385, "high": 0.387, "low": 0.381, "close": 0.382, "volume": 1420990.21, "close_time": 1764212399999, "quote_volume": 546743.35548, "trades": 1739, "taker_buy_base": 726133.97, "taker_buy_quote": 279518.17442 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.381, "high": 0.385, "low": 0.379, "close": 0.379, "volume": 834300.88, "close_time": 1764215999999, "quote_volume": 318542.87577, "trades": 1679, "taker_buy_base": 434913.59, "taker_buy_quote": 166019.72942 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.38, "high": 0.383, "low": 0.379, "close": 0.383, "volume": 766767.6, "close_time": 1764219599999, "quote_volume": 292883.49667, "trades": 1029, "taker_buy_base": 508520.4, "taker_buy_quote": 194284.59889 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.383, "high": 0.384, "low": 0.379, "close": 0.381, "volume": 1066017.73, "close_time": 1764223199999, "quote_volume": 406288.60898, "trades": 1275, "taker_buy_base": 460580.92, "taker_buy_quote": 175721.95775 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.382, "high": 0.386, "low": 0.38, "close": 0.385, "volume": 883817.99, "close_time": 1764226799999, "quote_volume": 339162.40806, "trades": 1195, "taker_buy_base": 539664.39, "taker_buy_quote": 207169.50818 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.384, "high": 0.389, "low": 0.381, "close": 0.383, "volume": 6945144.6, "close_time": 1764230399999, "quote_volume": 2674352.29475, "trades": 4784, "taker_buy_base": 3856849.3, "taker_buy_quote": 1487360.21156 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.383, "high": 0.384, "low": 0.378, "close": 0.381, "volume": 1550696.03, "close_time": 1764233999999, "quote_volume": 589992.23861, "trades": 1502, "taker_buy_base": 580373.17, "taker_buy_quote": 220913.95448 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.381, "high": 0.384, "low": 0.38, "close": 0.381, "volume": 994667.31, "close_time": 1764237599999, "quote_volume": 379498.95117, "trades": 1500, "taker_buy_base": 528347.91, "taker_buy_quote": 201648.09221 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.38, "high": 0.382, "low": 0.377, "close": 0.377, "volume": 740975.29, "close_time": 1764241199999, "quote_volume": 280718.77683, "trades": 936, "taker_buy_base": 268454.14, "taker_buy_quote": 101740.29028 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.377, "high": 0.378, "low": 0.375, "close": 0.377, "volume": 904175.11, "close_time": 1764244799999, "quote_volume": 340666.06919, "trades": 1150, "taker_buy_base": 476474.06, "taker_buy_quote": 179558.61574 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.376, "high": 0.378, "low": 0.375, "close": 0.376, "volume": 793278.3, "close_time": 1764248399999, "quote_volume": 298569.47902, "trades": 1207, "taker_buy_base": 403187.66, "taker_buy_quote": 151826.27573 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.376, "high": 0.381, "low": 0.376, "close": 0.38, "volume": 977579.28, "close_time": 1764251999999, "quote_volume": 370051.58197, "trades": 1557, "taker_buy_base": 536383.46, "taker_buy_quote": 203094.87867 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.38, "high": 0.384, "low": 0.378, "close": 0.383, "volume": 1601567.39, "close_time": 1764255599999, "quote_volume": 611274.68283, "trades": 1557, "taker_buy_base": 1075115.47, "taker_buy_quote": 410826.70121 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.382, "high": 0.386, "low": 0.38, "close": 0.386, "volume": 1514192.9, "close_time": 1764259199999, "quote_volume": 579546.91052, "trades": 1967, "taker_buy_base": 828527.69, "taker_buy_quote": 316998.70257 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.385, "high": 0.389, "low": 0.383, "close": 0.388, "volume": 1328828.0, "close_time": 1764262799999, "quote_volume": 513660.82734, "trades": 1939, "taker_buy_base": 839305.66, "taker_buy_quote": 324444.15607 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.387, "high": 0.39, "low": 0.386, "close": 0.389, "volume": 1212022.03, "close_time": 1764266399999, "quote_volume": 470005.46204, "trades": 1799, "taker_buy_base": 719694.62, "taker_buy_quote": 279250.52055 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.389, "high": 0.393, "low": 0.387, "close": 0.391, "volume": 1228115.71, "close_time": 1764269999999, "quote_volume": 478598.95707, "trades": 1898, "taker_buy_base": 609521.87, "taker_buy_quote": 237686.73828 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.391, "high": 0.393, "low": 0.39, "close": 0.392, "volume": 943352.29, "close_time": 1764273599999, "quote_volume": 369229.07459, "trades": 1277, "taker_buy_base": 481825.86, "taker_buy_quote": 188621.22502 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.391, "high": 0.393, "low": 0.39, "close": 0.391, "volume": 921744.37, "close_time": 1764277199999, "quote_volume": 360597.27731, "trades": 1203, "taker_buy_base": 463921.08, "taker_buy_quote": 181567.74983 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.391, "high": 0.395, "low": 0.39, "close": 0.39, "volume": 1066429.52, "close_time": 1764280799999, "quote_volume": 418530.26238, "trades": 1393, "taker_buy_base": 472323.79, "taker_buy_quote": 185404.00784 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.39, "high": 0.391, "low": 0.385, "close": 0.386, "volume": 1432238.79, "close_time": 1764284399999, "quote_volume": 556480.17681, "trades": 1599, "taker_buy_base": 594735.92, "taker_buy_quote": 231201.8538 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.386, "high": 0.387, "low": 0.382, "close": 0.383, "volume": 1497588.87, "close_time": 1764287999999, "quote_volume": 575626.96037, "trades": 2214, "taker_buy_base": 653157.59, "taker_buy_quote": 251107.92756 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.383, "high": 0.387, "low": 0.383, "close": 0.384, "volume": 1326337.65, "close_time": 1764291599999, "quote_volume": 510514.36417, "trades": 1972, "taker_buy_base": 661897.69, "taker_buy_quote": 254765.02427 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.384, "high": 0.385, "low": 0.38, "close": 0.38, "volume": 1505034.14, "close_time": 1764295199999, "quote_volume": 576672.51722, "trades": 2322, "taker_buy_base": 687040.4, "taker_buy_quote": 263439.06937 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.381, "high": 0.381, "low": 0.378, "close": 0.381, "volume": 2386405.15, "close_time": 1764298799999, "quote_volume": 905050.02367, "trades": 3435, "taker_buy_base": 1033172.74, "taker_buy_quote": 392010.20818 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.381, "high": 0.384, "low": 0.38, "close": 0.384, "volume": 1016384.34, "close_time": 1764302399999, "quote_volume": 387826.46959, "trades": 1888, "taker_buy_base": 605335.53, "taker_buy_quote": 231130.88227 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.384, "high": 0.386, "low": 0.382, "close": 0.382, "volume": 675423.52, "close_time": 1764305999999, "quote_volume": 259238.02362, "trades": 1347, "taker_buy_base": 263234.03, "taker_buy_quote": 101115.79975 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.382, "high": 0.385, "low": 0.38, "close": 0.384, "volume": 926147.28, "close_time": 1764309599999, "quote_volume": 353968.82171, "trades": 1415, "taker_buy_base": 471311.04, "taker_buy_quote": 180086.29563 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.384, "high": 0.384, "low": 0.379, "close": 0.381, "volume": 397257.84, "close_time": 1764313199999, "quote_volume": 151389.09173, "trades": 868, "taker_buy_base": 167825.38, "taker_buy_quote": 63921.54662 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.381, "high": 0.383, "low": 0.379, "close": 0.38, "volume": 794579.29, "close_time": 1764316799999, "quote_volume": 302955.52262, "trades": 938, "taker_buy_base": 385108.48, "taker_buy_quote": 146852.79054 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.38, "high": 0.394, "low": 0.38, "close": 0.393, "volume": 2484446.23, "close_time": 1764320399999, "quote_volume": 964839.7605, "trades": 3691, "taker_buy_base": 1371254.36, "taker_buy_quote": 532260.5017 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.394, "high": 0.395, "low": 0.389, "close": 0.39, "volume": 1015848.27, "close_time": 1764323999999, "quote_volume": 397551.07881, "trades": 1954, "taker_buy_base": 522847.16, "taker_buy_quote": 204712.57788 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.39, "high": 0.392, "low": 0.39, "close": 0.39, "volume": 611987.68, "close_time": 1764327599999, "quote_volume": 239272.79676, "trades": 1006, "taker_buy_base": 289679.42, "taker_buy_quote": 113263.02309 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.391, "high": 0.391, "low": 0.383, "close": 0.386, "volume": 1355685.29, "close_time": 1764331199999, "quote_volume": 522612.70106, "trades": 2175, "taker_buy_base": 657773.99, "taker_buy_quote": 253723.54862 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.387, "high": 0.388, "low": 0.385, "close": 0.388, "volume": 1310146.95, "close_time": 1764334799999, "quote_volume": 506501.38796, "trades": 1511, "taker_buy_base": 721655.97, "taker_buy_quote": 279185.91616 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.387, "high": 0.395, "low": 0.385, "close": 0.394, "volume": 2029766.83, "close_time": 1764338399999, "quote_volume": 794362.57154, "trades": 2885, "taker_buy_base": 1222539.86, "taker_buy_quote": 478823.90265 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.394, "high": 0.402, "low": 0.392, "close": 0.397, "volume": 2630791.63, "close_time": 1764341999999, "quote_volume": 1044943.1489, "trades": 5786, "taker_buy_base": 1316393.26, "taker_buy_quote": 523219.97269 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.397, "high": 0.407, "low": 0.393, "close": 0.395, "volume": 3747566.2, "close_time": 1764345599999, "quote_volume": 1500150.69958, "trades": 5506, "taker_buy_base": 1768941.2, "taker_buy_quote": 708138.60227 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.395, "high": 0.395, "low": 0.384, "close": 0.385, "volume": 2372054.05, "close_time": 1764349199999, "quote_volume": 922132.74057, "trades": 3869, "taker_buy_base": 1155937.99, "taker_buy_quote": 448970.3377 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.385, "high": 0.388, "low": 0.379, "close": 0.382, "volume": 2861232.81, "close_time": 1764352799999, "quote_volume": 1094703.72804, "trades": 4030, "taker_buy_base": 1317196.05, "taker_buy_quote": 504185.01408 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.382, "high": 0.383, "low": 0.378, "close": 0.382, "volume": 1255483.86, "close_time": 1764356399999, "quote_volume": 477453.27091, "trades": 2028, "taker_buy_base": 690384.9, "taker_buy_quote": 262597.35457 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.381, "high": 0.386, "low": 0.38, "close": 0.384, "volume": 1079977.49, "close_time": 1764359999999, "quote_volume": 413703.65763, "trades": 1356, "taker_buy_base": 626956.14, "taker_buy_quote": 240045.27242 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.384, "high": 0.384, "low": 0.38, "close": 0.384, "volume": 972333.19, "close_time": 1764363599999, "quote_volume": 371880.15073, "trades": 1293, "taker_buy_base": 559925.65, "taker_buy_quote": 214126.01946 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.384, "high": 0.385, "low": 0.379, "close": 0.379, "volume": 783827.8, "close_time": 1764367199999, "quote_volume": 299773.55924, "trades": 1050, "taker_buy_base": 336279.5, "taker_buy_quote": 128656.76974 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.379, "high": 0.384, "low": 0.379, "close": 0.383, "volume": 859867.09, "close_time": 1764370799999, "quote_volume": 327491.05867, "trades": 1195, "taker_buy_base": 485934.12, "taker_buy_quote": 185115.06487 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.384, "high": 0.385, "low": 0.381, "close": 0.381, "volume": 802355.77, "close_time": 1764374399999, "quote_volume": 306879.82827, "trades": 750, "taker_buy_base": 367552.57, "taker_buy_quote": 140577.12901 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.381, "high": 0.382, "low": 0.38, "close": 0.382, "volume": 982044.25, "close_time": 1764377999999, "quote_volume": 374298.22149, "trades": 969, "taker_buy_base": 468154.89, "taker_buy_quote": 178449.46843 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.381, "high": 0.384, "low": 0.379, "close": 0.38, "volume": 922383.38, "close_time": 1764381599999, "quote_volume": 351701.66455, "trades": 1426, "taker_buy_base": 506317.27, "taker_buy_quote": 193166.2643 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.38, "high": 0.381, "low": 0.379, "close": 0.38, "volume": 754162.71, "close_time": 1764385199999, "quote_volume": 286493.37225, "trades": 1224, "taker_buy_base": 397346.71, "taker_buy_quote": 150968.681 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.38, "high": 0.382, "low": 0.377, "close": 0.378, "volume": 641798.06, "close_time": 1764388799999, "quote_volume": 243549.68999, "trades": 992, "taker_buy_base": 239364.45, "taker_buy_quote": 91007.39156 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.378, "high": 0.381, "low": 0.377, "close": 0.38, "volume": 743632.71, "close_time": 1764392399999, "quote_volume": 281388.4358, "trades": 1026, "taker_buy_base": 518992.46, "taker_buy_quote": 196439.88864 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.38, "high": 0.38, "low": 0.377, "close": 0.377, "volume": 544460.63, "close_time": 1764395999999, "quote_volume": 205941.36225, "trades": 957, "taker_buy_base": 223608.75, "taker_buy_quote": 84665.19762 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.378, "high": 0.379, "low": 0.374, "close": 0.376, "volume": 2349365.95, "close_time": 1764399599999, "quote_volume": 883408.30026, "trades": 1847, "taker_buy_base": 750055.67, "taker_buy_quote": 282477.45512 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.375, "high": 0.378, "low": 0.375, "close": 0.375, "volume": 732729.36, "close_time": 1764403199999, "quote_volume": 275340.69582, "trades": 640, "taker_buy_base": 316404.13, "taker_buy_quote": 118980.06118 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.375, "high": 0.377, "low": 0.373, "close": 0.373, "volume": 864604.58, "close_time": 1764406799999, "quote_volume": 324054.57443, "trades": 1142, "taker_buy_base": 397608.8, "taker_buy_quote": 149100.73856 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.374, "high": 0.375, "low": 0.372, "close": 0.373, "volume": 544112.38, "close_time": 1764410399999, "quote_volume": 203376.93053, "trades": 607, "taker_buy_base": 291814.28, "taker_buy_quote": 109123.1278 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.374, "high": 0.377, "low": 0.372, "close": 0.375, "volume": 1171102.69, "close_time": 1764413999999, "quote_volume": 439089.4012, "trades": 1030, "taker_buy_base": 711748.42, "taker_buy_quote": 266947.37182 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.375, "high": 0.379, "low": 0.374, "close": 0.378, "volume": 906722.68, "close_time": 1764417599999, "quote_volume": 340746.762, "trades": 986, "taker_buy_base": 486757.43, "taker_buy_quote": 183005.14828 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.379, "high": 0.379, "low": 0.373, "close": 0.374, "volume": 729521.67, "close_time": 1764421199999, "quote_volume": 274537.99515, "trades": 936, "taker_buy_base": 316875.7, "taker_buy_quote": 119230.63745 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.374, "high": 0.375, "low": 0.372, "close": 0.373, "volume": 970684.76, "close_time": 1764424799999, "quote_volume": 362551.69416, "trades": 1048, "taker_buy_base": 416788.17, "taker_buy_quote": 155740.46862 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.373, "high": 0.375, "low": 0.372, "close": 0.372, "volume": 759635.56, "close_time": 1764428399999, "quote_volume": 283468.28256, "trades": 625, "taker_buy_base": 341404.56, "taker_buy_quote": 127466.28422 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.372, "high": 0.377, "low": 0.372, "close": 0.376, "volume": 1656579.36, "close_time": 1764431999999, "quote_volume": 620783.92913, "trades": 1918, "taker_buy_base": 921658.94, "taker_buy_quote": 345384.86998 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.376, "high": 0.377, "low": 0.373, "close": 0.375, "volume": 778964.3, "close_time": 1764435599999, "quote_volume": 291888.7923, "trades": 999, "taker_buy_base": 358104.3, "taker_buy_quote": 134152.02085 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.374, "high": 0.375, "low": 0.369, "close": 0.37, "volume": 1543379.45, "close_time": 1764439199999, "quote_volume": 573164.79659, "trades": 1723, "taker_buy_base": 524810.56, "taker_buy_quote": 195000.61501 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.37, "high": 0.374, "low": 0.369, "close": 0.374, "volume": 1263667.94, "close_time": 1764442799999, "quote_volume": 468625.80445, "trades": 1904, "taker_buy_base": 645987.35, "taker_buy_quote": 239814.40609 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.374, "high": 0.375, "low": 0.372, "close": 0.373, "volume": 458500.73, "close_time": 1764446399999, "quote_volume": 171371.95657, "trades": 697, "taker_buy_base": 228758.17, "taker_buy_quote": 85516.16957 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.372, "high": 0.377, "low": 0.371, "close": 0.376, "volume": 977750.43, "close_time": 1764449999999, "quote_volume": 364756.74448, "trades": 1059, "taker_buy_base": 538144.37, "taker_buy_quote": 200948.88152 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.376, "high": 0.378, "low": 0.374, "close": 0.378, "volume": 633441.91, "close_time": 1764453599999, "quote_volume": 238107.06349, "trades": 677, "taker_buy_base": 395999.91, "taker_buy_quote": 148946.63635 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.377, "high": 0.378, "low": 0.375, "close": 0.376, "volume": 799430.13, "close_time": 1764457199999, "quote_volume": 300676.23377, "trades": 1132, "taker_buy_base": 340620.52, "taker_buy_quote": 128111.36496 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.377, "high": 0.383, "low": 0.375, "close": 0.379, "volume": 926467.4, "close_time": 1764460799999, "quote_volume": 351381.87712, "trades": 1039, "taker_buy_base": 464996.8, "taker_buy_quote": 176042.4633 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.379, "high": 0.381, "low": 0.378, "close": 0.379, "volume": 1224420.15, "close_time": 1764464399999, "quote_volume": 464589.22816, "trades": 1041, "taker_buy_base": 604574.34, "taker_buy_quote": 229423.89748 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.379, "high": 0.381, "low": 0.378, "close": 0.379, "volume": 797593.59, "close_time": 1764467999999, "quote_volume": 302888.75, "trades": 870, "taker_buy_base": 420034.17, "taker_buy_quote": 159561.90178 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.38, "high": 0.382, "low": 0.377, "close": 0.377, "volume": 642373.55, "close_time": 1764471599999, "quote_volume": 243789.25216, "trades": 682, "taker_buy_base": 322905.73, "taker_buy_quote": 122640.60205 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.377, "high": 0.379, "low": 0.373, "close": 0.376, "volume": 1179431.74, "close_time": 1764475199999, "quote_volume": 442603.24959, "trades": 1663, "taker_buy_base": 563591.29, "taker_buy_quote": 211482.3124 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.376, "high": 0.378, "low": 0.373, "close": 0.374, "volume": 495530.8, "close_time": 1764478799999, "quote_volume": 185644.46352, "trades": 613, "taker_buy_base": 186429.94, "taker_buy_quote": 69907.66949 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.373, "high": 0.374, "low": 0.371, "close": 0.374, "volume": 566672.24, "close_time": 1764482399999, "quote_volume": 211296.0875, "trades": 948, "taker_buy_base": 295190.74, "taker_buy_quote": 110098.11325 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.373, "high": 0.378, "low": 0.372, "close": 0.375, "volume": 533096.61, "close_time": 1764485999999, "quote_volume": 200276.61677, "trades": 940, "taker_buy_base": 261209.62, "taker_buy_quote": 98016.41584 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.376, "high": 0.379, "low": 0.375, "close": 0.377, "volume": 660846.29, "close_time": 1764489599999, "quote_volume": 249400.67622, "trades": 857, "taker_buy_base": 424442.83, "taker_buy_quote": 160223.40647 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.377, "high": 0.382, "low": 0.376, "close": 0.377, "volume": 1006218.48, "close_time": 1764493199999, "quote_volume": 380502.54281, "trades": 1911, "taker_buy_base": 479862.14, "taker_buy_quote": 181471.046 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.377, "high": 0.379, "low": 0.376, "close": 0.378, "volume": 763773.2, "close_time": 1764496799999, "quote_volume": 288103.10081, "trades": 1233, "taker_buy_base": 392828.73, "taker_buy_quote": 148194.43521 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.378, "high": 0.379, "low": 0.376, "close": 0.377, "volume": 936072.73, "close_time": 1764500399999, "quote_volume": 353456.38307, "trades": 1191, "taker_buy_base": 423585.52, "taker_buy_quote": 159976.22316 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.377, "high": 0.38, "low": 0.377, "close": 0.377, "volume": 891949.9, "close_time": 1764503999999, "quote_volume": 337583.59301, "trades": 1085, "taker_buy_base": 449080.83, "taker_buy_quote": 170058.82591 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.377, "high": 0.384, "low": 0.375, "close": 0.381, "volume": 1378299.3, "close_time": 1764507599999, "quote_volume": 523781.84343, "trades": 1798, "taker_buy_base": 765344.98, "taker_buy_quote": 291046.88377 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.381, "high": 0.388, "low": 0.381, "close": 0.386, "volume": 1691097.3, "close_time": 1764511199999, "quote_volume": 650239.2781, "trades": 2955, "taker_buy_base": 971914.71, "taker_buy_quote": 373706.32081 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.386, "high": 0.386, "low": 0.376, "close": 0.378, "volume": 1275383.47, "close_time": 1764514799999, "quote_volume": 484561.79671, "trades": 1682, "taker_buy_base": 512523.37, "taker_buy_quote": 194811.55513 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.377, "high": 0.378, "low": 0.371, "close": 0.373, "volume": 1776857.13, "close_time": 1764518399999, "quote_volume": 662673.19802, "trades": 1992, "taker_buy_base": 899436.74, "taker_buy_quote": 335399.52391 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.372, "high": 0.38, "low": 0.372, "close": 0.378, "volume": 677506.95, "close_time": 1764521999999, "quote_volume": 255293.5427, "trades": 1507, "taker_buy_base": 395251.18, "taker_buy_quote": 148996.59337 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.379, "high": 0.379, "low": 0.373, "close": 0.376, "volume": 898669.94, "close_time": 1764525599999, "quote_volume": 337417.47784, "trades": 1772, "taker_buy_base": 477598.79, "taker_buy_quote": 179276.03625 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.376, "high": 0.378, "low": 0.374, "close": 0.378, "volume": 1535197.41, "close_time": 1764529199999, "quote_volume": 577905.36166, "trades": 2293, "taker_buy_base": 1102741.1, "taker_buy_quote": 415256.51465 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.378, "high": 0.379, "low": 0.376, "close": 0.378, "volume": 713116.74, "close_time": 1764532799999, "quote_volume": 269444.31477, "trades": 1271, "taker_buy_base": 470839.51, "taker_buy_quote": 177969.27516 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.377, "high": 0.381, "low": 0.374, "close": 0.376, "volume": 559421.02, "close_time": 1764536399999, "quote_volume": 211036.62319, "trades": 1152, "taker_buy_base": 295676.87, "taker_buy_quote": 111565.72815 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.376, "high": 0.378, "low": 0.374, "close": 0.376, "volume": 419734.08, "close_time": 1764539999999, "quote_volume": 157960.41489, "trades": 1045, "taker_buy_base": 239678.82, "taker_buy_quote": 90228.44551 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.377, "high": 0.38, "low": 0.374, "close": 0.376, "volume": 552221.0, "close_time": 1764543599999, "quote_volume": 208189.80581, "trades": 1020, "taker_buy_base": 282166.47, "taker_buy_quote": 106411.49675 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.376, "high": 0.377, "low": 0.365, "close": 0.366, "volume": 1771311.49, "close_time": 1764547199999, "quote_volume": 654582.45215, "trades": 2285, "taker_buy_base": 621414.6, "taker_buy_quote": 229622.41476 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.367, "high": 0.368, "low": 0.338, "close": 0.339, "volume": 8882708.48, "close_time": 1764550799999, "quote_volume": 3114959.68418, "trades": 12866, "taker_buy_base": 3913161.64, "taker_buy_quote": 1371447.09096 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.339, "high": 0.345, "low": 0.337, "close": 0.34, "volume": 3223473.44, "close_time": 1764554399999, "quote_volume": 1101918.28152, "trades": 3891, "taker_buy_base": 1600480.32, "taker_buy_quote": 547165.92251 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.34, "high": 0.345, "low": 0.339, "close": 0.342, "volume": 2903694.96, "close_time": 1764557999999, "quote_volume": 992807.17521, "trades": 3281, "taker_buy_base": 1499762.37, "taker_buy_quote": 512793.11694 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.341, "high": 0.343, "low": 0.337, "close": 0.338, "volume": 2406756.12, "close_time": 1764561599999, "quote_volume": 819257.5078, "trades": 2812, "taker_buy_base": 1220860.86, "taker_buy_quote": 415734.96097 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.337, "high": 0.34, "low": 0.336, "close": 0.338, "volume": 2359895.36, "close_time": 1764565199999, "quote_volume": 797411.41429, "trades": 2224, "taker_buy_base": 1142359.92, "taker_buy_quote": 386057.52216 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.337, "high": 0.34, "low": 0.336, "close": 0.339, "volume": 1681239.84, "close_time": 1764568799999, "quote_volume": 568781.81903, "trades": 1983, "taker_buy_base": 940139.99, "taker_buy_quote": 318076.67731 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.34, "high": 0.342, "low": 0.338, "close": 0.338, "volume": 774397.2, "close_time": 1764572399999, "quote_volume": 262640.21494, "trades": 1007, "taker_buy_base": 326077.49, "taker_buy_quote": 110660.62342 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.338, "high": 0.341, "low": 0.337, "close": 0.34, "volume": 1466071.89, "close_time": 1764575999999, "quote_volume": 496608.25587, "trades": 1626, "taker_buy_base": 802760.46, "taker_buy_quote": 271977.74393 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.339, "high": 0.341, "low": 0.337, "close": 0.34, "volume": 981763.17, "close_time": 1764579599999, "quote_volume": 333255.9946, "trades": 1231, "taker_buy_base": 522342.15, "taker_buy_quote": 177360.59748 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.34, "high": 0.342, "low": 0.338, "close": 0.339, "volume": 669906.97, "close_time": 1764583199999, "quote_volume": 227597.317, "trades": 984, "taker_buy_base": 381274.58, "taker_buy_quote": 129619.25199 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.339, "high": 0.342, "low": 0.338, "close": 0.34, "volume": 932221.02, "close_time": 1764586799999, "quote_volume": 317291.44227, "trades": 896, "taker_buy_base": 467086.23, "taker_buy_quote": 158917.23985 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.339, "high": 0.34, "low": 0.334, "close": 0.334, "volume": 1663104.03, "close_time": 1764590399999, "quote_volume": 559748.19696, "trades": 1992, "taker_buy_base": 853902.21, "taker_buy_quote": 287386.01701 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.335, "high": 0.34, "low": 0.33, "close": 0.339, "volume": 2516759.32, "close_time": 1764593999999, "quote_volume": 841494.54188, "trades": 3011, "taker_buy_base": 1189305.56, "taker_buy_quote": 397973.6295 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.339, "high": 0.341, "low": 0.334, "close": 0.336, "volume": 1950164.29, "close_time": 1764597599999, "quote_volume": 657976.13856, "trades": 2899, "taker_buy_base": 983182.95, "taker_buy_quote": 331842.38747 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.336, "high": 0.34, "low": 0.333, "close": 0.335, "volume": 2501976.93, "close_time": 1764601199999, "quote_volume": 840091.59695, "trades": 3356, "taker_buy_base": 1299677.24, "taker_buy_quote": 436616.08134 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.336, "high": 0.338, "low": 0.328, "close": 0.335, "volume": 2697655.15, "close_time": 1764604799999, "quote_volume": 897699.50372, "trades": 4252, "taker_buy_base": 1216070.37, "taker_buy_quote": 404964.85826 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.335, "high": 0.336, "low": 0.33, "close": 0.331, "volume": 1859578.27, "close_time": 1764608399999, "quote_volume": 620036.46741, "trades": 2636, "taker_buy_base": 923499.32, "taker_buy_quote": 307886.68531 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.33, "high": 0.335, "low": 0.33, "close": 0.331, "volume": 1612043.99, "close_time": 1764611999999, "quote_volume": 535784.4378, "trades": 2213, "taker_buy_base": 862363.46, "taker_buy_quote": 286580.72998 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.332, "high": 0.341, "low": 0.332, "close": 0.34, "volume": 1895458.93, "close_time": 1764615599999, "quote_volume": 638171.35164, "trades": 2789, "taker_buy_base": 1027357.86, "taker_buy_quote": 345881.11377 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.34, "high": 0.34, "low": 0.335, "close": 0.337, "volume": 1312482.61, "close_time": 1764619199999, "quote_volume": 441972.27681, "trades": 1610, "taker_buy_base": 676673.48, "taker_buy_quote": 227882.55962 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.337, "high": 0.343, "low": 0.336, "close": 0.34, "volume": 1463129.66, "close_time": 1764622799999, "quote_volume": 496487.78175, "trades": 2412, "taker_buy_base": 840576.23, "taker_buy_quote": 285195.15054 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.34, "high": 0.344, "low": 0.339, "close": 0.341, "volume": 1367275.91, "close_time": 1764626399999, "quote_volume": 467647.51482, "trades": 2025, "taker_buy_base": 717158.13, "taker_buy_quote": 245341.99042 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.342, "high": 0.346, "low": 0.341, "close": 0.345, "volume": 1211341.09, "close_time": 1764629999999, "quote_volume": 415635.35579, "trades": 1474, "taker_buy_base": 603716.66, "taker_buy_quote": 207238.45266 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.345, "high": 0.348, "low": 0.342, "close": 0.346, "volume": 1272980.04, "close_time": 1764633599999, "quote_volume": 438798.15999, "trades": 1238, "taker_buy_base": 638407.54, "taker_buy_quote": 219978.54639 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.346, "high": 0.348, "low": 0.343, "close": 0.344, "volume": 1692095.34, "close_time": 1764637199999, "quote_volume": 582981.73814, "trades": 1728, "taker_buy_base": 737857.29, "taker_buy_quote": 254291.38104 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.344, "high": 0.349, "low": 0.343, "close": 0.345, "volume": 1849633.34, "close_time": 1764640799999, "quote_volume": 639791.14649, "trades": 1836, "taker_buy_base": 998972.4, "taker_buy_quote": 345740.34704 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.344, "high": 0.346, "low": 0.343, "close": 0.343, "volume": 1096165.81, "close_time": 1764644399999, "quote_volume": 377981.11258, "trades": 1037, "taker_buy_base": 529198.91, "taker_buy_quote": 182522.04247 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.344, "high": 0.345, "low": 0.34, "close": 0.344, "volume": 795589.19, "close_time": 1764647999999, "quote_volume": 272577.75939, "trades": 1145, "taker_buy_base": 468431.09, "taker_buy_quote": 160684.44838 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.345, "high": 0.346, "low": 0.343, "close": 0.345, "volume": 1203514.44, "close_time": 1764651599999, "quote_volume": 414952.39944, "trades": 1064, "taker_buy_base": 564049.37, "taker_buy_quote": 194492.45056 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.345, "high": 0.346, "low": 0.342, "close": 0.343, "volume": 681756.14, "close_time": 1764655199999, "quote_volume": 234647.6824, "trades": 914, "taker_buy_base": 399188.31, "taker_buy_quote": 137371.1581 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.342, "high": 0.344, "low": 0.341, "close": 0.343, "volume": 754319.4, "close_time": 1764658799999, "quote_volume": 258318.58476, "trades": 671, "taker_buy_base": 370373.29, "taker_buy_quote": 126857.20428 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.344, "high": 0.345, "low": 0.342, "close": 0.344, "volume": 533628.88, "close_time": 1764662399999, "quote_volume": 183374.42507, "trades": 588, "taker_buy_base": 299373.71, "taker_buy_quote": 102894.90839 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.344, "high": 0.345, "low": 0.341, "close": 0.343, "volume": 1601548.97, "close_time": 1764665999999, "quote_volume": 549303.48865, "trades": 1499, "taker_buy_base": 699145.39, "taker_buy_quote": 239975.64027 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.343, "high": 0.347, "low": 0.343, "close": 0.345, "volume": 1281529.54, "close_time": 1764669599999, "quote_volume": 442013.50873, "trades": 1751, "taker_buy_base": 640300.84, "taker_buy_quote": 220893.58321 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.344, "high": 0.348, "low": 0.343, "close": 0.346, "volume": 1030876.93, "close_time": 1764673199999, "quote_volume": 355817.95158, "trades": 1232, "taker_buy_base": 527577.95, "taker_buy_quote": 182119.79361 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.347, "high": 0.347, "low": 0.342, "close": 0.346, "volume": 2133235.61, "close_time": 1764676799999, "quote_volume": 735277.15179, "trades": 1742, "taker_buy_base": 1100281.39, "taker_buy_quote": 379390.35438 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.346, "high": 0.349, "low": 0.345, "close": 0.347, "volume": 1313458.13, "close_time": 1764680399999, "quote_volume": 456014.37354, "trades": 1211, "taker_buy_base": 696291.57, "taker_buy_quote": 241809.57182 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.348, "high": 0.354, "low": 0.346, "close": 0.352, "volume": 1894169.58, "close_time": 1764683999999, "quote_volume": 664860.21494, "trades": 1901, "taker_buy_base": 1065693.51, "taker_buy_quote": 374102.76282 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.352, "high": 0.365, "low": 0.352, "close": 0.364, "volume": 2490650.54, "close_time": 1764687599999, "quote_volume": 893792.50106, "trades": 3530, "taker_buy_base": 1412184.72, "taker_buy_quote": 507012.24516 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.364, "high": 0.397, "low": 0.364, "close": 0.394, "volume": 8507792.56, "close_time": 1764691199999, "quote_volume": 3253049.1402, "trades": 11855, "taker_buy_base": 4641107.07, "taker_buy_quote": 1772748.71133 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.394, "high": 0.416, "low": 0.392, "close": 0.414, "volume": 11687779.05, "close_time": 1764694799999, "quote_volume": 4704523.15813, "trades": 15510, "taker_buy_base": 5877649.35, "taker_buy_quote": 2367122.69788 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.414, "high": 0.425, "low": 0.405, "close": 0.409, "volume": 10470309.26, "close_time": 1764698399999, "quote_volume": 4351218.64384, "trades": 14543, "taker_buy_base": 5100347.53, "taker_buy_quote": 2121208.82684 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.409, "high": 0.411, "low": 0.399, "close": 0.401, "volume": 5304768.25, "close_time": 1764701999999, "quote_volume": 2138244.05442, "trades": 6524, "taker_buy_base": 2400527.09, "taker_buy_quote": 967658.984 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.401, "high": 0.406, "low": 0.396, "close": 0.4, "volume": 2326767.9, "close_time": 1764705599999, "quote_volume": 931504.39419, "trades": 3337, "taker_buy_base": 1085960.71, "taker_buy_quote": 434794.15621 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.4, "high": 0.401, "low": 0.394, "close": 0.398, "volume": 2558941.95, "close_time": 1764709199999, "quote_volume": 1016498.14745, "trades": 3635, "taker_buy_base": 1203241.69, "taker_buy_quote": 478223.74502 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.398, "high": 0.402, "low": 0.396, "close": 0.4, "volume": 1314009.74, "close_time": 1764712799999, "quote_volume": 524693.40442, "trades": 1933, "taker_buy_base": 570698.68, "taker_buy_quote": 227977.01677 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.399, "high": 0.408, "low": 0.399, "close": 0.407, "volume": 2431715.53, "close_time": 1764716399999, "quote_volume": 984360.05594, "trades": 2764, "taker_buy_base": 1259490.2, "taker_buy_quote": 509902.80132 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.407, "high": 0.411, "low": 0.403, "close": 0.404, "volume": 2572399.18, "close_time": 1764719999999, "quote_volume": 1045577.6149, "trades": 3037, "taker_buy_base": 1117947.99, "taker_buy_quote": 454481.66127 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.404, "high": 0.407, "low": 0.402, "close": 0.404, "volume": 1774257.65, "close_time": 1764723599999, "quote_volume": 717845.85861, "trades": 2771, "taker_buy_base": 851415.0, "taker_buy_quote": 344567.65933 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.405, "high": 0.406, "low": 0.401, "close": 0.402, "volume": 1006380.33, "close_time": 1764727199999, "quote_volume": 406008.08881, "trades": 2060, "taker_buy_base": 441547.44, "taker_buy_quote": 178130.85894 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.402, "high": 0.405, "low": 0.402, "close": 0.403, "volume": 1898071.18, "close_time": 1764730799999, "quote_volume": 765710.81431, "trades": 3490, "taker_buy_base": 969502.48, "taker_buy_quote": 391346.03042 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.403, "high": 0.406, "low": 0.401, "close": 0.401, "volume": 926129.46, "close_time": 1764734399999, "quote_volume": 373169.40254, "trades": 1565, "taker_buy_base": 398802.68, "taker_buy_quote": 160744.35894 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.401, "high": 0.404, "low": 0.399, "close": 0.403, "volume": 1457154.57, "close_time": 1764737999999, "quote_volume": 584716.75132, "trades": 2297, "taker_buy_base": 814334.29, "taker_buy_quote": 326920.2798 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.402, "high": 0.406, "low": 0.402, "close": 0.404, "volume": 2042815.72, "close_time": 1764741599999, "quote_volume": 826888.08309, "trades": 2859, "taker_buy_base": 1140308.46, "taker_buy_quote": 461712.30554 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.404, "high": 0.408, "low": 0.399, "close": 0.402, "volume": 1709881.15, "close_time": 1764745199999, "quote_volume": 691046.08695, "trades": 2526, "taker_buy_base": 850517.54, "taker_buy_quote": 344154.51302 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.402, "high": 0.402, "low": 0.398, "close": 0.398, "volume": 808413.15, "close_time": 1764748799999, "quote_volume": 322832.5117, "trades": 1209, "taker_buy_base": 399092.21, "taker_buy_quote": 159400.99924 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.398, "high": 0.403, "low": 0.393, "close": 0.402, "volume": 3464635.61, "close_time": 1764752399999, "quote_volume": 1381129.87526, "trades": 4402, "taker_buy_base": 1864561.7, "taker_buy_quote": 742707.70975 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.401, "high": 0.405, "low": 0.399, "close": 0.403, "volume": 1235777.95, "close_time": 1764755999999, "quote_volume": 497369.83856, "trades": 2251, "taker_buy_base": 628405.08, "taker_buy_quote": 252917.45532 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.404, "high": 0.404, "low": 0.392, "close": 0.398, "volume": 3381316.9, "close_time": 1764759599999, "quote_volume": 1341907.92728, "trades": 5122, "taker_buy_base": 1716504.67, "taker_buy_quote": 680967.85076 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.397, "high": 0.407, "low": 0.397, "close": 0.4, "volume": 4844124.31, "close_time": 1764763199999, "quote_volume": 1950188.92963, "trades": 8176, "taker_buy_base": 2535814.78, "taker_buy_quote": 1020659.15452 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.4, "high": 0.402, "low": 0.388, "close": 0.395, "volume": 4268598.63, "close_time": 1764766799999, "quote_volume": 1678818.48103, "trades": 6877, "taker_buy_base": 2028196.81, "taker_buy_quote": 797796.38904 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.395, "high": 0.397, "low": 0.393, "close": 0.395, "volume": 1023076.66, "close_time": 1764770399999, "quote_volume": 403777.24227, "trades": 1926, "taker_buy_base": 513204.86, "taker_buy_quote": 202612.05181 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.394, "high": 0.399, "low": 0.385, "close": 0.39, "volume": 4676853.95, "close_time": 1764773999999, "quote_volume": 1826889.74159, "trades": 8308, "taker_buy_base": 1943863.35, "taker_buy_quote": 760351.16446 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.39, "high": 0.394, "low": 0.388, "close": 0.391, "volume": 1264716.26, "close_time": 1764777599999, "quote_volume": 494453.28754, "trades": 2723, "taker_buy_base": 743847.14, "taker_buy_quote": 290874.78684 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.392, "high": 0.399, "low": 0.388, "close": 0.392, "volume": 2189521.47, "close_time": 1764781199999, "quote_volume": 861829.16362, "trades": 3574, "taker_buy_base": 1209193.12, "taker_buy_quote": 476327.23987 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.392, "high": 0.398, "low": 0.392, "close": 0.396, "volume": 1177531.64, "close_time": 1764784799999, "quote_volume": 465161.94066, "trades": 2748, "taker_buy_base": 645806.02, "taker_buy_quote": 255029.55877 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.397, "high": 0.399, "low": 0.392, "close": 0.394, "volume": 1090110.11, "close_time": 1764788399999, "quote_volume": 431515.01738, "trades": 2220, "taker_buy_base": 539007.11, "taker_buy_quote": 213407.4326 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.393, "high": 0.395, "low": 0.391, "close": 0.393, "volume": 805123.03, "close_time": 1764791999999, "quote_volume": 316423.78563, "trades": 1495, "taker_buy_base": 407285.49, "taker_buy_quote": 160140.59385 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.392, "high": 0.396, "low": 0.391, "close": 0.393, "volume": 1042004.83, "close_time": 1764795599999, "quote_volume": 409553.23014, "trades": 2020, "taker_buy_base": 604525.74, "taker_buy_quote": 237754.49032 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.393, "high": 0.399, "low": 0.392, "close": 0.398, "volume": 1340984.46, "close_time": 1764799199999, "quote_volume": 529094.1409, "trades": 1989, "taker_buy_base": 828336.32, "taker_buy_quote": 326917.71896 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.399, "high": 0.401, "low": 0.393, "close": 0.399, "volume": 1213069.7, "close_time": 1764802799999, "quote_volume": 481930.06882, "trades": 2543, "taker_buy_base": 596540.31, "taker_buy_quote": 237045.55394 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.399, "high": 0.402, "low": 0.398, "close": 0.399, "volume": 1524749.58, "close_time": 1764806399999, "quote_volume": 610758.54625, "trades": 2243, "taker_buy_base": 859933.08, "taker_buy_quote": 344629.07112 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.399, "high": 0.403, "low": 0.398, "close": 0.401, "volume": 1023944.55, "close_time": 1764809999999, "quote_volume": 410026.82036, "trades": 2104, "taker_buy_base": 587727.69, "taker_buy_quote": 235390.39761 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.401, "high": 0.408, "low": 0.4, "close": 0.403, "volume": 1122180.49, "close_time": 1764813599999, "quote_volume": 453094.64427, "trades": 2424, "taker_buy_base": 621732.35, "taker_buy_quote": 251171.96482 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.403, "high": 0.413, "low": 0.403, "close": 0.408, "volume": 2327376.62, "close_time": 1764817199999, "quote_volume": 952274.57556, "trades": 3397, "taker_buy_base": 1102505.04, "taker_buy_quote": 451210.51832 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.407, "high": 0.408, "low": 0.404, "close": 0.405, "volume": 1172842.01, "close_time": 1764820799999, "quote_volume": 475801.99485, "trades": 1889, "taker_buy_base": 541384.31, "taker_buy_quote": 219663.98944 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.404, "high": 0.405, "low": 0.401, "close": 0.405, "volume": 959497.9, "close_time": 1764824399999, "quote_volume": 386887.66498, "trades": 1315, "taker_buy_base": 443999.27, "taker_buy_quote": 179067.5666 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.405, "high": 0.407, "low": 0.402, "close": 0.404, "volume": 824290.49, "close_time": 1764827999999, "quote_volume": 332917.99196, "trades": 1175, "taker_buy_base": 399095.13, "taker_buy_quote": 161231.48717 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.405, "high": 0.406, "low": 0.402, "close": 0.405, "volume": 641178.81, "close_time": 1764831599999, "quote_volume": 259135.06128, "trades": 1114, "taker_buy_base": 392630.42, "taker_buy_quote": 158743.31384 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.405, "high": 0.405, "low": 0.4, "close": 0.404, "volume": 1517854.87, "close_time": 1764835199999, "quote_volume": 611599.098, "trades": 2471, "taker_buy_base": 694731.08, "taker_buy_quote": 279892.80876 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.404, "high": 0.405, "low": 0.4, "close": 0.402, "volume": 681125.15, "close_time": 1764838799999, "quote_volume": 273991.87514, "trades": 1717, "taker_buy_base": 296598.02, "taker_buy_quote": 119294.75299 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.402, "high": 0.405, "low": 0.401, "close": 0.402, "volume": 1204340.24, "close_time": 1764842399999, "quote_volume": 485391.82871, "trades": 2047, "taker_buy_base": 676279.16, "taker_buy_quote": 272582.52664 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.401, "high": 0.404, "low": 0.399, "close": 0.4, "volume": 778716.43, "close_time": 1764845999999, "quote_volume": 312398.37234, "trades": 1573, "taker_buy_base": 359327.3, "taker_buy_quote": 144201.23836 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.4, "high": 0.402, "low": 0.399, "close": 0.402, "volume": 766850.32, "close_time": 1764849599999, "quote_volume": 306943.64521, "trades": 1907, "taker_buy_base": 367679.05, "taker_buy_quote": 147254.10487 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.401, "high": 0.402, "low": 0.399, "close": 0.401, "volume": 627907.2, "close_time": 1764853199999, "quote_volume": 251650.46017, "trades": 1290, "taker_buy_base": 291411.28, "taker_buy_quote": 116847.73704 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.401, "high": 0.403, "low": 0.396, "close": 0.398, "volume": 1548297.28, "close_time": 1764856799999, "quote_volume": 619135.74241, "trades": 3420, "taker_buy_base": 738573.86, "taker_buy_quote": 295341.86647 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.398, "high": 0.402, "low": 0.397, "close": 0.399, "volume": 1526743.18, "close_time": 1764860399999, "quote_volume": 609786.77188, "trades": 4071, "taker_buy_base": 741187.0, "taker_buy_quote": 296047.32445 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.399, "high": 0.41, "low": 0.399, "close": 0.409, "volume": 2858941.82, "close_time": 1764863999999, "quote_volume": 1158558.0211, "trades": 6197, "taker_buy_base": 1508496.77, "taker_buy_quote": 611563.23509 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.409, "high": 0.413, "low": 0.405, "close": 0.405, "volume": 3146203.58, "close_time": 1764867599999, "quote_volume": 1286565.94771, "trades": 6124, "taker_buy_base": 1569099.81, "taker_buy_quote": 642108.72713 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.405, "high": 0.407, "low": 0.4, "close": 0.405, "volume": 1196720.52, "close_time": 1764871199999, "quote_volume": 482697.63172, "trades": 3267, "taker_buy_base": 585296.45, "taker_buy_quote": 236097.60431 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.405, "high": 0.478, "low": 0.402, "close": 0.405, "volume": 32228095.05, "close_time": 1764874799999, "quote_volume": 13856626.0089, "trades": 65103, "taker_buy_base": 16615432.18, "taker_buy_quote": 7137475.32477 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.405, "high": 0.406, "low": 0.39, "close": 0.4, "volume": 6776490.43, "close_time": 1764878399999, "quote_volume": 2700303.46621, "trades": 12332, "taker_buy_base": 3463621.85, "taker_buy_quote": 1381020.19371 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.399, "high": 0.401, "low": 0.387, "close": 0.391, "volume": 4839488.91, "close_time": 1764881999999, "quote_volume": 1907967.11195, "trades": 8076, "taker_buy_base": 2235003.22, "taker_buy_quote": 881577.37084 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.391, "high": 0.394, "low": 0.381, "close": 0.382, "volume": 3268125.87, "close_time": 1764885599999, "quote_volume": 1264953.69194, "trades": 5773, "taker_buy_base": 1535736.84, "taker_buy_quote": 594859.42631 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.382, "high": 0.39, "low": 0.381, "close": 0.388, "volume": 2355923.7, "close_time": 1764889199999, "quote_volume": 907017.57334, "trades": 4028, "taker_buy_base": 1398777.77, "taker_buy_quote": 538602.04889 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.387, "high": 0.388, "low": 0.381, "close": 0.382, "volume": 1378572.23, "close_time": 1764892799999, "quote_volume": 529046.22058, "trades": 2262, "taker_buy_base": 740626.51, "taker_buy_quote": 284202.83639 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.382, "high": 0.387, "low": 0.381, "close": 0.384, "volume": 1659567.53, "close_time": 1764896399999, "quote_volume": 636481.03714, "trades": 2779, "taker_buy_base": 866140.5, "taker_buy_quote": 332310.33854 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.384, "high": 0.387, "low": 0.38, "close": 0.381, "volume": 1905093.35, "close_time": 1764899999999, "quote_volume": 731209.20609, "trades": 3504, "taker_buy_base": 871402.16, "taker_buy_quote": 334785.0156 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.38, "high": 0.385, "low": 0.378, "close": 0.381, "volume": 1725540.16, "close_time": 1764903599999, "quote_volume": 658453.4345, "trades": 2519, "taker_buy_base": 833097.62, "taker_buy_quote": 317891.40358 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.381, "high": 0.382, "low": 0.378, "close": 0.38, "volume": 1492857.36, "close_time": 1764907199999, "quote_volume": 567590.2626, "trades": 2196, "taker_buy_base": 659631.24, "taker_buy_quote": 250884.67638 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.38, "high": 0.384, "low": 0.378, "close": 0.382, "volume": 1461192.37, "close_time": 1764910799999, "quote_volume": 556538.7461, "trades": 2123, "taker_buy_base": 767218.16, "taker_buy_quote": 292285.54082 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.381, "high": 0.385, "low": 0.38, "close": 0.384, "volume": 701684.71, "close_time": 1764914399999, "quote_volume": 268293.55025, "trades": 1213, "taker_buy_base": 348931.38, "taker_buy_quote": 133459.11856 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.385, "high": 0.39, "low": 0.384, "close": 0.389, "volume": 1351079.34, "close_time": 1764917999999, "quote_volume": 523501.59593, "trades": 2324, "taker_buy_base": 805193.38, "taker_buy_quote": 311916.84739 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.389, "high": 0.393, "low": 0.387, "close": 0.391, "volume": 1820576.04, "close_time": 1764921599999, "quote_volume": 711551.26444, "trades": 2862, "taker_buy_base": 989951.73, "taker_buy_quote": 387001.54911 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.392, "high": 0.394, "low": 0.388, "close": 0.388, "volume": 1559148.19, "close_time": 1764925199999, "quote_volume": 609557.23467, "trades": 1931, "taker_buy_base": 756609.63, "taker_buy_quote": 296038.61665 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.388, "high": 0.389, "low": 0.383, "close": 0.385, "volume": 2065251.42, "close_time": 1764928799999, "quote_volume": 797437.09222, "trades": 3232, "taker_buy_base": 921861.69, "taker_buy_quote": 356041.88778 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.384, "high": 0.39, "low": 0.384, "close": 0.387, "volume": 1440383.32, "close_time": 1764932399999, "quote_volume": 557201.83999, "trades": 2606, "taker_buy_base": 806792.97, "taker_buy_quote": 312090.29345 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.387, "high": 0.388, "low": 0.381, "close": 0.382, "volume": 1443640.64, "close_time": 1764935999999, "quote_volume": 554914.11752, "trades": 3101, "taker_buy_base": 648199.02, "taker_buy_quote": 249096.43267 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.382, "high": 0.383, "low": 0.381, "close": 0.382, "volume": 1120659.8, "close_time": 1764939599999, "quote_volume": 427990.01416, "trades": 1416, "taker_buy_base": 578851.65, "taker_buy_quote": 221104.24731 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.382, "high": 0.385, "low": 0.376, "close": 0.377, "volume": 2282533.17, "close_time": 1764943199999, "quote_volume": 865787.59589, "trades": 3989, "taker_buy_base": 1046951.09, "taker_buy_quote": 397379.57046 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.377, "high": 0.378, "low": 0.373, "close": 0.374, "volume": 2406215.54, "close_time": 1764946799999, "quote_volume": 904054.56018, "trades": 5189, "taker_buy_base": 1191676.35, "taker_buy_quote": 447998.32974 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.374, "high": 0.387, "low": 0.374, "close": 0.378, "volume": 3535075.19, "close_time": 1764950399999, "quote_volume": 1349874.31188, "trades": 6635, "taker_buy_base": 1934912.57, "taker_buy_quote": 739180.60849 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.378, "high": 0.378, "low": 0.363, "close": 0.368, "volume": 4225495.69, "close_time": 1764953999999, "quote_volume": 1563220.32467, "trades": 8859, "taker_buy_base": 2016058.91, "taker_buy_quote": 745784.56336 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.368, "high": 0.371, "low": 0.362, "close": 0.367, "volume": 3851272.39, "close_time": 1764957599999, "quote_volume": 1412127.73346, "trades": 5958, "taker_buy_base": 1858030.44, "taker_buy_quote": 681091.26981 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.367, "high": 0.371, "low": 0.361, "close": 0.361, "volume": 1939270.1, "close_time": 1764961199999, "quote_volume": 708696.63074, "trades": 3494, "taker_buy_base": 982753.14, "taker_buy_quote": 358863.77348 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.361, "high": 0.368, "low": 0.36, "close": 0.366, "volume": 1306450.37, "close_time": 1764964799999, "quote_volume": 474785.68959, "trades": 2076, "taker_buy_base": 734639.48, "taker_buy_quote": 267380.63057 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.366, "high": 0.369, "low": 0.363, "close": 0.364, "volume": 1019543.05, "close_time": 1764968399999, "quote_volume": 373136.83179, "trades": 1295, "taker_buy_base": 495224.91, "taker_buy_quote": 181257.15625 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.364, "high": 0.37, "low": 0.364, "close": 0.366, "volume": 729673.11, "close_time": 1764971999999, "quote_volume": 267443.36763, "trades": 1071, "taker_buy_base": 375257.59, "taker_buy_quote": 137405.65827 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.366, "high": 0.372, "low": 0.365, "close": 0.369, "volume": 1304117.07, "close_time": 1764975599999, "quote_volume": 481029.69471, "trades": 1472, "taker_buy_base": 822637.39, "taker_buy_quote": 303727.21017 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.37, "high": 0.372, "low": 0.366, "close": 0.371, "volume": 624032.77, "close_time": 1764979199999, "quote_volume": 230397.86968, "trades": 707, "taker_buy_base": 350453.98, "taker_buy_quote": 129348.21261 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.371, "high": 0.374, "low": 0.369, "close": 0.369, "volume": 1558457.21, "close_time": 1764982799999, "quote_volume": 578662.40717, "trades": 2048, "taker_buy_base": 577469.57, "taker_buy_quote": 214468.06291 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.369, "high": 0.374, "low": 0.368, "close": 0.371, "volume": 2691806.31, "close_time": 1764986399999, "quote_volume": 999929.09659, "trades": 2707, "taker_buy_base": 1523763.68, "taker_buy_quote": 566768.12201 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.371, "high": 0.377, "low": 0.371, "close": 0.376, "volume": 939342.96, "close_time": 1764989999999, "quote_volume": 350781.63508, "trades": 1148, "taker_buy_base": 479848.87, "taker_buy_quote": 179245.38031 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.376, "high": 0.378, "low": 0.37, "close": 0.372, "volume": 2845859.82, "close_time": 1764993599999, "quote_volume": 1059322.86586, "trades": 3297, "taker_buy_base": 1067479.6, "taker_buy_quote": 397275.44393 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.371, "high": 0.373, "low": 0.369, "close": 0.371, "volume": 947971.49, "close_time": 1764997199999, "quote_volume": 351167.56314, "trades": 1744, "taker_buy_base": 420930.56, "taker_buy_quote": 155948.12171 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.37, "high": 0.375, "low": 0.37, "close": 0.373, "volume": 1759828.56, "close_time": 1765000799999, "quote_volume": 656200.33084, "trades": 1881, "taker_buy_base": 1059998.99, "taker_buy_quote": 395390.54066 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.372, "high": 0.374, "low": 0.371, "close": 0.372, "volume": 687802.02, "close_time": 1765004399999, "quote_volume": 256268.52622, "trades": 1221, "taker_buy_base": 368570.3, "taker_buy_quote": 137360.3288 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.371, "high": 0.373, "low": 0.371, "close": 0.372, "volume": 516014.31, "close_time": 1765007999999, "quote_volume": 192164.39677, "trades": 975, "taker_buy_base": 270969.5, "taker_buy_quote": 100943.39415 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.372, "high": 0.374, "low": 0.37, "close": 0.37, "volume": 1009167.38, "close_time": 1765011599999, "quote_volume": 375519.55951, "trades": 1673, "taker_buy_base": 477146.82, "taker_buy_quote": 177520.90804 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.369, "high": 0.373, "low": 0.369, "close": 0.371, "volume": 638170.53, "close_time": 1765015199999, "quote_volume": 236809.70198, "trades": 1170, "taker_buy_base": 315951.61, "taker_buy_quote": 117274.69394 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.371, "high": 0.373, "low": 0.369, "close": 0.37, "volume": 990457.3, "close_time": 1765018799999, "quote_volume": 366745.96722, "trades": 1720, "taker_buy_base": 495237.03, "taker_buy_quote": 183425.30327 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.37, "high": 0.378, "low": 0.369, "close": 0.377, "volume": 1180572.52, "close_time": 1765022399999, "quote_volume": 441390.46891, "trades": 2365, "taker_buy_base": 669055.79, "taker_buy_quote": 250059.51292 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.377, "high": 0.38, "low": 0.376, "close": 0.378, "volume": 1763591.3, "close_time": 1765025999999, "quote_volume": 666773.11369, "trades": 2718, "taker_buy_base": 938915.38, "taker_buy_quote": 355066.56802 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.378, "high": 0.38, "low": 0.376, "close": 0.377, "volume": 654097.61, "close_time": 1765029599999, "quote_volume": 247218.72599, "trades": 1390, "taker_buy_base": 377114.52, "taker_buy_quote": 142555.81394 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.376, "high": 0.383, "low": 0.375, "close": 0.378, "volume": 2056192.42, "close_time": 1765033199999, "quote_volume": 779294.60133, "trades": 3320, "taker_buy_base": 1098654.18, "taker_buy_quote": 416270.04622 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.378, "high": 0.379, "low": 0.372, "close": 0.374, "volume": 1640040.07, "close_time": 1765036799999, "quote_volume": 614245.62008, "trades": 2448, "taker_buy_base": 823578.46, "taker_buy_quote": 308542.58073 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.374, "high": 0.377, "low": 0.374, "close": 0.375, "volume": 1211481.57, "close_time": 1765040399999, "quote_volume": 454682.88832, "trades": 1665, "taker_buy_base": 602466.56, "taker_buy_quote": 226282.74972 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.375, "high": 0.377, "low": 0.372, "close": 0.375, "volume": 1421778.53, "close_time": 1765043999999, "quote_volume": 532443.9092, "trades": 1832, "taker_buy_base": 695106.54, "taker_buy_quote": 260290.11088 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.375, "high": 0.376, "low": 0.372, "close": 0.373, "volume": 1266010.35, "close_time": 1765047599999, "quote_volume": 473721.23392, "trades": 1853, "taker_buy_base": 568824.85, "taker_buy_quote": 212865.56987 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.373, "high": 0.376, "low": 0.37, "close": 0.375, "volume": 2423285.81, "close_time": 1765051199999, "quote_volume": 904317.99495, "trades": 2927, "taker_buy_base": 1140803.66, "taker_buy_quote": 425984.26174 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.375, "high": 0.376, "low": 0.372, "close": 0.375, "volume": 1086668.52, "close_time": 1765054799999, "quote_volume": 405647.17133, "trades": 1178, "taker_buy_base": 581886.31, "taker_buy_quote": 217235.40748 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.374, "high": 0.383, "low": 0.373, "close": 0.378, "volume": 2245268.56, "close_time": 1765058399999, "quote_volume": 848765.02874, "trades": 4670, "taker_buy_base": 1084688.6, "taker_buy_quote": 410272.19873 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.379, "high": 0.381, "low": 0.375, "close": 0.376, "volume": 845042.84, "close_time": 1765061999999, "quote_volume": 318985.93791, "trades": 1580, "taker_buy_base": 393217.28, "taker_buy_quote": 148384.87138 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.376, "high": 0.381, "low": 0.375, "close": 0.38, "volume": 1091588.87, "close_time": 1765065599999, "quote_volume": 411996.13112, "trades": 1809, "taker_buy_base": 607150.61, "taker_buy_quote": 229366.10671 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.38, "high": 0.386, "low": 0.379, "close": 0.385, "volume": 2969685.79, "close_time": 1765069199999, "quote_volume": 1135269.79163, "trades": 5774, "taker_buy_base": 1894780.7, "taker_buy_quote": 724197.12659 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.384, "high": 0.385, "low": 0.379, "close": 0.379, "volume": 861607.49, "close_time": 1765072799999, "quote_volume": 329027.86739, "trades": 2171, "taker_buy_base": 357309.59, "taker_buy_quote": 136505.49706 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.379, "high": 0.382, "low": 0.378, "close": 0.381, "volume": 806718.01, "close_time": 1765076399999, "quote_volume": 306316.07175, "trades": 1468, "taker_buy_base": 412228.94, "taker_buy_quote": 156554.7764 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.38, "high": 0.382, "low": 0.378, "close": 0.38, "volume": 670891.37, "close_time": 1765079999999, "quote_volume": 255052.8462, "trades": 1262, "taker_buy_base": 361480.12, "taker_buy_quote": 137498.05121 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.38, "high": 0.381, "low": 0.376, "close": 0.377, "volume": 570093.62, "close_time": 1765083599999, "quote_volume": 215546.90283, "trades": 1018, "taker_buy_base": 268205.76, "taker_buy_quote": 101430.37448 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.378, "high": 0.381, "low": 0.377, "close": 0.38, "volume": 744170.33, "close_time": 1765087199999, "quote_volume": 281701.84854, "trades": 1385, "taker_buy_base": 411292.43, "taker_buy_quote": 155697.86895 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.38, "high": 0.382, "low": 0.38, "close": 0.381, "volume": 486991.12, "close_time": 1765090799999, "quote_volume": 185527.6489, "trades": 1229, "taker_buy_base": 259701.75, "taker_buy_quote": 98956.6564 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.381, "high": 0.381, "low": 0.376, "close": 0.377, "volume": 965709.03, "close_time": 1765094399999, "quote_volume": 365669.09583, "trades": 1616, "taker_buy_base": 302264.47, "taker_buy_quote": 114594.84698 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.377, "high": 0.378, "low": 0.373, "close": 0.373, "volume": 1468840.43, "close_time": 1765097999999, "quote_volume": 551456.033, "trades": 7674, "taker_buy_base": 562257.63, "taker_buy_quote": 211135.33561 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.373, "high": 0.375, "low": 0.371, "close": 0.372, "volume": 721772.96, "close_time": 1765101599999, "quote_volume": 268873.08906, "trades": 1564, "taker_buy_base": 233643.53, "taker_buy_quote": 87091.59814 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.372, "high": 0.374, "low": 0.371, "close": 0.372, "volume": 619843.94, "close_time": 1765105199999, "quote_volume": 230977.62721, "trades": 1897, "taker_buy_base": 231778.73, "taker_buy_quote": 86452.25705 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.372, "high": 0.375, "low": 0.372, "close": 0.374, "volume": 492689.05, "close_time": 1765108799999, "quote_volume": 184139.62133, "trades": 1269, "taker_buy_base": 269994.06, "taker_buy_quote": 100943.71242 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.373, "high": 0.377, "low": 0.372, "close": 0.375, "volume": 519004.92, "close_time": 1765112399999, "quote_volume": 194398.96125, "trades": 1671, "taker_buy_base": 245851.5, "taker_buy_quote": 92136.52405 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.375, "high": 0.376, "low": 0.368, "close": 0.37, "volume": 1579074.22, "close_time": 1765115999999, "quote_volume": 585527.78678, "trades": 2693, "taker_buy_base": 656064.27, "taker_buy_quote": 243108.82765 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.369, "high": 0.37, "low": 0.357, "close": 0.362, "volume": 4217845.26, "close_time": 1765119599999, "quote_volume": 1528264.63118, "trades": 8279, "taker_buy_base": 1949063.21, "taker_buy_quote": 706114.32098 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.362, "high": 0.374, "low": 0.361, "close": 0.373, "volume": 1808707.02, "close_time": 1765123199999, "quote_volume": 665503.86551, "trades": 6088, "taker_buy_base": 921315.64, "taker_buy_quote": 339241.5934 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.373, "high": 0.373, "low": 0.368, "close": 0.371, "volume": 769721.83, "close_time": 1765126799999, "quote_volume": 285122.05775, "trades": 2383, "taker_buy_base": 350650.57, "taker_buy_quote": 129886.46048 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.372, "high": 0.385, "low": 0.369, "close": 0.382, "volume": 2654275.01, "close_time": 1765130399999, "quote_volume": 1005622.17662, "trades": 5804, "taker_buy_base": 1535180.35, "taker_buy_quote": 582225.54572 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.382, "high": 0.386, "low": 0.382, "close": 0.383, "volume": 1666024.24, "close_time": 1765133999999, "quote_volume": 639226.2603, "trades": 3409, "taker_buy_base": 1000053.55, "taker_buy_quote": 383870.79779 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.383, "high": 0.383, "low": 0.38, "close": 0.381, "volume": 896522.72, "close_time": 1765137599999, "quote_volume": 342166.71336, "trades": 2149, "taker_buy_base": 407361.48, "taker_buy_quote": 155536.66938 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.382, "high": 0.383, "low": 0.38, "close": 0.382, "volume": 427973.28, "close_time": 1765141199999, "quote_volume": 163169.6965, "trades": 820, "taker_buy_base": 211459.28, "taker_buy_quote": 80653.97745 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.382, "high": 0.383, "low": 0.371, "close": 0.373, "volume": 1246160.61, "close_time": 1765144799999, "quote_volume": 469574.98398, "trades": 2678, "taker_buy_base": 474629.55, "taker_buy_quote": 178858.63995 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.372, "high": 0.373, "low": 0.361, "close": 0.366, "volume": 2710481.1, "close_time": 1765148399999, "quote_volume": 995168.47117, "trades": 5092, "taker_buy_base": 1332692.94, "taker_buy_quote": 489440.25118 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.366, "high": 0.369, "low": 0.364, "close": 0.369, "volume": 797095.12, "close_time": 1765151999999, "quote_volume": 291891.57191, "trades": 1481, "taker_buy_base": 429386.76, "taker_buy_quote": 157282.88833 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.368, "high": 0.371, "low": 0.366, "close": 0.368, "volume": 975160.25, "close_time": 1765155599999, "quote_volume": 358845.22549, "trades": 3241, "taker_buy_base": 508222.3, "taker_buy_quote": 187130.6438 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.369, "high": 0.381, "low": 0.368, "close": 0.375, "volume": 1081006.94, "close_time": 1765159199999, "quote_volume": 404594.45963, "trades": 3758, "taker_buy_base": 580140.03, "taker_buy_quote": 216916.1814 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.375, "high": 0.379, "low": 0.373, "close": 0.378, "volume": 620066.73, "close_time": 1765162799999, "quote_volume": 233058.98835, "trades": 1772, "taker_buy_base": 350748.06, "taker_buy_quote": 131817.68059 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.378, "high": 0.381, "low": 0.377, "close": 0.378, "volume": 730096.5, "close_time": 1765166399999, "quote_volume": 276503.81819, "trades": 1887, "taker_buy_base": 432103.78, "taker_buy_quote": 163769.86744 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.378, "high": 0.384, "low": 0.378, "close": 0.381, "volume": 824220.71, "close_time": 1765169999999, "quote_volume": 313675.54881, "trades": 2112, "taker_buy_base": 414700.41, "taker_buy_quote": 157823.1436 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.381, "high": 0.383, "low": 0.38, "close": 0.383, "volume": 671011.54, "close_time": 1765173599999, "quote_volume": 255886.73058, "trades": 1445, "taker_buy_base": 355097.91, "taker_buy_quote": 135451.44723 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.382, "high": 0.389, "low": 0.381, "close": 0.387, "volume": 790991.52, "close_time": 1765177199999, "quote_volume": 304179.09927, "trades": 2030, "taker_buy_base": 384333.69, "taker_buy_quote": 147771.22944 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.386, "high": 0.388, "low": 0.384, "close": 0.385, "volume": 1118731.14, "close_time": 1765180799999, "quote_volume": 431647.25367, "trades": 2246, "taker_buy_base": 645155.61, "taker_buy_quote": 249070.38347 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.385, "high": 0.387, "low": 0.383, "close": 0.386, "volume": 1309707.33, "close_time": 1765184399999, "quote_volume": 503493.20404, "trades": 2240, "taker_buy_base": 583105.24, "taker_buy_quote": 224421.7214 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.386, "high": 0.393, "low": 0.386, "close": 0.389, "volume": 1276759.59, "close_time": 1765187999999, "quote_volume": 497482.89726, "trades": 2685, "taker_buy_base": 726832.57, "taker_buy_quote": 283334.35624 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.389, "high": 0.392, "low": 0.388, "close": 0.391, "volume": 928578.68, "close_time": 1765191599999, "quote_volume": 361698.60201, "trades": 1761, "taker_buy_base": 379071.16, "taker_buy_quote": 147859.58568 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.391, "high": 0.392, "low": 0.388, "close": 0.391, "volume": 1470283.58, "close_time": 1765195199999, "quote_volume": 574009.2679, "trades": 2322, "taker_buy_base": 638697.29, "taker_buy_quote": 249470.36661 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.391, "high": 0.392, "low": 0.388, "close": 0.391, "volume": 1391133.16, "close_time": 1765198799999, "quote_volume": 542361.0995, "trades": 2815, "taker_buy_base": 581740.87, "taker_buy_quote": 226884.72869 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.391, "high": 0.394, "low": 0.389, "close": 0.391, "volume": 1841445.87, "close_time": 1765202399999, "quote_volume": 720711.22475, "trades": 3617, "taker_buy_base": 796970.06, "taker_buy_quote": 312129.21306 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.392, "high": 0.398, "low": 0.39, "close": 0.393, "volume": 3219544.54, "close_time": 1765205999999, "quote_volume": 1267230.88203, "trades": 6411, "taker_buy_base": 1402792.32, "taker_buy_quote": 552297.94976 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.393, "high": 0.395, "low": 0.387, "close": 0.392, "volume": 2507468.23, "close_time": 1765209599999, "quote_volume": 980425.47078, "trades": 5303, "taker_buy_base": 1321125.3, "taker_buy_quote": 516884.50955 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.391, "high": 0.4, "low": 0.388, "close": 0.393, "volume": 2076099.19, "close_time": 1765213199999, "quote_volume": 817795.00164, "trades": 5081, "taker_buy_base": 1076330.53, "taker_buy_quote": 424111.69116 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.394, "high": 0.397, "low": 0.388, "close": 0.392, "volume": 1403810.4, "close_time": 1765216799999, "quote_volume": 550448.47464, "trades": 3494, "taker_buy_base": 659384.83, "taker_buy_quote": 258619.09399 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.392, "high": 0.394, "low": 0.382, "close": 0.383, "volume": 1376116.7, "close_time": 1765220399999, "quote_volume": 534380.06207, "trades": 3924, "taker_buy_base": 700591.5, "taker_buy_quote": 272860.21784 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.384, "high": 0.387, "low": 0.382, "close": 0.384, "volume": 1160782.05, "close_time": 1765223999999, "quote_volume": 445910.86183, "trades": 3149, "taker_buy_base": 463145.01, "taker_buy_quote": 178045.90537 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.384, "high": 0.392, "low": 0.384, "close": 0.39, "volume": 1212582.48, "close_time": 1765227599999, "quote_volume": 469808.25406, "trades": 3069, "taker_buy_base": 762129.02, "taker_buy_quote": 295429.26465 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.39, "high": 0.394, "low": 0.389, "close": 0.394, "volume": 1231021.63, "close_time": 1765231199999, "quote_volume": 481603.5958, "trades": 3109, "taker_buy_base": 691558.33, "taker_buy_quote": 270754.9111 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.394, "high": 0.394, "low": 0.389, "close": 0.39, "volume": 1140457.05, "close_time": 1765234799999, "quote_volume": 446598.80506, "trades": 1732, "taker_buy_base": 548430.31, "taker_buy_quote": 215042.92299 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.39, "high": 0.391, "low": 0.386, "close": 0.389, "volume": 831700.42, "close_time": 1765238399999, "quote_volume": 322943.51609, "trades": 1926, "taker_buy_base": 515159.37, "taker_buy_quote": 200020.05402 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.389, "high": 0.392, "low": 0.387, "close": 0.387, "volume": 794386.03, "close_time": 1765241999999, "quote_volume": 308893.09865, "trades": 1997, "taker_buy_base": 390752.27, "taker_buy_quote": 152069.90312 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.387, "high": 0.388, "low": 0.383, "close": 0.384, "volume": 761533.75, "close_time": 1765245599999, "quote_volume": 293842.13008, "trades": 1735, "taker_buy_base": 421042.73, "taker_buy_quote": 162465.51905 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.385, "high": 0.387, "low": 0.383, "close": 0.384, "volume": 492511.74, "close_time": 1765249199999, "quote_volume": 189711.46982, "trades": 1164, "taker_buy_base": 272327.65, "taker_buy_quote": 104933.99328 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.384, "high": 0.386, "low": 0.381, "close": 0.385, "volume": 1530846.74, "close_time": 1765252799999, "quote_volume": 586141.42951, "trades": 1993, "taker_buy_base": 816412.84, "taker_buy_quote": 312747.66323 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.385, "high": 0.385, "low": 0.379, "close": 0.38, "volume": 841286.01, "close_time": 1765256399999, "quote_volume": 321400.5328, "trades": 1873, "taker_buy_base": 362427.96, "taker_buy_quote": 138442.13053 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.38, "high": 0.384, "low": 0.378, "close": 0.381, "volume": 882937.36, "close_time": 1765259999999, "quote_volume": 336766.2925, "trades": 2269, "taker_buy_base": 430059.89, "taker_buy_quote": 164104.41746 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.381, "high": 0.383, "low": 0.378, "close": 0.38, "volume": 857084.76, "close_time": 1765263599999, "quote_volume": 325879.8086, "trades": 1510, "taker_buy_base": 361702.97, "taker_buy_quote": 137552.81514 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.38, "high": 0.384, "low": 0.379, "close": 0.384, "volume": 688743.9, "close_time": 1765267199999, "quote_volume": 262760.97154, "trades": 1396, "taker_buy_base": 331756.41, "taker_buy_quote": 126715.20822 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.383, "high": 0.385, "low": 0.382, "close": 0.384, "volume": 620819.0, "close_time": 1765270799999, "quote_volume": 238004.40987, "trades": 1408, "taker_buy_base": 304377.46, "taker_buy_quote": 116744.26932 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.383, "high": 0.384, "low": 0.381, "close": 0.383, "volume": 427009.44, "close_time": 1765274399999, "quote_volume": 163318.08583, "trades": 1134, "taker_buy_base": 153956.66, "taker_buy_quote": 58867.5631 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.383, "high": 0.387, "low": 0.382, "close": 0.384, "volume": 856698.01, "close_time": 1765277999999, "quote_volume": 329193.92533, "trades": 1606, "taker_buy_base": 345904.03, "taker_buy_quote": 132996.45673 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.384, "high": 0.387, "low": 0.383, "close": 0.386, "volume": 582393.67, "close_time": 1765281599999, "quote_volume": 224138.31785, "trades": 1245, "taker_buy_base": 311373.67, "taker_buy_quote": 119904.35725 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.386, "high": 0.391, "low": 0.384, "close": 0.389, "volume": 1255666.49, "close_time": 1765285199999, "quote_volume": 487567.68547, "trades": 2028, "taker_buy_base": 682463.25, "taker_buy_quote": 265157.29402 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.39, "high": 0.392, "low": 0.387, "close": 0.389, "volume": 585944.24, "close_time": 1765288799999, "quote_volume": 228374.62582, "trades": 1552, "taker_buy_base": 272403.69, "taker_buy_quote": 106243.76951 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.389, "high": 0.392, "low": 0.385, "close": 0.389, "volume": 1003047.03, "close_time": 1765292399999, "quote_volume": 389358.50576, "trades": 3051, "taker_buy_base": 416428.18, "taker_buy_quote": 161659.67826 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.388, "high": 0.409, "low": 0.388, "close": 0.407, "volume": 3780596.31, "close_time": 1765295999999, "quote_volume": 1511125.77115, "trades": 9706, "taker_buy_base": 2133599.45, "taker_buy_quote": 853308.75649 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.407, "high": 0.449, "low": 0.407, "close": 0.446, "volume": 9898594.19, "close_time": 1765299599999, "quote_volume": 4276245.14153, "trades": 22037, "taker_buy_base": 5343989.54, "taker_buy_quote": 2309639.78769 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.446, "high": 0.455, "low": 0.441, "close": 0.448, "volume": 7912433.15, "close_time": 1765303199999, "quote_volume": 3541493.7605, "trades": 16482, "taker_buy_base": 3853145.32, "taker_buy_quote": 1724972.21774 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.448, "high": 0.451, "low": 0.441, "close": 0.446, "volume": 4403161.37, "close_time": 1765306799999, "quote_volume": 1962865.31839, "trades": 7605, "taker_buy_base": 1943153.33, "taker_buy_quote": 866216.40157 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.447, "high": 0.449, "low": 0.443, "close": 0.443, "volume": 2967937.57, "close_time": 1765310399999, "quote_volume": 1322083.17431, "trades": 4627, "taker_buy_base": 1373435.8, "taker_buy_quote": 612200.04185 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.443, "high": 0.444, "low": 0.428, "close": 0.43, "volume": 4088709.79, "close_time": 1765313999999, "quote_volume": 1772824.24349, "trades": 7161, "taker_buy_base": 1860941.56, "taker_buy_quote": 806413.97133 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.43, "high": 0.435, "low": 0.423, "close": 0.428, "volume": 2528689.73, "close_time": 1765317599999, "quote_volume": 1085943.69793, "trades": 5075, "taker_buy_base": 1220170.04, "taker_buy_quote": 524325.50706 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.429, "high": 0.434, "low": 0.427, "close": 0.433, "volume": 1572891.35, "close_time": 1765321199999, "quote_volume": 676875.61329, "trades": 2842, "taker_buy_base": 829837.28, "taker_buy_quote": 357166.56151 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.433, "high": 0.44, "low": 0.432, "close": 0.438, "volume": 1521047.49, "close_time": 1765324799999, "quote_volume": 662755.51224, "trades": 2906, "taker_buy_base": 775769.52, "taker_buy_quote": 338089.03665 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.438, "high": 0.442, "low": 0.436, "close": 0.438, "volume": 2216528.31, "close_time": 1765328399999, "quote_volume": 972391.75628, "trades": 3888, "taker_buy_base": 1053451.47, "taker_buy_quote": 462364.88576 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.438, "high": 0.44, "low": 0.431, "close": 0.431, "volume": 3373216.1, "close_time": 1765331999999, "quote_volume": 1468795.62044, "trades": 5955, "taker_buy_base": 1511941.46, "taker_buy_quote": 658270.7424 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.431, "high": 0.431, "low": 0.426, "close": 0.428, "volume": 1352702.07, "close_time": 1765335599999, "quote_volume": 579493.31955, "trades": 3074, "taker_buy_base": 619183.83, "taker_buy_quote": 265269.65757 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.428, "high": 0.436, "low": 0.425, "close": 0.431, "volume": 1812572.65, "close_time": 1765339199999, "quote_volume": 779014.51774, "trades": 3357, "taker_buy_base": 716108.93, "taker_buy_quote": 308114.22076 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.43, "high": 0.431, "low": 0.427, "close": 0.429, "volume": 1176154.73, "close_time": 1765342799999, "quote_volume": 504786.39083, "trades": 1870, "taker_buy_base": 567439.85, "taker_buy_quote": 243534.65241 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.428, "high": 0.431, "low": 0.427, "close": 0.428, "volume": 867059.72, "close_time": 1765346399999, "quote_volume": 371881.82583, "trades": 1844, "taker_buy_base": 451027.28, "taker_buy_quote": 193557.893 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.428, "high": 0.43, "low": 0.426, "close": 0.427, "volume": 787302.05, "close_time": 1765349999999, "quote_volume": 337287.79474, "trades": 1713, "taker_buy_base": 391372.08, "taker_buy_quote": 167716.42783 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.427, "high": 0.427, "low": 0.42, "close": 0.424, "volume": 1315970.49, "close_time": 1765353599999, "quote_volume": 555842.57714, "trades": 3381, "taker_buy_base": 658444.8, "taker_buy_quote": 278145.3683 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.424, "high": 0.425, "low": 0.42, "close": 0.422, "volume": 995777.55, "close_time": 1765357199999, "quote_volume": 420243.18065, "trades": 2594, "taker_buy_base": 474848.36, "taker_buy_quote": 200454.54647 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.422, "high": 0.422, "low": 0.411, "close": 0.417, "volume": 2885081.17, "close_time": 1765360799999, "quote_volume": 1196188.62537, "trades": 6089, "taker_buy_base": 1282374.87, "taker_buy_quote": 531744.47673 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.417, "high": 0.421, "low": 0.406, "close": 0.408, "volume": 3433028.53, "close_time": 1765364399999, "quote_volume": 1413433.48359, "trades": 6182, "taker_buy_base": 1914666.99, "taker_buy_quote": 788078.19678 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.408, "high": 0.411, "low": 0.402, "close": 0.406, "volume": 5627427.01, "close_time": 1765367999999, "quote_volume": 2284384.98106, "trades": 12903, "taker_buy_base": 2651056.37, "taker_buy_quote": 1079350.20325 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.406, "high": 0.408, "low": 0.404, "close": 0.407, "volume": 1588188.55, "close_time": 1765371599999, "quote_volume": 644905.67747, "trades": 3045, "taker_buy_base": 889143.86, "taker_buy_quote": 361085.51162 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.406, "high": 0.408, "low": 0.404, "close": 0.406, "volume": 1519632.11, "close_time": 1765375199999, "quote_volume": 616808.70238, "trades": 3360, "taker_buy_base": 811498.04, "taker_buy_quote": 329466.39567 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.406, "high": 0.407, "low": 0.403, "close": 0.406, "volume": 1539483.51, "close_time": 1765378799999, "quote_volume": 623421.20513, "trades": 4278, "taker_buy_base": 659482.11, "taker_buy_quote": 267122.03232 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.405, "high": 0.408, "low": 0.402, "close": 0.404, "volume": 1681050.52, "close_time": 1765382399999, "quote_volume": 681814.702, "trades": 3686, "taker_buy_base": 770365.7, "taker_buy_quote": 312557.27601 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.404, "high": 0.408, "low": 0.403, "close": 0.406, "volume": 1323632.42, "close_time": 1765385999999, "quote_volume": 536570.44966, "trades": 3338, "taker_buy_base": 699980.0, "taker_buy_quote": 283760.45929 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.406, "high": 0.412, "low": 0.405, "close": 0.409, "volume": 1690036.51, "close_time": 1765389599999, "quote_volume": 691848.27523, "trades": 3459, "taker_buy_base": 864170.06, "taker_buy_quote": 353873.52842 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.41, "high": 0.417, "low": 0.407, "close": 0.412, "volume": 2661495.02, "close_time": 1765393199999, "quote_volume": 1094647.93449, "trades": 7472, "taker_buy_base": 1445925.61, "taker_buy_quote": 594464.91808 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.412, "high": 0.42, "low": 0.406, "close": 0.411, "volume": 8187684.45, "close_time": 1765396799999, "quote_volume": 3380579.93755, "trades": 19467, "taker_buy_base": 4169783.88, "taker_buy_quote": 1722308.46149 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.411, "high": 0.424, "low": 0.404, "close": 0.407, "volume": 6124870.69, "close_time": 1765400399999, "quote_volume": 2538211.21816, "trades": 14445, "taker_buy_base": 3240233.18, "taker_buy_quote": 1343258.15337 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.407, "high": 0.409, "low": 0.394, "close": 0.395, "volume": 2637057.44, "close_time": 1765403999999, "quote_volume": 1057622.43664, "trades": 6606, "taker_buy_base": 1102636.27, "taker_buy_quote": 442698.51364 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.394, "high": 0.398, "low": 0.386, "close": 0.397, "volume": 2911987.83, "close_time": 1765407599999, "quote_volume": 1144132.37877, "trades": 5922, "taker_buy_base": 1379109.98, "taker_buy_quote": 542119.07841 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.396, "high": 0.398, "low": 0.391, "close": 0.391, "volume": 1137782.1, "close_time": 1765411199999, "quote_volume": 448708.02683, "trades": 2153, "taker_buy_base": 552650.69, "taker_buy_quote": 218059.75526 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.391, "high": 0.391, "low": 0.384, "close": 0.385, "volume": 2290849.81, "close_time": 1765414799999, "quote_volume": 886910.19101, "trades": 7874, "taker_buy_base": 946902.91, "taker_buy_quote": 366807.48118 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.385, "high": 0.389, "low": 0.383, "close": 0.385, "volume": 2411887.03, "close_time": 1765418399999, "quote_volume": 930838.65709, "trades": 4760, "taker_buy_base": 1189979.96, "taker_buy_quote": 459343.41622 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.385, "high": 0.386, "low": 0.379, "close": 0.379, "volume": 2072384.66, "close_time": 1765421999999, "quote_volume": 791012.78087, "trades": 4229, "taker_buy_base": 1020220.91, "taker_buy_quote": 389428.44708 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.379, "high": 0.379, "low": 0.37, "close": 0.371, "volume": 2641373.38, "close_time": 1765425599999, "quote_volume": 986339.47068, "trades": 5537, "taker_buy_base": 1478759.56, "taker_buy_quote": 552160.2114 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.37, "high": 0.383, "low": 0.369, "close": 0.38, "volume": 2199438.85, "close_time": 1765429199999, "quote_volume": 827158.48556, "trades": 4415, "taker_buy_base": 1306176.5, "taker_buy_quote": 491806.51895 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.381, "high": 0.387, "low": 0.38, "close": 0.386, "volume": 1747478.38, "close_time": 1765432799999, "quote_volume": 670297.12238, "trades": 3600, "taker_buy_base": 1114979.74, "taker_buy_quote": 427831.36519 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.386, "high": 0.387, "low": 0.381, "close": 0.385, "volume": 1339343.77, "close_time": 1765436399999, "quote_volume": 514686.84496, "trades": 3374, "taker_buy_base": 633951.21, "taker_buy_quote": 243633.57498 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.385, "high": 0.386, "low": 0.383, "close": 0.385, "volume": 665827.04, "close_time": 1765439999999, "quote_volume": 256167.56994, "trades": 1256, "taker_buy_base": 394419.96, "taker_buy_quote": 151825.22096 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.385, "high": 0.386, "low": 0.38, "close": 0.382, "volume": 1029985.44, "close_time": 1765443599999, "quote_volume": 394464.64895, "trades": 2019, "taker_buy_base": 352026.81, "taker_buy_quote": 134854.96791 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.382, "high": 0.383, "low": 0.378, "close": 0.378, "volume": 1364079.27, "close_time": 1765447199999, "quote_volume": 519502.45224, "trades": 2169, "taker_buy_base": 618027.57, "taker_buy_quote": 235586.24068 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.379, "high": 0.38, "low": 0.377, "close": 0.378, "volume": 1084746.11, "close_time": 1765450799999, "quote_volume": 410711.68301, "trades": 1567, "taker_buy_base": 526725.27, "taker_buy_quote": 199507.4079 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.378, "high": 0.385, "low": 0.377, "close": 0.383, "volume": 1582652.68, "close_time": 1765454399999, "quote_volume": 602257.1405, "trades": 2538, "taker_buy_base": 860712.8, "taker_buy_quote": 327481.83714 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.383, "high": 0.385, "low": 0.38, "close": 0.382, "volume": 877281.46, "close_time": 1765457999999, "quote_volume": 335274.62665, "trades": 1772, "taker_buy_base": 418059.36, "taker_buy_quote": 159891.87458 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.382, "high": 0.385, "low": 0.381, "close": 0.383, "volume": 1247405.07, "close_time": 1765461599999, "quote_volume": 477080.86254, "trades": 2511, "taker_buy_base": 601918.36, "taker_buy_quote": 230265.11634 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.383, "high": 0.388, "low": 0.379, "close": 0.385, "volume": 2966453.45, "close_time": 1765465199999, "quote_volume": 1138760.63905, "trades": 6632, "taker_buy_base": 1663906.51, "taker_buy_quote": 639017.64348 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.384, "high": 0.393, "low": 0.383, "close": 0.39, "volume": 3856206.28, "close_time": 1765468799999, "quote_volume": 1500511.67604, "trades": 7566, "taker_buy_base": 2015463.24, "taker_buy_quote": 784771.08663 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.39, "high": 0.396, "low": 0.386, "close": 0.392, "volume": 2448098.41, "close_time": 1765472399999, "quote_volume": 955499.07074, "trades": 4777, "taker_buy_base": 1397253.76, "taker_buy_quote": 545747.47914 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.392, "high": 0.392, "low": 0.387, "close": 0.388, "volume": 1519101.23, "close_time": 1765475999999, "quote_volume": 591560.51795, "trades": 2821, "taker_buy_base": 666662.92, "taker_buy_quote": 259661.58292 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.388, "high": 0.399, "low": 0.387, "close": 0.394, "volume": 2044192.67, "close_time": 1765479599999, "quote_volume": 802498.50642, "trades": 4079, "taker_buy_base": 1151749.95, "taker_buy_quote": 452053.50905 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.394, "high": 0.402, "low": 0.394, "close": 0.397, "volume": 2196082.33, "close_time": 1765483199999, "quote_volume": 874716.59503, "trades": 4131, "taker_buy_base": 1371198.41, "taker_buy_quote": 546261.56064 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.396, "high": 0.403, "low": 0.395, "close": 0.402, "volume": 1643989.65, "close_time": 1765486799999, "quote_volume": 656109.6769, "trades": 3058, "taker_buy_base": 883304.15, "taker_buy_quote": 352648.57955 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.402, "high": 0.414, "low": 0.4, "close": 0.408, "volume": 3223955.73, "close_time": 1765490399999, "quote_volume": 1307723.8958, "trades": 5985, "taker_buy_base": 1765896.08, "taker_buy_quote": 716951.66007 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.409, "high": 0.411, "low": 0.402, "close": 0.404, "volume": 2071947.02, "close_time": 1765493999999, "quote_volume": 842186.01202, "trades": 2965, "taker_buy_base": 1126616.22, "taker_buy_quote": 458528.07906 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.404, "high": 0.405, "low": 0.4, "close": 0.402, "volume": 1477259.84, "close_time": 1765497599999, "quote_volume": 594716.46005, "trades": 1612, "taker_buy_base": 791263.74, "taker_buy_quote": 318593.76653 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.402, "high": 0.404, "low": 0.396, "close": 0.396, "volume": 1900771.27, "close_time": 1765501199999, "quote_volume": 761841.531, "trades": 3221, "taker_buy_base": 796737.02, "taker_buy_quote": 319650.53926 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.396, "high": 0.402, "low": 0.396, "close": 0.399, "volume": 1089417.49, "close_time": 1765504799999, "quote_volume": 434108.65829, "trades": 2416, "taker_buy_base": 577119.91, "taker_buy_quote": 230024.97508 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.399, "high": 0.404, "low": 0.398, "close": 0.4, "volume": 931386.54, "close_time": 1765508399999, "quote_volume": 373404.07858, "trades": 1939, "taker_buy_base": 497441.85, "taker_buy_quote": 199475.99853 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.4, "high": 0.401, "low": 0.394, "close": 0.397, "volume": 888056.67, "close_time": 1765511999999, "quote_volume": 352163.64926, "trades": 2051, "taker_buy_base": 427038.38, "taker_buy_quote": 169334.31465 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.397, "high": 0.397, "low": 0.389, "close": 0.393, "volume": 1423829.47, "close_time": 1765515599999, "quote_volume": 557966.93301, "trades": 2796, "taker_buy_base": 652185.61, "taker_buy_quote": 255565.05713 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.393, "high": 0.396, "low": 0.391, "close": 0.396, "volume": 651906.17, "close_time": 1765519199999, "quote_volume": 256780.90435, "trades": 1506, "taker_buy_base": 382524.58, "taker_buy_quote": 150735.40468 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.397, "high": 0.4, "low": 0.393, "close": 0.395, "volume": 1362507.44, "close_time": 1765522799999, "quote_volume": 539322.59583, "trades": 2174, "taker_buy_base": 492996.45, "taker_buy_quote": 195776.07631 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.395, "high": 0.397, "low": 0.393, "close": 0.395, "volume": 771895.92, "close_time": 1765526399999, "quote_volume": 304945.3665, "trades": 1248, "taker_buy_base": 336648.06, "taker_buy_quote": 133074.19958 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.395, "high": 0.396, "low": 0.392, "close": 0.396, "volume": 653741.66, "close_time": 1765529999999, "quote_volume": 257834.75784, "trades": 1557, "taker_buy_base": 343224.89, "taker_buy_quote": 135422.64794 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.395, "high": 0.398, "low": 0.394, "close": 0.398, "volume": 1071345.24, "close_time": 1765533599999, "quote_volume": 424038.28886, "trades": 1742, "taker_buy_base": 705931.51, "taker_buy_quote": 279459.69377 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.398, "high": 0.399, "low": 0.395, "close": 0.397, "volume": 697610.08, "close_time": 1765537199999, "quote_volume": 277040.91386, "trades": 1182, "taker_buy_base": 295855.76, "taker_buy_quote": 117528.56184 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.397, "high": 0.398, "low": 0.395, "close": 0.397, "volume": 622051.84, "close_time": 1765540799999, "quote_volume": 246266.23926, "trades": 1411, "taker_buy_base": 314406.66, "taker_buy_quote": 124497.88397 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.398, "high": 0.403, "low": 0.397, "close": 0.402, "volume": 1054260.18, "close_time": 1765544399999, "quote_volume": 420971.28191, "trades": 1856, "taker_buy_base": 581695.73, "taker_buy_quote": 232399.59818 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.402, "high": 0.402, "low": 0.398, "close": 0.399, "volume": 919502.34, "close_time": 1765547999999, "quote_volume": 367748.16856, "trades": 1650, "taker_buy_base": 502828.74, "taker_buy_quote": 201168.34981 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.398, "high": 0.402, "low": 0.397, "close": 0.399, "volume": 1787587.1, "close_time": 1765551599999, "quote_volume": 714985.557, "trades": 2993, "taker_buy_base": 843840.05, "taker_buy_quote": 337630.87424 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.399, "high": 0.4, "low": 0.373, "close": 0.376, "volume": 5778128.22, "close_time": 1765555199999, "quote_volume": 2221480.791, "trades": 9274, "taker_buy_base": 2415746.81, "taker_buy_quote": 929138.11835 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.375, "high": 0.377, "low": 0.367, "close": 0.374, "volume": 5770177.69, "close_time": 1765558799999, "quote_volume": 2145981.55567, "trades": 8294, "taker_buy_base": 2431833.45, "taker_buy_quote": 905096.40344 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.374, "high": 0.381, "low": 0.374, "close": 0.377, "volume": 2883525.17, "close_time": 1765562399999, "quote_volume": 1088433.07448, "trades": 5120, "taker_buy_base": 1450708.92, "taker_buy_quote": 547870.8896 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.378, "high": 0.385, "low": 0.377, "close": 0.382, "volume": 1710148.66, "close_time": 1765565999999, "quote_volume": 652662.98864, "trades": 3643, "taker_buy_base": 1011901.35, "taker_buy_quote": 386302.06863 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.381, "high": 0.382, "low": 0.379, "close": 0.382, "volume": 1000538.53, "close_time": 1765569599999, "quote_volume": 380563.32458, "trades": 2434, "taker_buy_base": 479577.95, "taker_buy_quote": 182551.80711 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.381, "high": 0.384, "low": 0.38, "close": 0.382, "volume": 1087888.83, "close_time": 1765573199999, "quote_volume": 415482.04031, "trades": 1868, "taker_buy_base": 531713.23, "taker_buy_quote": 203130.06574 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.382, "high": 0.384, "low": 0.381, "close": 0.382, "volume": 1105596.84, "close_time": 1765576799999, "quote_volume": 422889.15088, "trades": 1561, "taker_buy_base": 579990.72, "taker_buy_quote": 221918.53004 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.382, "high": 0.39, "low": 0.382, "close": 0.386, "volume": 1440685.93, "close_time": 1765580399999, "quote_volume": 556478.13229, "trades": 1840, "taker_buy_base": 658653.39, "taker_buy_quote": 254299.48232 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.386, "high": 0.391, "low": 0.386, "close": 0.39, "volume": 741092.33, "close_time": 1765583999999, "quote_volume": 288180.89589, "trades": 993, "taker_buy_base": 500841.41, "taker_buy_quote": 194769.73838 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.39, "high": 0.392, "low": 0.388, "close": 0.39, "volume": 993079.39, "close_time": 1765587599999, "quote_volume": 387332.71012, "trades": 1268, "taker_buy_base": 443248.98, "taker_buy_quote": 172830.42502 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.39, "high": 0.392, "low": 0.388, "close": 0.391, "volume": 845474.76, "close_time": 1765591199999, "quote_volume": 329844.80518, "trades": 1181, "taker_buy_base": 404120.23, "taker_buy_quote": 157721.76504 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.39, "high": 0.392, "low": 0.389, "close": 0.39, "volume": 799822.26, "close_time": 1765594799999, "quote_volume": 312093.98279, "trades": 1128, "taker_buy_base": 407271.4, "taker_buy_quote": 158948.27005 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.39, "high": 0.396, "low": 0.389, "close": 0.392, "volume": 987410.71, "close_time": 1765598399999, "quote_volume": 388141.4393, "trades": 1785, "taker_buy_base": 525031.94, "taker_buy_quote": 206398.92391 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.392, "high": 0.396, "low": 0.391, "close": 0.396, "volume": 571751.5, "close_time": 1765601999999, "quote_volume": 224948.55692, "trades": 1185, "taker_buy_base": 320342.02, "taker_buy_quote": 126029.31945 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.396, "high": 0.398, "low": 0.393, "close": 0.394, "volume": 1148529.31, "close_time": 1765605599999, "quote_volume": 453775.74217, "trades": 2053, "taker_buy_base": 496312.98, "taker_buy_quote": 196367.76158 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.394, "high": 0.395, "low": 0.392, "close": 0.392, "volume": 657223.78, "close_time": 1765609199999, "quote_volume": 258342.95062, "trades": 1028, "taker_buy_base": 274891.12, "taker_buy_quote": 108074.41941 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.393, "high": 0.4, "low": 0.393, "close": 0.398, "volume": 1481334.21, "close_time": 1765612799999, "quote_volume": 588456.1927, "trades": 2223, "taker_buy_base": 810358.24, "taker_buy_quote": 321646.80236 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.399, "high": 0.403, "low": 0.397, "close": 0.398, "volume": 1865543.84, "close_time": 1765616399999, "quote_volume": 747511.69331, "trades": 2399, "taker_buy_base": 952240.05, "taker_buy_quote": 381563.20857 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.397, "high": 0.4, "low": 0.396, "close": 0.397, "volume": 979081.42, "close_time": 1765619999999, "quote_volume": 389241.20515, "trades": 1554, "taker_buy_base": 408879.44, "taker_buy_quote": 162584.82441 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.396, "high": 0.4, "low": 0.396, "close": 0.397, "volume": 1267863.11, "close_time": 1765623599999, "quote_volume": 504582.78778, "trades": 2100, "taker_buy_base": 552438.37, "taker_buy_quote": 219917.33101 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.396, "high": 0.398, "low": 0.394, "close": 0.395, "volume": 796604.08, "close_time": 1765627199999, "quote_volume": 315579.09052, "trades": 1586, "taker_buy_base": 378103.26, "taker_buy_quote": 149805.74513 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.395, "high": 0.399, "low": 0.395, "close": 0.397, "volume": 1041779.19, "close_time": 1765630799999, "quote_volume": 413387.6061, "trades": 2147, "taker_buy_base": 456375.31, "taker_buy_quote": 181155.18241 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.396, "high": 0.398, "low": 0.395, "close": 0.396, "volume": 505926.11, "close_time": 1765634399999, "quote_volume": 200705.85156, "trades": 1597, "taker_buy_base": 266110.07, "taker_buy_quote": 105619.67428 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.396, "high": 0.399, "low": 0.395, "close": 0.398, "volume": 1005698.79, "close_time": 1765637999999, "quote_volume": 399233.4548, "trades": 1950, "taker_buy_base": 592190.57, "taker_buy_quote": 235121.71306 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.398, "high": 0.402, "low": 0.396, "close": 0.398, "volume": 1081136.1, "close_time": 1765641599999, "quote_volume": 431411.52584, "trades": 2189, "taker_buy_base": 576486.3, "taker_buy_quote": 230035.02292 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.398, "high": 0.399, "low": 0.396, "close": 0.398, "volume": 860485.7, "close_time": 1765645199999, "quote_volume": 342340.51595, "trades": 1609, "taker_buy_base": 466923.02, "taker_buy_quote": 185844.39092 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.398, "high": 0.399, "low": 0.395, "close": 0.397, "volume": 751753.45, "close_time": 1765648799999, "quote_volume": 298380.46215, "trades": 1541, "taker_buy_base": 298724.41, "taker_buy_quote": 118632.1034 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.398, "high": 0.4, "low": 0.396, "close": 0.398, "volume": 673521.96, "close_time": 1765652399999, "quote_volume": 268251.24952, "trades": 1224, "taker_buy_base": 343586.07, "taker_buy_quote": 136842.23058 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.398, "high": 0.401, "low": 0.397, "close": 0.398, "volume": 621533.52, "close_time": 1765655999999, "quote_volume": 247945.64854, "trades": 1271, "taker_buy_base": 323835.57, "taker_buy_quote": 129252.41537 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.398, "high": 0.4, "low": 0.397, "close": 0.398, "volume": 539499.59, "close_time": 1765659599999, "quote_volume": 214830.32113, "trades": 1331, "taker_buy_base": 299388.58, "taker_buy_quote": 119268.08368 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.397, "high": 0.4, "low": 0.396, "close": 0.398, "volume": 1148500.65, "close_time": 1765663199999, "quote_volume": 456880.73648, "trades": 2583, "taker_buy_base": 432174.51, "taker_buy_quote": 171988.88489 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.399, "high": 0.4, "low": 0.395, "close": 0.396, "volume": 621548.13, "close_time": 1765666799999, "quote_volume": 246694.02109, "trades": 1109, "taker_buy_base": 287950.65, "taker_buy_quote": 114312.21955 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.396, "high": 0.398, "low": 0.395, "close": 0.396, "volume": 246765.65, "close_time": 1765670399999, "quote_volume": 97857.24101, "trades": 455, "taker_buy_base": 116709.17, "taker_buy_quote": 46299.54622 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.396, "high": 0.397, "low": 0.394, "close": 0.395, "volume": 989723.8, "close_time": 1765673999999, "quote_volume": 391192.2502, "trades": 1367, "taker_buy_base": 490611.25, "taker_buy_quote": 193949.7494 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.394, "high": 0.397, "low": 0.394, "close": 0.395, "volume": 684439.47, "close_time": 1765677599999, "quote_volume": 270725.56623, "trades": 1002, "taker_buy_base": 452614.25, "taker_buy_quote": 179087.31026 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.395, "high": 0.399, "low": 0.394, "close": 0.398, "volume": 598115.94, "close_time": 1765681199999, "quote_volume": 237298.83016, "trades": 995, "taker_buy_base": 354312.89, "taker_buy_quote": 140614.11043 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.398, "high": 0.398, "low": 0.395, "close": 0.395, "volume": 365950.37, "close_time": 1765684799999, "quote_volume": 145005.61008, "trades": 864, "taker_buy_base": 160206.31, "taker_buy_quote": 63509.82178 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.395, "high": 0.397, "low": 0.391, "close": 0.392, "volume": 695537.03, "close_time": 1765688399999, "quote_volume": 273448.10022, "trades": 1688, "taker_buy_base": 325916.15, "taker_buy_quote": 128185.1437 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.392, "high": 0.392, "low": 0.389, "close": 0.39, "volume": 860815.65, "close_time": 1765691999999, "quote_volume": 335633.08391, "trades": 1530, "taker_buy_base": 343001.8, "taker_buy_quote": 133781.76604 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.39, "high": 0.393, "low": 0.388, "close": 0.392, "volume": 584462.36, "close_time": 1765695599999, "quote_volume": 227782.20474, "trades": 1605, "taker_buy_base": 309925.56, "taker_buy_quote": 120822.49418 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.392, "high": 0.396, "low": 0.392, "close": 0.394, "volume": 848787.28, "close_time": 1765699199999, "quote_volume": 334992.04567, "trades": 1506, "taker_buy_base": 479298.35, "taker_buy_quote": 189163.40473 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.394, "high": 0.399, "low": 0.394, "close": 0.395, "volume": 930507.74, "close_time": 1765702799999, "quote_volume": 369269.86286, "trades": 1604, "taker_buy_base": 511078.04, "taker_buy_quote": 202752.11959 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.395, "high": 0.399, "low": 0.394, "close": 0.398, "volume": 928446.68, "close_time": 1765706399999, "quote_volume": 367653.23859, "trades": 1909, "taker_buy_base": 495898.37, "taker_buy_quote": 196429.05444 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.398, "high": 0.4, "low": 0.395, "close": 0.396, "volume": 1437184.82, "close_time": 1765709999999, "quote_volume": 570476.97791, "trades": 3285, "taker_buy_base": 626822.13, "taker_buy_quote": 248796.86237 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.397, "high": 0.398, "low": 0.391, "close": 0.395, "volume": 2117238.41, "close_time": 1765713599999, "quote_volume": 834481.29634, "trades": 4367, "taker_buy_base": 1021491.3, "taker_buy_quote": 402723.63163 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.396, "high": 0.396, "low": 0.391, "close": 0.394, "volume": 1211602.44, "close_time": 1765717199999, "quote_volume": 476801.25777, "trades": 3022, "taker_buy_base": 585927.68, "taker_buy_quote": 230663.99196 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.394, "high": 0.394, "low": 0.391, "close": 0.394, "volume": 1204397.6, "close_time": 1765720799999, "quote_volume": 472582.82142, "trades": 2533, "taker_buy_base": 648605.92, "taker_buy_quote": 254546.65683 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.394, "high": 0.396, "low": 0.386, "close": 0.389, "volume": 1264853.73, "close_time": 1765724399999, "quote_volume": 494603.1438, "trades": 2647, "taker_buy_base": 579829.73, "taker_buy_quote": 226702.60404 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.389, "high": 0.39, "low": 0.386, "close": 0.388, "volume": 1687343.57, "close_time": 1765727999999, "quote_volume": 655149.29353, "trades": 2447, "taker_buy_base": 815402.28, "taker_buy_quote": 316863.99597 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.387, "high": 0.392, "low": 0.386, "close": 0.389, "volume": 1552178.78, "close_time": 1765731599999, "quote_volume": 603489.46476, "trades": 3346, "taker_buy_base": 847022.19, "taker_buy_quote": 329412.84284 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.389, "high": 0.391, "low": 0.379, "close": 0.382, "volume": 2222641.41, "close_time": 1765735199999, "quote_volume": 852667.03876, "trades": 4461, "taker_buy_base": 1020872.5, "taker_buy_quote": 391592.958 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.382, "high": 0.388, "low": 0.381, "close": 0.387, "volume": 1472546.58, "close_time": 1765738799999, "quote_volume": 566477.25489, "trades": 3072, "taker_buy_base": 871912.03, "taker_buy_quote": 335451.5226 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.387, "high": 0.387, "low": 0.381, "close": 0.383, "volume": 650641.94, "close_time": 1765742399999, "quote_volume": 249349.40009, "trades": 1690, "taker_buy_base": 267080.57, "taker_buy_quote": 102328.48867 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.383, "high": 0.387, "low": 0.38, "close": 0.382, "volume": 1039224.74, "close_time": 1765745999999, "quote_volume": 398831.6663, "trades": 2209, "taker_buy_base": 654150.61, "taker_buy_quote": 251119.08913 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.382, "high": 0.383, "low": 0.378, "close": 0.379, "volume": 818572.67, "close_time": 1765749599999, "quote_volume": 311689.58469, "trades": 1638, "taker_buy_base": 394468.52, "taker_buy_quote": 150288.82808 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.379, "high": 0.382, "low": 0.378, "close": 0.381, "volume": 810431.75, "close_time": 1765753199999, "quote_volume": 308047.64706, "trades": 1767, "taker_buy_base": 335562.23, "taker_buy_quote": 127555.43127 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.381, "high": 0.383, "low": 0.373, "close": 0.379, "volume": 1772621.85, "close_time": 1765756799999, "quote_volume": 669795.54904, "trades": 3396, "taker_buy_base": 834655.69, "taker_buy_quote": 315317.63547 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.379, "high": 0.384, "low": 0.378, "close": 0.383, "volume": 1575689.58, "close_time": 1765760399999, "quote_volume": 600986.95937, "trades": 3282, "taker_buy_base": 888347.84, "taker_buy_quote": 338970.42286 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.383, "high": 0.391, "low": 0.382, "close": 0.389, "volume": 1206211.67, "close_time": 1765763999999, "quote_volume": 465067.38638, "trades": 2790, "taker_buy_base": 580506.35, "taker_buy_quote": 223995.73195 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.389, "high": 0.394, "low": 0.387, "close": 0.387, "volume": 1329027.99, "close_time": 1765767599999, "quote_volume": 519607.75894, "trades": 3491, "taker_buy_base": 715636.6, "taker_buy_quote": 279814.89112 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.388, "high": 0.392, "low": 0.386, "close": 0.39, "volume": 1829027.5, "close_time": 1765771199999, "quote_volume": 713188.67243, "trades": 3341, "taker_buy_base": 1165826.73, "taker_buy_quote": 454915.63813 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.39, "high": 0.392, "low": 0.389, "close": 0.391, "volume": 1013428.54, "close_time": 1765774799999, "quote_volume": 395775.47382, "trades": 2528, "taker_buy_base": 485266.97, "taker_buy_quote": 189602.6112 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.391, "high": 0.396, "low": 0.391, "close": 0.394, "volume": 1069265.85, "close_time": 1765778399999, "quote_volume": 421021.40939, "trades": 1029, "taker_buy_base": 619710.41, "taker_buy_quote": 243965.51519 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.395, "high": 0.396, "low": 0.392, "close": 0.394, "volume": 1041313.55, "close_time": 1765781999999, "quote_volume": 410407.37191, "trades": 1514, "taker_buy_base": 470961.61, "taker_buy_quote": 185762.91754 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.394, "high": 0.395, "low": 0.39, "close": 0.392, "volume": 639797.02, "close_time": 1765785599999, "quote_volume": 250341.25411, "trades": 986, "taker_buy_base": 311331.79, "taker_buy_quote": 121889.94099 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.392, "high": 0.396, "low": 0.391, "close": 0.392, "volume": 759652.89, "close_time": 1765789199999, "quote_volume": 299170.55957, "trades": 1124, "taker_buy_base": 455752.33, "taker_buy_quote": 179581.91872 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.392, "high": 0.398, "low": 0.392, "close": 0.396, "volume": 1448929.18, "close_time": 1765792799999, "quote_volume": 571561.51285, "trades": 2066, "taker_buy_base": 878926.61, "taker_buy_quote": 346878.97533 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.397, "high": 0.398, "low": 0.395, "close": 0.398, "volume": 893436.55, "close_time": 1765796399999, "quote_volume": 354426.93902, "trades": 1439, "taker_buy_base": 481489.99, "taker_buy_quote": 191058.54123 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.398, "high": 0.398, "low": 0.394, "close": 0.395, "volume": 884274.92, "close_time": 1765799999999, "quote_volume": 350066.42453, "trades": 1239, "taker_buy_base": 378655.64, "taker_buy_quote": 149949.93921 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.396, "high": 0.399, "low": 0.394, "close": 0.398, "volume": 862718.75, "close_time": 1765803599999, "quote_volume": 341615.1177, "trades": 1430, "taker_buy_base": 410177.91, "taker_buy_quote": 162487.90221 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.399, "high": 0.401, "low": 0.393, "close": 0.398, "volume": 1984344.01, "close_time": 1765807199999, "quote_volume": 788617.03644, "trades": 2936, "taker_buy_base": 904971.71, "taker_buy_quote": 359681.5182 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.398, "high": 0.407, "low": 0.388, "close": 0.391, "volume": 4506506.52, "close_time": 1765810799999, "quote_volume": 1797264.15747, "trades": 8045, "taker_buy_base": 2089028.28, "taker_buy_quote": 834224.49586 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.391, "high": 0.397, "low": 0.37, "close": 0.375, "volume": 6225325.02, "close_time": 1765814399999, "quote_volume": 2371110.56989, "trades": 14645, "taker_buy_base": 3124001.65, "taker_buy_quote": 1190331.36929 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.375, "high": 0.377, "low": 0.369, "close": 0.374, "volume": 3392001.73, "close_time": 1765817999999, "quote_volume": 1265568.90016, "trades": 8251, "taker_buy_base": 1767355.49, "taker_buy_quote": 659696.64887 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.374, "high": 0.375, "low": 0.367, "close": 0.368, "volume": 2197761.06, "close_time": 1765821599999, "quote_volume": 816038.12473, "trades": 4519, "taker_buy_base": 1034541.34, "taker_buy_quote": 384451.90707 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.368, "high": 0.369, "low": 0.362, "close": 0.369, "volume": 2153510.47, "close_time": 1765825199999, "quote_volume": 787383.20198, "trades": 5297, "taker_buy_base": 1106518.98, "taker_buy_quote": 404891.32297 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.368, "high": 0.374, "low": 0.366, "close": 0.367, "volume": 2333490.04, "close_time": 1765828799999, "quote_volume": 864196.47003, "trades": 4520, "taker_buy_base": 1103667.88, "taker_buy_quote": 409153.35805 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.367, "high": 0.367, "low": 0.361, "close": 0.366, "volume": 1896917.84, "close_time": 1765832399999, "quote_volume": 691401.01218, "trades": 3327, "taker_buy_base": 1015930.24, "taker_buy_quote": 370499.38145 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.365, "high": 0.373, "low": 0.364, "close": 0.369, "volume": 1455339.25, "close_time": 1765835999999, "quote_volume": 536750.62763, "trades": 2142, "taker_buy_base": 822858.43, "taker_buy_quote": 303521.22473 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.369, "high": 0.373, "low": 0.369, "close": 0.373, "volume": 1393708.38, "close_time": 1765839599999, "quote_volume": 516741.13408, "trades": 1486, "taker_buy_base": 792746.14, "taker_buy_quote": 293882.60825 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.373, "high": 0.374, "low": 0.37, "close": 0.373, "volume": 1640142.77, "close_time": 1765843199999, "quote_volume": 611610.52326, "trades": 1594, "taker_buy_base": 929208.83, "taker_buy_quote": 346560.3713 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.373, "high": 0.376, "low": 0.368, "close": 0.368, "volume": 1460003.91, "close_time": 1765846799999, "quote_volume": 543637.09333, "trades": 1547, "taker_buy_base": 603075.68, "taker_buy_quote": 224747.56962 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.368, "high": 0.37, "low": 0.366, "close": 0.367, "volume": 1877810.26, "close_time": 1765850399999, "quote_volume": 690018.51159, "trades": 2206, "taker_buy_base": 981183.88, "taker_buy_quote": 360597.25362 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.368, "high": 0.372, "low": 0.364, "close": 0.37, "volume": 1299271.37, "close_time": 1765853999999, "quote_volume": 477652.61647, "trades": 1532, "taker_buy_base": 689227.54, "taker_buy_quote": 253424.95839 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.369, "high": 0.371, "low": 0.365, "close": 0.37, "volume": 1364141.65, "close_time": 1765857599999, "quote_volume": 502419.92466, "trades": 1729, "taker_buy_base": 703659.8, "taker_buy_quote": 259152.61575 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.37, "high": 0.371, "low": 0.362, "close": 0.366, "volume": 2298232.12, "close_time": 1765861199999, "quote_volume": 840714.70143, "trades": 2810, "taker_buy_base": 1064154.68, "taker_buy_quote": 389353.03928 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.366, "high": 0.369, "low": 0.364, "close": 0.368, "volume": 1231681.51, "close_time": 1765864799999, "quote_volume": 450921.32904, "trades": 1653, "taker_buy_base": 663189.88, "taker_buy_quote": 242859.37891 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.367, "high": 0.371, "low": 0.366, "close": 0.368, "volume": 1689263.05, "close_time": 1765868399999, "quote_volume": 622637.21405, "trades": 1682, "taker_buy_base": 859947.02, "taker_buy_quote": 316998.86808 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.368, "high": 0.369, "low": 0.361, "close": 0.362, "volume": 1062849.78, "close_time": 1765871999999, "quote_volume": 387243.17439, "trades": 2211, "taker_buy_base": 435083.41, "taker_buy_quote": 158543.83772 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.362, "high": 0.366, "low": 0.361, "close": 0.365, "volume": 1532603.28, "close_time": 1765875599999, "quote_volume": 557480.7294, "trades": 2163, "taker_buy_base": 774981.09, "taker_buy_quote": 281846.99023 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.365, "high": 0.366, "low": 0.363, "close": 0.363, "volume": 618881.36, "close_time": 1765879199999, "quote_volume": 225427.70729, "trades": 1062, "taker_buy_base": 275355.74, "taker_buy_quote": 100329.85855 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.364, "high": 0.377, "low": 0.363, "close": 0.373, "volume": 2281841.26, "close_time": 1765882799999, "quote_volume": 846719.05128, "trades": 3671, "taker_buy_base": 1278174.61, "taker_buy_quote": 473580.66544 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.374, "high": 0.378, "low": 0.372, "close": 0.377, "volume": 1495450.99, "close_time": 1765886399999, "quote_volume": 560959.6409, "trades": 2297, "taker_buy_base": 749627.99, "taker_buy_quote": 281212.55431 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.376, "high": 0.377, "low": 0.372, "close": 0.372, "volume": 987677.88, "close_time": 1765889999999, "quote_volume": 370383.50445, "trades": 1739, "taker_buy_base": 472569.18, "taker_buy_quote": 177317.24966 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.372, "high": 0.378, "low": 0.368, "close": 0.369, "volume": 2859725.58, "close_time": 1765893599999, "quote_volume": 1063462.19551, "trades": 6392, "taker_buy_base": 1519138.67, "taker_buy_quote": 565560.36975 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.369, "high": 0.377, "low": 0.365, "close": 0.373, "volume": 3321484.64, "close_time": 1765897199999, "quote_volume": 1232973.91477, "trades": 7279, "taker_buy_base": 1564039.69, "taker_buy_quote": 581258.83277 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.373, "high": 0.378, "low": 0.368, "close": 0.375, "volume": 3294308.73, "close_time": 1765900799999, "quote_volume": 1227225.22477, "trades": 7028, "taker_buy_base": 1638916.36, "taker_buy_quote": 610641.85845 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.375, "high": 0.377, "low": 0.371, "close": 0.374, "volume": 915225.06, "close_time": 1765904399999, "quote_volume": 342567.70763, "trades": 2313, "taker_buy_base": 485778.51, "taker_buy_quote": 182021.02227 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.374, "high": 0.377, "low": 0.371, "close": 0.371, "volume": 1478418.47, "close_time": 1765907999999, "quote_volume": 551780.82563, "trades": 2643, "taker_buy_base": 658009.28, "taker_buy_quote": 245632.03477 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.371, "high": 0.38, "low": 0.371, "close": 0.378, "volume": 2092321.47, "close_time": 1765911599999, "quote_volume": 785180.18605, "trades": 3281, "taker_buy_base": 1162537.21, "taker_buy_quote": 436309.00316 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.378, "high": 0.38, "low": 0.374, "close": 0.377, "volume": 919439.87, "close_time": 1765915199999, "quote_volume": 346059.70359, "trades": 1501, "taker_buy_base": 454576.12, "taker_buy_quote": 171287.62537 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.377, "high": 0.379, "low": 0.376, "close": 0.377, "volume": 1260066.97, "close_time": 1765918799999, "quote_volume": 475923.65948, "trades": 1865, "taker_buy_base": 582932.79, "taker_buy_quote": 220122.38895 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.377, "high": 0.38, "low": 0.376, "close": 0.379, "volume": 444062.2, "close_time": 1765922399999, "quote_volume": 167810.45456, "trades": 797, "taker_buy_base": 237724.75, "taker_buy_quote": 89863.278 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.379, "high": 0.381, "low": 0.378, "close": 0.38, "volume": 801555.01, "close_time": 1765925999999, "quote_volume": 304341.95986, "trades": 917, "taker_buy_base": 434142.8, "taker_buy_quote": 164938.18477 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.379, "high": 0.38, "low": 0.378, "close": 0.38, "volume": 767924.57, "close_time": 1765929599999, "quote_volume": 291117.51351, "trades": 1184, "taker_buy_base": 424325.97, "taker_buy_quote": 160889.08178 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.38, "high": 0.38, "low": 0.376, "close": 0.379, "volume": 467497.64, "close_time": 1765933199999, "quote_volume": 176444.90462, "trades": 864, "taker_buy_base": 235308.19, "taker_buy_quote": 88812.23277 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.379, "high": 0.383, "low": 0.377, "close": 0.377, "volume": 685922.15, "close_time": 1765936799999, "quote_volume": 260713.83142, "trades": 1405, "taker_buy_base": 365318.82, "taker_buy_quote": 139012.01568 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.378, "high": 0.38, "low": 0.375, "close": 0.378, "volume": 688660.26, "close_time": 1765940399999, "quote_volume": 259570.36727, "trades": 1401, "taker_buy_base": 336474.61, "taker_buy_quote": 126852.5147 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.378, "high": 0.38, "low": 0.375, "close": 0.377, "volume": 785554.39, "close_time": 1765943999999, "quote_volume": 296407.24244, "trades": 1233, "taker_buy_base": 478942.75, "taker_buy_quote": 180692.70069 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.376, "high": 0.378, "low": 0.373, "close": 0.375, "volume": 861642.11, "close_time": 1765947599999, "quote_volume": 323153.82352, "trades": 1354, "taker_buy_base": 422045.87, "taker_buy_quote": 158328.55816 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.375, "high": 0.376, "low": 0.369, "close": 0.372, "volume": 1132534.15, "close_time": 1765951199999, "quote_volume": 421698.18898, "trades": 2544, "taker_buy_base": 514236.66, "taker_buy_quote": 191585.3421 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.372, "high": 0.376, "low": 0.372, "close": 0.374, "volume": 716433.21, "close_time": 1765954799999, "quote_volume": 268322.94596, "trades": 1084, "taker_buy_base": 432573.64, "taker_buy_quote": 162067.34876 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.374, "high": 0.377, "low": 0.373, "close": 0.375, "volume": 480244.74, "close_time": 1765958399999, "quote_volume": 179953.82713, "trades": 914, "taker_buy_base": 261437.17, "taker_buy_quote": 97957.68974 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.375, "high": 0.375, "low": 0.37, "close": 0.372, "volume": 616956.91, "close_time": 1765961999999, "quote_volume": 229366.68341, "trades": 1184, "taker_buy_base": 265732.15, "taker_buy_quote": 98849.11589 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.372, "high": 0.374, "low": 0.37, "close": 0.372, "volume": 716160.36, "close_time": 1765965599999, "quote_volume": 266466.58969, "trades": 1000, "taker_buy_base": 398546.42, "taker_buy_quote": 148293.87897 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.371, "high": 0.373, "low": 0.369, "close": 0.37, "volume": 637131.38, "close_time": 1765969199999, "quote_volume": 236062.89522, "trades": 981, "taker_buy_base": 293068.65, "taker_buy_quote": 108614.94461 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.37, "high": 0.374, "low": 0.369, "close": 0.372, "volume": 680886.11, "close_time": 1765972799999, "quote_volume": 253047.99818, "trades": 868, "taker_buy_base": 333811.69, "taker_buy_quote": 124059.51366 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.372, "high": 0.374, "low": 0.37, "close": 0.373, "volume": 562658.82, "close_time": 1765976399999, "quote_volume": 209615.92228, "trades": 1036, "taker_buy_base": 314467.7, "taker_buy_quote": 117196.46384 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.372, "high": 0.377, "low": 0.37, "close": 0.376, "volume": 1005661.51, "close_time": 1765979999999, "quote_volume": 376008.1276, "trades": 1929, "taker_buy_base": 507339.73, "taker_buy_quote": 189832.26023 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.377, "high": 0.392, "low": 0.37, "close": 0.391, "volume": 3916499.56, "close_time": 1765983599999, "quote_volume": 1487936.29857, "trades": 6936, "taker_buy_base": 1848674.52, "taker_buy_quote": 703742.24261 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.392, "high": 0.403, "low": 0.378, "close": 0.379, "volume": 8262736.01, "close_time": 1765987199999, "quote_volume": 3227781.39561, "trades": 15916, "taker_buy_base": 3671472.38, "taker_buy_quote": 1433889.21315 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.38, "high": 0.385, "low": 0.359, "close": 0.366, "volume": 6189021.35, "close_time": 1765990799999, "quote_volume": 2282725.55851, "trades": 11884, "taker_buy_base": 2744059.03, "taker_buy_quote": 1012200.76202 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.366, "high": 0.367, "low": 0.354, "close": 0.357, "volume": 3593942.34, "close_time": 1765994399999, "quote_volume": 1293050.23313, "trades": 5581, "taker_buy_base": 1770064.14, "taker_buy_quote": 637099.70689 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.358, "high": 0.362, "low": 0.352, "close": 0.352, "volume": 1902547.7, "close_time": 1765997999999, "quote_volume": 678880.93219, "trades": 4117, "taker_buy_base": 813090.57, "taker_buy_quote": 290429.47932 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.353, "high": 0.36, "low": 0.35, "close": 0.358, "volume": 2646914.77, "close_time": 1766001599999, "quote_volume": 939099.89332, "trades": 3985, "taker_buy_base": 1348821.53, "taker_buy_quote": 478267.47257 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.359, "high": 0.361, "low": 0.355, "close": 0.356, "volume": 1658856.08, "close_time": 1766005199999, "quote_volume": 594050.53696, "trades": 2390, "taker_buy_base": 843520.04, "taker_buy_quote": 302041.04747 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.356, "high": 0.358, "low": 0.352, "close": 0.354, "volume": 1159428.62, "close_time": 1766008799999, "quote_volume": 411122.82328, "trades": 1595, "taker_buy_base": 559144.72, "taker_buy_quote": 198187.38 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.354, "high": 0.358, "low": 0.351, "close": 0.357, "volume": 1384115.3, "close_time": 1766012399999, "quote_volume": 490811.82623, "trades": 1819, "taker_buy_base": 861013.26, "taker_buy_quote": 305365.18508 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.357, "high": 0.357, "low": 0.353, "close": 0.354, "volume": 1080093.57, "close_time": 1766015999999, "quote_volume": 382455.07186, "trades": 1082, "taker_buy_base": 496130.87, "taker_buy_quote": 175686.40119 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.354, "high": 0.355, "low": 0.352, "close": 0.353, "volume": 1148538.12, "close_time": 1766019599999, "quote_volume": 406281.69025, "trades": 1207, "taker_buy_base": 537222.52, "taker_buy_quote": 190060.78177 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.354, "high": 0.354, "low": 0.35, "close": 0.352, "volume": 1624693.43, "close_time": 1766023199999, "quote_volume": 570912.31873, "trades": 1804, "taker_buy_base": 812623.72, "taker_buy_quote": 285746.81497 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.353, "high": 0.357, "low": 0.351, "close": 0.354, "volume": 1089842.98, "close_time": 1766026799999, "quote_volume": 385790.3085, "trades": 1450, "taker_buy_base": 550103.97, "taker_buy_quote": 194778.562 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.354, "high": 0.354, "low": 0.35, "close": 0.352, "volume": 940442.42, "close_time": 1766030399999, "quote_volume": 331425.23184, "trades": 1211, "taker_buy_base": 515654.04, "taker_buy_quote": 181726.86386 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.352, "high": 0.355, "low": 0.352, "close": 0.352, "volume": 567332.31, "close_time": 1766033999999, "quote_volume": 200362.1144, "trades": 770, "taker_buy_base": 284851.18, "taker_buy_quote": 100586.00682 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.353, "high": 0.353, "low": 0.344, "close": 0.346, "volume": 2233294.2, "close_time": 1766037599999, "quote_volume": 775365.17333, "trades": 2332, "taker_buy_base": 1027963.64, "taker_buy_quote": 357025.21858 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.345, "high": 0.349, "low": 0.344, "close": 0.347, "volume": 1433098.38, "close_time": 1766041199999, "quote_volume": 497078.20615, "trades": 1394, "taker_buy_base": 780224.37, "taker_buy_quote": 270580.57681 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.347, "high": 0.349, "low": 0.347, "close": 0.348, "volume": 1013708.05, "close_time": 1766044799999, "quote_volume": 353072.32857, "trades": 958, "taker_buy_base": 524071.94, "taker_buy_quote": 182637.91515 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.349, "high": 0.354, "low": 0.347, "close": 0.352, "volume": 1726634.82, "close_time": 1766048399999, "quote_volume": 607359.76863, "trades": 2065, "taker_buy_base": 851562.31, "taker_buy_quote": 299504.08169 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.351, "high": 0.352, "low": 0.346, "close": 0.348, "volume": 2246584.67, "close_time": 1766051999999, "quote_volume": 784390.07255, "trades": 2829, "taker_buy_base": 1058515.72, "taker_buy_quote": 369378.83904 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.348, "high": 0.353, "low": 0.347, "close": 0.352, "volume": 1681914.4, "close_time": 1766055599999, "quote_volume": 590352.29797, "trades": 1676, "taker_buy_base": 925029.47, "taker_buy_quote": 324680.40404 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.352, "high": 0.353, "low": 0.349, "close": 0.351, "volume": 1760403.76, "close_time": 1766059199999, "quote_volume": 617832.82976, "trades": 1741, "taker_buy_base": 894039.97, "taker_buy_quote": 313846.26455 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.351, "high": 0.353, "low": 0.349, "close": 0.352, "volume": 2279915.55, "close_time": 1766062799999, "quote_volume": 801324.15446, "trades": 2088, "taker_buy_base": 1273675.41, "taker_buy_quote": 447874.01964 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.352, "high": 0.369, "low": 0.352, "close": 0.367, "volume": 5412296.11, "close_time": 1766066399999, "quote_volume": 1951338.46847, "trades": 6862, "taker_buy_base": 3194629.13, "taker_buy_quote": 1151572.96462 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.368, "high": 0.372, "low": 0.36, "close": 0.361, "volume": 3066656.16, "close_time": 1766069999999, "quote_volume": 1119091.47659, "trades": 5820, "taker_buy_base": 1490111.51, "taker_buy_quote": 543952.78963 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.362, "high": 0.372, "low": 0.358, "close": 0.366, "volume": 2603934.26, "close_time": 1766073599999, "quote_volume": 951446.34488, "trades": 4660, "taker_buy_base": 1231642.2, "taker_buy_quote": 449531.04391 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.365, "high": 0.366, "low": 0.36, "close": 0.362, "volume": 1590871.97, "close_time": 1766077199999, "quote_volume": 577667.41739, "trades": 2876, "taker_buy_base": 686367.22, "taker_buy_quote": 249319.83021 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.361, "high": 0.361, "low": 0.333, "close": 0.34, "volume": 9819912.3, "close_time": 1766080799999, "quote_volume": 3355347.12874, "trades": 11236, "taker_buy_base": 4735786.48, "taker_buy_quote": 1613830.52473 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.34, "high": 0.344, "low": 0.333, "close": 0.334, "volume": 3421008.46, "close_time": 1766084399999, "quote_volume": 1159680.32836, "trades": 3934, "taker_buy_base": 1576217.57, "taker_buy_quote": 534937.42664 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.334, "high": 0.336, "low": 0.324, "close": 0.326, "volume": 5133329.55, "close_time": 1766087999999, "quote_volume": 1696907.44523, "trades": 5719, "taker_buy_base": 2475484.12, "taker_buy_quote": 818525.99201 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.326, "high": 0.331, "low": 0.326, "close": 0.328, "volume": 3242136.7, "close_time": 1766091599999, "quote_volume": 1065363.32928, "trades": 4014, "taker_buy_base": 1700172.16, "taker_buy_quote": 558882.3917 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.328, "high": 0.337, "low": 0.328, "close": 0.336, "volume": 3156434.38, "close_time": 1766095199999, "quote_volume": 1050702.71769, "trades": 2956, "taker_buy_base": 1864251.69, "taker_buy_quote": 620665.48257 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.337, "high": 0.337, "low": 0.332, "close": 0.332, "volume": 1560255.79, "close_time": 1766098799999, "quote_volume": 522067.58535, "trades": 1163, "taker_buy_base": 740405.33, "taker_buy_quote": 247763.22994 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.332, "high": 0.333, "low": 0.328, "close": 0.329, "volume": 1663901.53, "close_time": 1766102399999, "quote_volume": 549087.44309, "trades": 1204, "taker_buy_base": 930011.1, "taker_buy_quote": 306834.63339 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.33, "high": 0.332, "low": 0.329, "close": 0.33, "volume": 2361810.83, "close_time": 1766105999999, "quote_volume": 780317.73335, "trades": 2221, "taker_buy_base": 1285023.45, "taker_buy_quote": 424649.93699 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.33, "high": 0.332, "low": 0.328, "close": 0.331, "volume": 1813908.33, "close_time": 1766109599999, "quote_volume": 597288.98688, "trades": 1627, "taker_buy_base": 895838.76, "taker_buy_quote": 295117.26566 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.331, "high": 0.336, "low": 0.33, "close": 0.333, "volume": 1583666.18, "close_time": 1766113199999, "quote_volume": 527513.89575, "trades": 1628, "taker_buy_base": 872522.46, "taker_buy_quote": 290642.55922 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.333, "high": 0.349, "low": 0.333, "close": 0.344, "volume": 5682153.5, "close_time": 1766116799999, "quote_volume": 1944968.4643, "trades": 5972, "taker_buy_base": 3080672.17, "taker_buy_quote": 1054557.79303 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.344, "high": 0.347, "low": 0.343, "close": 0.344, "volume": 1737564.97, "close_time": 1766120399999, "quote_volume": 599659.72893, "trades": 1892, "taker_buy_base": 848213.51, "taker_buy_quote": 292808.53365 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.344, "high": 0.344, "low": 0.34, "close": 0.342, "volume": 1850886.82, "close_time": 1766123999999, "quote_volume": 633928.65263, "trades": 1531, "taker_buy_base": 914194.72, "taker_buy_quote": 313104.89363 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.342, "high": 0.344, "low": 0.34, "close": 0.343, "volume": 1531386.19, "close_time": 1766127599999, "quote_volume": 523607.75728, "trades": 1527, "taker_buy_base": 845421.83, "taker_buy_quote": 289236.50958 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.344, "high": 0.35, "low": 0.343, "close": 0.344, "volume": 2054445.03, "close_time": 1766131199999, "quote_volume": 709915.76339, "trades": 2184, "taker_buy_base": 1127537.82, "taker_buy_quote": 389795.90392 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.345, "high": 0.346, "low": 0.34, "close": 0.344, "volume": 2254263.22, "close_time": 1766134799999, "quote_volume": 775188.04355, "trades": 2260, "taker_buy_base": 1189503.27, "taker_buy_quote": 409077.41296 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.344, "high": 0.345, "low": 0.342, "close": 0.343, "volume": 1213873.73, "close_time": 1766138399999, "quote_volume": 417146.31705, "trades": 1264, "taker_buy_base": 570735.78, "taker_buy_quote": 196173.59848 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.344, "high": 0.345, "low": 0.341, "close": 0.343, "volume": 2166148.95, "close_time": 1766141999999, "quote_volume": 744090.65038, "trades": 1491, "taker_buy_base": 1123347.54, "taker_buy_quote": 385911.12585 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.342, "high": 0.346, "low": 0.341, "close": 0.344, "volume": 1131446.91, "close_time": 1766145599999, "quote_volume": 388931.68223, "trades": 1109, "taker_buy_base": 606570.96, "taker_buy_quote": 208649.30816 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.344, "high": 0.346, "low": 0.342, "close": 0.345, "volume": 1954180.57, "close_time": 1766149199999, "quote_volume": 673359.53016, "trades": 1746, "taker_buy_base": 855447.8, "taker_buy_quote": 294899.84539 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.345, "high": 0.347, "low": 0.344, "close": 0.346, "volume": 1197255.48, "close_time": 1766152799999, "quote_volume": 414146.97694, "trades": 1317, "taker_buy_base": 640168.58, "taker_buy_quote": 221471.34624 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.346, "high": 0.356, "low": 0.346, "close": 0.353, "volume": 3345398.95, "close_time": 1766156399999, "quote_volume": 1173255.93119, "trades": 5246, "taker_buy_base": 1821627.4, "taker_buy_quote": 639465.57047 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.353, "high": 0.364, "low": 0.351, "close": 0.352, "volume": 5508258.07, "close_time": 1766159999999, "quote_volume": 1958736.54688, "trades": 7325, "taker_buy_base": 2673289.72, "taker_buy_quote": 951206.3612 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.352, "high": 0.362, "low": 0.352, "close": 0.356, "volume": 3962498.97, "close_time": 1766163599999, "quote_volume": 1419618.54501, "trades": 5701, "taker_buy_base": 1767838.56, "taker_buy_quote": 633580.57252 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.357, "high": 0.36, "low": 0.345, "close": 0.345, "volume": 4810522.29, "close_time": 1766167199999, "quote_volume": 1691802.68524, "trades": 5324, "taker_buy_base": 2188087.19, "taker_buy_quote": 769742.91166 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.346, "high": 0.352, "low": 0.344, "close": 0.35, "volume": 2024530.96, "close_time": 1766170799999, "quote_volume": 704614.34949, "trades": 2646, "taker_buy_base": 1152070.09, "taker_buy_quote": 401112.31566 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.351, "high": 0.36, "low": 0.35, "close": 0.357, "volume": 2755591.23, "close_time": 1766174399999, "quote_volume": 980901.85884, "trades": 3370, "taker_buy_base": 1425846.29, "taker_buy_quote": 507809.86662 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.358, "high": 0.361, "low": 0.357, "close": 0.359, "volume": 1718613.88, "close_time": 1766177999999, "quote_volume": 616641.46396, "trades": 2842, "taker_buy_base": 890710.98, "taker_buy_quote": 319627.32003 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.359, "high": 0.36, "low": 0.355, "close": 0.355, "volume": 1518666.4, "close_time": 1766181599999, "quote_volume": 543198.28042, "trades": 1629, "taker_buy_base": 735208.31, "taker_buy_quote": 262944.34647 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.355, "high": 0.36, "low": 0.355, "close": 0.358, "volume": 1107307.87, "close_time": 1766185199999, "quote_volume": 395490.14554, "trades": 1072, "taker_buy_base": 549687.95, "taker_buy_quote": 196327.03386 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.358, "high": 0.359, "low": 0.356, "close": 0.357, "volume": 636787.32, "close_time": 1766188799999, "quote_volume": 227302.72903, "trades": 480, "taker_buy_base": 262009.04, "taker_buy_quote": 93548.28982 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.356, "high": 0.358, "low": 0.354, "close": 0.357, "volume": 1270119.99, "close_time": 1766192399999, "quote_volume": 452143.49701, "trades": 1163, "taker_buy_base": 582096.63, "taker_buy_quote": 207223.37706 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.357, "high": 0.358, "low": 0.355, "close": 0.356, "volume": 1028012.78, "close_time": 1766195999999, "quote_volume": 366150.72655, "trades": 847, "taker_buy_base": 504560.05, "taker_buy_quote": 179738.01482 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.356, "high": 0.357, "low": 0.354, "close": 0.355, "volume": 1103050.8, "close_time": 1766199599999, "quote_volume": 392344.80239, "trades": 1026, "taker_buy_base": 575255.42, "taker_buy_quote": 204647.94537 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.355, "high": 0.355, "low": 0.353, "close": 0.355, "volume": 832232.89, "close_time": 1766203199999, "quote_volume": 295043.00101, "trades": 606, "taker_buy_base": 421538.99, "taker_buy_quote": 149471.25746 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.354, "high": 0.355, "low": 0.35, "close": 0.35, "volume": 994771.09, "close_time": 1766206799999, "quote_volume": 350299.92415, "trades": 1135, "taker_buy_base": 430018.1, "taker_buy_quote": 151436.9357 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.351, "high": 0.352, "low": 0.35, "close": 0.35, "volume": 871192.56, "close_time": 1766210399999, "quote_volume": 305806.75303, "trades": 986, "taker_buy_base": 465732.99, "taker_buy_quote": 163504.22142 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.351, "high": 0.351, "low": 0.349, "close": 0.351, "volume": 292787.76, "close_time": 1766213999999, "quote_volume": 102524.24529, "trades": 234, "taker_buy_base": 144892.47, "taker_buy_quote": 50743.09943 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.35, "high": 0.352, "low": 0.35, "close": 0.352, "volume": 665767.47, "close_time": 1766217599999, "quote_volume": 233739.18712, "trades": 552, "taker_buy_base": 230847.04, "taker_buy_quote": 81070.4875 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.352, "high": 0.355, "low": 0.351, "close": 0.352, "volume": 1150978.76, "close_time": 1766221199999, "quote_volume": 406255.35875, "trades": 1138, "taker_buy_base": 620879.75, "taker_buy_quote": 219086.54713 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.351, "high": 0.353, "low": 0.351, "close": 0.351, "volume": 713575.83, "close_time": 1766224799999, "quote_volume": 251177.85879, "trades": 730, "taker_buy_base": 316429.41, "taker_buy_quote": 111398.3332 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.352, "high": 0.352, "low": 0.347, "close": 0.347, "volume": 986612.48, "close_time": 1766228399999, "quote_volume": 344070.09492, "trades": 951, "taker_buy_base": 408522.92, "taker_buy_quote": 142487.59219 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.347, "high": 0.35, "low": 0.347, "close": 0.35, "volume": 785347.35, "close_time": 1766231999999, "quote_volume": 273897.18064, "trades": 724, "taker_buy_base": 490599.79, "taker_buy_quote": 171318.64898 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.349, "high": 0.35, "low": 0.347, "close": 0.349, "volume": 1083605.13, "close_time": 1766235599999, "quote_volume": 378108.68195, "trades": 988, "taker_buy_base": 544153.14, "taker_buy_quote": 189909.33838 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.349, "high": 0.35, "low": 0.346, "close": 0.35, "volume": 1779424.49, "close_time": 1766239199999, "quote_volume": 619069.5119, "trades": 1302, "taker_buy_base": 1015062.52, "taker_buy_quote": 353295.0853 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.349, "high": 0.351, "low": 0.347, "close": 0.35, "volume": 923909.55, "close_time": 1766242799999, "quote_volume": 322359.86271, "trades": 1031, "taker_buy_base": 475560.84, "taker_buy_quote": 165914.82157 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.35, "high": 0.352, "low": 0.347, "close": 0.348, "volume": 1237376.86, "close_time": 1766246399999, "quote_volume": 431757.21034, "trades": 921, "taker_buy_base": 592964.67, "taker_buy_quote": 207050.49774 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.348, "high": 0.349, "low": 0.347, "close": 0.348, "volume": 1215806.04, "close_time": 1766249999999, "quote_volume": 423135.97453, "trades": 988, "taker_buy_base": 604920.04, "taker_buy_quote": 210577.27812 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.348, "high": 0.351, "low": 0.347, "close": 0.348, "volume": 1334210.84, "close_time": 1766253599999, "quote_volume": 465136.48671, "trades": 1111, "taker_buy_base": 496483.02, "taker_buy_quote": 173364.41541 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.348, "high": 0.35, "low": 0.347, "close": 0.349, "volume": 943226.2, "close_time": 1766257199999, "quote_volume": 328326.51298, "trades": 684, "taker_buy_base": 558684.63, "taker_buy_quote": 194528.04936 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.349, "high": 0.35, "low": 0.348, "close": 0.349, "volume": 826166.7, "close_time": 1766260799999, "quote_volume": 288266.29639, "trades": 659, "taker_buy_base": 423334.22, "taker_buy_quote": 147757.54766 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.348, "high": 0.349, "low": 0.347, "close": 0.348, "volume": 877606.83, "close_time": 1766264399999, "quote_volume": 305412.1131, "trades": 792, "taker_buy_base": 393947.49, "taker_buy_quote": 137107.10956 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.348, "high": 0.349, "low": 0.346, "close": 0.346, "volume": 407652.94, "close_time": 1766267999999, "quote_volume": 141687.40811, "trades": 409, "taker_buy_base": 196280.29, "taker_buy_quote": 68287.35412 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.345, "high": 0.349, "low": 0.345, "close": 0.348, "volume": 657427.57, "close_time": 1766271599999, "quote_volume": 227701.7543, "trades": 645, "taker_buy_base": 357396.38, "taker_buy_quote": 123875.58413 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.347, "high": 0.348, "low": 0.345, "close": 0.345, "volume": 1003880.35, "close_time": 1766275199999, "quote_volume": 347658.88645, "trades": 734, "taker_buy_base": 343365.7, "taker_buy_quote": 118926.19963 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.346, "high": 0.347, "low": 0.344, "close": 0.346, "volume": 1076674.22, "close_time": 1766278799999, "quote_volume": 372018.73195, "trades": 936, "taker_buy_base": 471825.38, "taker_buy_quote": 163058.4651 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.346, "high": 0.346, "low": 0.342, "close": 0.342, "volume": 1080750.43, "close_time": 1766282399999, "quote_volume": 372181.18523, "trades": 1419, "taker_buy_base": 440952.63, "taker_buy_quote": 151946.82366 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.342, "high": 0.345, "low": 0.341, "close": 0.342, "volume": 2123877.44, "close_time": 1766285999999, "quote_volume": 728648.11903, "trades": 3047, "taker_buy_base": 1019712.23, "taker_buy_quote": 349927.58903 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.342, "high": 0.347, "low": 0.342, "close": 0.345, "volume": 764960.29, "close_time": 1766289599999, "quote_volume": 264219.24222, "trades": 967, "taker_buy_base": 384112.15, "taker_buy_quote": 132693.57708 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.345, "high": 0.346, "low": 0.345, "close": 0.346, "volume": 464905.48, "close_time": 1766293199999, "quote_volume": 160721.26751, "trades": 575, "taker_buy_base": 231988.37, "taker_buy_quote": 80214.19698 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.345, "high": 0.35, "low": 0.345, "close": 0.348, "volume": 1010381.35, "close_time": 1766296799999, "quote_volume": 351610.96125, "trades": 1168, "taker_buy_base": 604622.29, "taker_buy_quote": 210500.78016 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.348, "high": 0.35, "low": 0.347, "close": 0.35, "volume": 845764.45, "close_time": 1766300399999, "quote_volume": 295287.51591, "trades": 1010, "taker_buy_base": 391119.48, "taker_buy_quote": 136533.21463 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.35, "high": 0.35, "low": 0.347, "close": 0.347, "volume": 535839.54, "close_time": 1766303999999, "quote_volume": 186700.08911, "trades": 714, "taker_buy_base": 265250.66, "taker_buy_quote": 92437.53503 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.347, "high": 0.35, "low": 0.346, "close": 0.349, "volume": 769329.77, "close_time": 1766307599999, "quote_volume": 267734.38063, "trades": 1454, "taker_buy_base": 371684.77, "taker_buy_quote": 129338.37313 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.348, "high": 0.35, "low": 0.347, "close": 0.349, "volume": 1569257.83, "close_time": 1766311199999, "quote_volume": 546826.02815, "trades": 1996, "taker_buy_base": 672155.17, "taker_buy_quote": 234339.19061 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.349, "high": 0.351, "low": 0.346, "close": 0.348, "volume": 903572.33, "close_time": 1766314799999, "quote_volume": 314997.79046, "trades": 1320, "taker_buy_base": 387362.97, "taker_buy_quote": 135072.17465 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.348, "high": 0.348, "low": 0.346, "close": 0.346, "volume": 560063.79, "close_time": 1766318399999, "quote_volume": 194427.15559, "trades": 745, "taker_buy_base": 304884.61, "taker_buy_quote": 105862.57158 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.346, "high": 0.349, "low": 0.341, "close": 0.343, "volume": 2347234.66, "close_time": 1766321999999, "quote_volume": 807162.47909, "trades": 2667, "taker_buy_base": 1131596.24, "taker_buy_quote": 389322.21276 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.343, "high": 0.343, "low": 0.331, "close": 0.332, "volume": 3792558.27, "close_time": 1766325599999, "quote_volume": 1273641.58382, "trades": 5897, "taker_buy_base": 1732709.41, "taker_buy_quote": 582280.42646 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.332, "high": 0.337, "low": 0.331, "close": 0.334, "volume": 2127960.74, "close_time": 1766329199999, "quote_volume": 711158.40951, "trades": 3078, "taker_buy_base": 1111500.88, "taker_buy_quote": 371424.22515 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.335, "high": 0.338, "low": 0.334, "close": 0.337, "volume": 1676464.07, "close_time": 1766332799999, "quote_volume": 562348.60545, "trades": 1892, "taker_buy_base": 934248.85, "taker_buy_quote": 313442.17365 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.336, "high": 0.339, "low": 0.334, "close": 0.338, "volume": 728488.83, "close_time": 1766336399999, "quote_volume": 245176.49907, "trades": 1148, "taker_buy_base": 363198.34, "taker_buy_quote": 122288.47207 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.338, "high": 0.34, "low": 0.336, "close": 0.337, "volume": 1232698.45, "close_time": 1766339999999, "quote_volume": 416871.51777, "trades": 1624, "taker_buy_base": 598634.4, "taker_buy_quote": 202494.29569 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.337, "high": 0.337, "low": 0.333, "close": 0.336, "volume": 762060.39, "close_time": 1766343599999, "quote_volume": 255475.93038, "trades": 1013, "taker_buy_base": 332264.4, "taker_buy_quote": 111456.12844 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.336, "high": 0.338, "low": 0.334, "close": 0.337, "volume": 726063.4, "close_time": 1766347199999, "quote_volume": 243392.0723, "trades": 1263, "taker_buy_base": 381202.88, "taker_buy_quote": 127893.98988 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.336, "high": 0.337, "low": 0.334, "close": 0.336, "volume": 519104.33, "close_time": 1766350799999, "quote_volume": 174226.10785, "trades": 929, "taker_buy_base": 245641.02, "taker_buy_quote": 82441.1723 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.335, "high": 0.338, "low": 0.335, "close": 0.336, "volume": 845396.7, "close_time": 1766354399999, "quote_volume": 283956.67239, "trades": 1308, "taker_buy_base": 460604.6, "taker_buy_quote": 154751.75656 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.336, "high": 0.341, "low": 0.335, "close": 0.34, "volume": 594287.69, "close_time": 1766357999999, "quote_volume": 200692.28912, "trades": 1033, "taker_buy_base": 252210.58, "taker_buy_quote": 85122.40418 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.34, "high": 0.343, "low": 0.338, "close": 0.341, "volume": 1343338.14, "close_time": 1766361599999, "quote_volume": 457856.86762, "trades": 1584, "taker_buy_base": 692733.92, "taker_buy_quote": 236128.93726 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.341, "high": 0.352, "low": 0.34, "close": 0.343, "volume": 4113289.62, "close_time": 1766365199999, "quote_volume": 1422838.64268, "trades": 6112, "taker_buy_base": 2520004.53, "taker_buy_quote": 871296.8292 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.343, "high": 0.346, "low": 0.341, "close": 0.342, "volume": 2234060.31, "close_time": 1766368799999, "quote_volume": 768577.4748, "trades": 3712, "taker_buy_base": 1097135.62, "taker_buy_quote": 377446.78248 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.342, "high": 0.342, "low": 0.335, "close": 0.338, "volume": 1666894.5, "close_time": 1766372399999, "quote_volume": 562716.80482, "trades": 3077, "taker_buy_base": 783594.8, "taker_buy_quote": 264596.82001 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.338, "high": 0.343, "low": 0.337, "close": 0.342, "volume": 768284.66, "close_time": 1766375999999, "quote_volume": 261961.94069, "trades": 1425, "taker_buy_base": 463790.73, "taker_buy_quote": 158125.85257 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.342, "high": 0.343, "low": 0.341, "close": 0.342, "volume": 877792.09, "close_time": 1766379599999, "quote_volume": 300346.16548, "trades": 1312, "taker_buy_base": 435038.07, "taker_buy_quote": 148868.75987 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.342, "high": 0.343, "low": 0.339, "close": 0.34, "volume": 738317.02, "close_time": 1766383199999, "quote_volume": 251405.63519, "trades": 1086, "taker_buy_base": 358145.27, "taker_buy_quote": 121976.12373 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.34, "high": 0.34, "low": 0.338, "close": 0.339, "volume": 506424.33, "close_time": 1766386799999, "quote_volume": 171679.35089, "trades": 929, "taker_buy_base": 244282.89, "taker_buy_quote": 82818.1347 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.338, "high": 0.34, "low": 0.337, "close": 0.339, "volume": 797410.23, "close_time": 1766390399999, "quote_volume": 270298.74649, "trades": 1160, "taker_buy_base": 393378.09, "taker_buy_quote": 133345.83034 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.339, "high": 0.343, "low": 0.337, "close": 0.338, "volume": 1691477.66, "close_time": 1766393999999, "quote_volume": 574811.10064, "trades": 2343, "taker_buy_base": 821909.55, "taker_buy_quote": 279404.4757 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.337, "high": 0.338, "low": 0.334, "close": 0.336, "volume": 1137631.25, "close_time": 1766397599999, "quote_volume": 382113.12347, "trades": 1310, "taker_buy_base": 459007.43, "taker_buy_quote": 154178.06379 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.336, "high": 0.338, "low": 0.334, "close": 0.337, "volume": 688428.32, "close_time": 1766401199999, "quote_volume": 231578.37349, "trades": 939, "taker_buy_base": 408150.81, "taker_buy_quote": 137293.76633 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.337, "high": 0.341, "low": 0.335, "close": 0.339, "volume": 1323776.42, "close_time": 1766404799999, "quote_volume": 447451.62477, "trades": 1813, "taker_buy_base": 665134.99, "taker_buy_quote": 225004.37769 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.339, "high": 0.343, "low": 0.339, "close": 0.34, "volume": 1675316.53, "close_time": 1766408399999, "quote_volume": 570131.80337, "trades": 2209, "taker_buy_base": 859298.93, "taker_buy_quote": 292434.45943 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.339, "high": 0.34, "low": 0.337, "close": 0.339, "volume": 1134065.17, "close_time": 1766411999999, "quote_volume": 384136.81691, "trades": 1187, "taker_buy_base": 648994.52, "taker_buy_quote": 219878.90666 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.339, "high": 0.342, "low": 0.336, "close": 0.34, "volume": 2357355.51, "close_time": 1766415599999, "quote_volume": 799945.15508, "trades": 4469, "taker_buy_base": 1293628.31, "taker_buy_quote": 439327.84864 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.34, "high": 0.342, "low": 0.336, "close": 0.34, "volume": 2533801.98, "close_time": 1766419199999, "quote_volume": 858420.17841, "trades": 4614, "taker_buy_base": 1240767.87, "taker_buy_quote": 420779.97648 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.34, "high": 0.341, "low": 0.336, "close": 0.337, "volume": 1132647.63, "close_time": 1766422799999, "quote_volume": 383525.22356, "trades": 1558, "taker_buy_base": 592862.29, "taker_buy_quote": 200838.55626 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.337, "high": 0.338, "low": 0.332, "close": 0.333, "volume": 1834035.75, "close_time": 1766426399999, "quote_volume": 612698.82766, "trades": 2342, "taker_buy_base": 768323.11, "taker_buy_quote": 256577.64549 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.334, "high": 0.337, "low": 0.333, "close": 0.334, "volume": 1161938.93, "close_time": 1766429999999, "quote_volume": 389120.27472, "trades": 1413, "taker_buy_base": 657439.32, "taker_buy_quote": 220270.34174 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.334, "high": 0.335, "low": 0.327, "close": 0.328, "volume": 1836557.23, "close_time": 1766433599999, "quote_volume": 606876.3761, "trades": 2838, "taker_buy_base": 858546.52, "taker_buy_quote": 283838.69857 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.327, "high": 0.332, "low": 0.326, "close": 0.329, "volume": 1935140.55, "close_time": 1766437199999, "quote_volume": 636129.42896, "trades": 2843, "taker_buy_base": 962030.55, "taker_buy_quote": 316644.03675 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.328, "high": 0.333, "low": 0.328, "close": 0.329, "volume": 819340.97, "close_time": 1766440799999, "quote_volume": 270763.46073, "trades": 1385, "taker_buy_base": 461110.56, "taker_buy_quote": 152434.1576 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.329, "high": 0.334, "low": 0.328, "close": 0.334, "volume": 660713.97, "close_time": 1766444399999, "quote_volume": 218598.04787, "trades": 1094, "taker_buy_base": 470942.23, "taker_buy_quote": 155961.10669 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.333, "high": 0.336, "low": 0.332, "close": 0.336, "volume": 1285686.29, "close_time": 1766447999999, "quote_volume": 429496.44279, "trades": 2097, "taker_buy_base": 690252.55, "taker_buy_quote": 230625.32959 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.335, "high": 0.341, "low": 0.335, "close": 0.338, "volume": 1963014.26, "close_time": 1766451599999, "quote_volume": 664267.66214, "trades": 2449, "taker_buy_base": 975240.06, "taker_buy_quote": 330073.71656 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.338, "high": 0.339, "low": 0.336, "close": 0.337, "volume": 868623.84, "close_time": 1766455199999, "quote_volume": 292581.80828, "trades": 1490, "taker_buy_base": 435370.45, "taker_buy_quote": 146720.27694 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.337, "high": 0.339, "low": 0.332, "close": 0.332, "volume": 2001618.64, "close_time": 1766458799999, "quote_volume": 672772.23611, "trades": 2574, "taker_buy_base": 886907.9, "taker_buy_quote": 298182.7273 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.332, "high": 0.334, "low": 0.33, "close": 0.331, "volume": 1523286.14, "close_time": 1766462399999, "quote_volume": 505881.82679, "trades": 1598, "taker_buy_base": 731077.78, "taker_buy_quote": 242907.07716 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.331, "high": 0.332, "low": 0.33, "close": 0.331, "volume": 1486218.42, "close_time": 1766465999999, "quote_volume": 492147.01132, "trades": 1499, "taker_buy_base": 704028.08, "taker_buy_quote": 233167.74579 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.331, "high": 0.332, "low": 0.318, "close": 0.324, "volume": 6216532.87, "close_time": 1766469599999, "quote_volume": 2006570.25256, "trades": 4667, "taker_buy_base": 2737306.4, "taker_buy_quote": 883963.53884 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.323, "high": 0.326, "low": 0.322, "close": 0.325, "volume": 3541602.59, "close_time": 1766473199999, "quote_volume": 1146071.86264, "trades": 3201, "taker_buy_base": 1819427.15, "taker_buy_quote": 588700.14636 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.324, "high": 0.325, "low": 0.321, "close": 0.322, "volume": 1399907.6, "close_time": 1766476799999, "quote_volume": 452290.45946, "trades": 1234, "taker_buy_base": 786047.04, "taker_buy_quote": 254033.32824 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.322, "high": 0.324, "low": 0.321, "close": 0.322, "volume": 935834.7, "close_time": 1766480399999, "quote_volume": 301384.84997, "trades": 940, "taker_buy_base": 415127.45, "taker_buy_quote": 133734.40834 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.322, "high": 0.325, "low": 0.321, "close": 0.323, "volume": 1192311.16, "close_time": 1766483999999, "quote_volume": 384763.07315, "trades": 1406, "taker_buy_base": 636024.07, "taker_buy_quote": 205285.82243 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.323, "high": 0.327, "low": 0.322, "close": 0.325, "volume": 1409945.3, "close_time": 1766487599999, "quote_volume": 456249.10445, "trades": 1133, "taker_buy_base": 735537.22, "taker_buy_quote": 238029.50196 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.326, "high": 0.327, "low": 0.325, "close": 0.325, "volume": 1008811.46, "close_time": 1766491199999, "quote_volume": 328793.68372, "trades": 1003, "taker_buy_base": 519558.83, "taker_buy_quote": 169378.58745 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.325, "high": 0.326, "low": 0.323, "close": 0.324, "volume": 817379.05, "close_time": 1766494799999, "quote_volume": 265160.04968, "trades": 1276, "taker_buy_base": 403961.19, "taker_buy_quote": 131097.44793 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.324, "high": 0.324, "low": 0.318, "close": 0.32, "volume": 2087790.01, "close_time": 1766498399999, "quote_volume": 670108.99524, "trades": 2469, "taker_buy_base": 873798.35, "taker_buy_quote": 280469.05068 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.32, "high": 0.322, "low": 0.314, "close": 0.318, "volume": 3503387.52, "close_time": 1766501999999, "quote_volume": 1117238.41707, "trades": 4366, "taker_buy_base": 1697866.47, "taker_buy_quote": 541656.62296 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.319, "high": 0.32, "low": 0.317, "close": 0.318, "volume": 1621231.29, "close_time": 1766505599999, "quote_volume": 516660.81401, "trades": 2799, "taker_buy_base": 840441.07, "taker_buy_quote": 267935.18799 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.318, "high": 0.326, "low": 0.317, "close": 0.325, "volume": 3490227.7, "close_time": 1766509199999, "quote_volume": 1125406.58997, "trades": 3582, "taker_buy_base": 1965749.69, "taker_buy_quote": 634145.5648 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.325, "high": 0.326, "low": 0.319, "close": 0.32, "volume": 1488388.15, "close_time": 1766512799999, "quote_volume": 481084.76414, "trades": 1611, "taker_buy_base": 742951.75, "taker_buy_quote": 240238.86505 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.32, "high": 0.327, "low": 0.319, "close": 0.326, "volume": 1703159.03, "close_time": 1766516399999, "quote_volume": 549254.56519, "trades": 1811, "taker_buy_base": 883266.44, "taker_buy_quote": 284986.65482 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.326, "high": 0.327, "low": 0.324, "close": 0.326, "volume": 1469505.53, "close_time": 1766519999999, "quote_volume": 478097.88481, "trades": 1409, "taker_buy_base": 837835.79, "taker_buy_quote": 272636.23106 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.326, "high": 0.329, "low": 0.324, "close": 0.326, "volume": 1596585.31, "close_time": 1766523599999, "quote_volume": 521250.50726, "trades": 2161, "taker_buy_base": 905247.31, "taker_buy_quote": 295682.21569 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.325, "high": 0.326, "low": 0.324, "close": 0.324, "volume": 1106594.1, "close_time": 1766527199999, "quote_volume": 359784.49018, "trades": 1248, "taker_buy_base": 546119.15, "taker_buy_quote": 177591.23125 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.324, "high": 0.326, "low": 0.322, "close": 0.323, "volume": 873100.62, "close_time": 1766530799999, "quote_volume": 282566.28324, "trades": 890, "taker_buy_base": 442360.0, "taker_buy_quote": 143197.73822 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.322, "high": 0.324, "low": 0.32, "close": 0.322, "volume": 1564647.74, "close_time": 1766534399999, "quote_volume": 503288.50418, "trades": 1174, "taker_buy_base": 491218.26, "taker_buy_quote": 158218.55358 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.322, "high": 0.324, "low": 0.321, "close": 0.322, "volume": 1148179.38, "close_time": 1766537999999, "quote_volume": 369859.19514, "trades": 1319, "taker_buy_base": 572162.19, "taker_buy_quote": 184328.76902 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.323, "high": 0.324, "low": 0.318, "close": 0.319, "volume": 1555624.24, "close_time": 1766541599999, "quote_volume": 498630.86307, "trades": 1875, "taker_buy_base": 725302.99, "taker_buy_quote": 232475.0265 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.319, "high": 0.319, "low": 0.313, "close": 0.315, "volume": 1467035.28, "close_time": 1766545199999, "quote_volume": 464084.54226, "trades": 1459, "taker_buy_base": 651119.49, "taker_buy_quote": 206129.05558 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.314, "high": 0.318, "low": 0.312, "close": 0.318, "volume": 1590281.46, "close_time": 1766548799999, "quote_volume": 500341.14871, "trades": 1376, "taker_buy_base": 806043.77, "taker_buy_quote": 253790.65861 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.318, "high": 0.319, "low": 0.315, "close": 0.316, "volume": 1017702.84, "close_time": 1766552399999, "quote_volume": 322471.65927, "trades": 850, "taker_buy_base": 485713.09, "taker_buy_quote": 153903.20972 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.315, "high": 0.317, "low": 0.312, "close": 0.313, "volume": 1310242.81, "close_time": 1766555999999, "quote_volume": 411679.49435, "trades": 1369, "taker_buy_base": 524995.16, "taker_buy_quote": 165089.14408 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.314, "high": 0.316, "low": 0.313, "close": 0.316, "volume": 889302.14, "close_time": 1766559599999, "quote_volume": 279396.55756, "trades": 917, "taker_buy_base": 453581.05, "taker_buy_quote": 142581.17657 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.316, "high": 0.321, "low": 0.316, "close": 0.319, "volume": 1599406.47, "close_time": 1766563199999, "quote_volume": 509273.76003, "trades": 1284, "taker_buy_base": 775722.35, "taker_buy_quote": 247048.6051 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.319, "high": 0.321, "low": 0.315, "close": 0.317, "volume": 3788830.38, "close_time": 1766566799999, "quote_volume": 1202475.74127, "trades": 9051, "taker_buy_base": 2237933.26, "taker_buy_quote": 710408.33814 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.317, "high": 0.318, "low": 0.316, "close": 0.317, "volume": 1083459.86, "close_time": 1766570399999, "quote_volume": 343510.20217, "trades": 839, "taker_buy_base": 569250.14, "taker_buy_quote": 180499.51746 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.317, "high": 0.318, "low": 0.316, "close": 0.316, "volume": 862639.14, "close_time": 1766573999999, "quote_volume": 273646.55054, "trades": 714, "taker_buy_base": 452683.32, "taker_buy_quote": 143658.2419 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.317, "high": 0.318, "low": 0.316, "close": 0.316, "volume": 1172299.27, "close_time": 1766577599999, "quote_volume": 371740.0998, "trades": 1366, "taker_buy_base": 714260.45, "taker_buy_quote": 226531.15752 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.316, "high": 0.319, "low": 0.316, "close": 0.319, "volume": 973276.61, "close_time": 1766581199999, "quote_volume": 309679.56752, "trades": 1294, "taker_buy_base": 495959.9, "taker_buy_quote": 157786.28752 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.318, "high": 0.318, "low": 0.316, "close": 0.317, "volume": 990722.63, "close_time": 1766584799999, "quote_volume": 314096.52415, "trades": 810, "taker_buy_base": 563728.18, "taker_buy_quote": 178674.96958 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.317, "high": 0.321, "low": 0.313, "close": 0.319, "volume": 3337879.43, "close_time": 1766588399999, "quote_volume": 1059255.42975, "trades": 3471, "taker_buy_base": 1673300.46, "taker_buy_quote": 531215.20144 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.32, "high": 0.324, "low": 0.318, "close": 0.323, "volume": 1973835.0, "close_time": 1766591999999, "quote_volume": 632947.31627, "trades": 2318, "taker_buy_base": 1099519.68, "taker_buy_quote": 352615.16946 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.322, "high": 0.324, "low": 0.319, "close": 0.322, "volume": 2125441.48, "close_time": 1766595599999, "quote_volume": 683742.51788, "trades": 2004, "taker_buy_base": 1148008.23, "taker_buy_quote": 369295.03098 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.322, "high": 0.323, "low": 0.319, "close": 0.32, "volume": 1652729.36, "close_time": 1766599199999, "quote_volume": 531010.35997, "trades": 1368, "taker_buy_base": 784585.86, "taker_buy_quote": 252111.34505 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.32, "high": 0.322, "low": 0.32, "close": 0.322, "volume": 736524.2, "close_time": 1766602799999, "quote_volume": 236462.11439, "trades": 678, "taker_buy_base": 445577.89, "taker_buy_quote": 143035.41955 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.322, "high": 0.323, "low": 0.321, "close": 0.322, "volume": 612618.49, "close_time": 1766606399999, "quote_volume": 197287.55031, "trades": 577, "taker_buy_base": 391077.74, "taker_buy_quote": 125977.13586 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.323, "high": 0.325, "low": 0.322, "close": 0.322, "volume": 462932.8, "close_time": 1766609999999, "quote_volume": 149607.71611, "trades": 401, "taker_buy_base": 253489.22, "taker_buy_quote": 81945.35516 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.322, "high": 0.324, "low": 0.321, "close": 0.323, "volume": 489274.2, "close_time": 1766613599999, "quote_volume": 157800.54176, "trades": 398, "taker_buy_base": 249860.21, "taker_buy_quote": 80646.65045 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.323, "high": 0.326, "low": 0.323, "close": 0.326, "volume": 820979.55, "close_time": 1766617199999, "quote_volume": 266564.88227, "trades": 691, "taker_buy_base": 468196.3, "taker_buy_quote": 152063.18954 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.326, "high": 0.326, "low": 0.323, "close": 0.324, "volume": 762334.91, "close_time": 1766620799999, "quote_volume": 247352.19447, "trades": 477, "taker_buy_base": 295155.39, "taker_buy_quote": 95850.68828 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.324, "high": 0.325, "low": 0.321, "close": 0.321, "volume": 1455028.79, "close_time": 1766624399999, "quote_volume": 469596.78112, "trades": 841, "taker_buy_base": 719304.85, "taker_buy_quote": 232225.64123 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.321, "high": 0.324, "low": 0.321, "close": 0.323, "volume": 813539.49, "close_time": 1766627999999, "quote_volume": 262435.57858, "trades": 704, "taker_buy_base": 467020.91, "taker_buy_quote": 150609.99053 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.322, "high": 0.325, "low": 0.322, "close": 0.324, "volume": 802996.98, "close_time": 1766631599999, "quote_volume": 260025.01328, "trades": 516, "taker_buy_base": 528773.93, "taker_buy_quote": 171353.35787 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.325, "high": 0.325, "low": 0.323, "close": 0.325, "volume": 764213.22, "close_time": 1766635199999, "quote_volume": 247563.09149, "trades": 564, "taker_buy_base": 346359.7, "taker_buy_quote": 112227.68087 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.325, "high": 0.328, "low": 0.324, "close": 0.327, "volume": 676980.26, "close_time": 1766638799999, "quote_volume": 220664.65258, "trades": 732, "taker_buy_base": 357901.39, "taker_buy_quote": 116666.94664 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.326, "high": 0.327, "low": 0.324, "close": 0.324, "volume": 759073.6, "close_time": 1766642399999, "quote_volume": 247349.92643, "trades": 743, "taker_buy_base": 312559.16, "taker_buy_quote": 101895.91792 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.324, "high": 0.327, "low": 0.324, "close": 0.327, "volume": 747618.81, "close_time": 1766645999999, "quote_volume": 243542.2699, "trades": 805, "taker_buy_base": 461815.2, "taker_buy_quote": 150494.65869 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.326, "high": 0.327, "low": 0.324, "close": 0.325, "volume": 843083.12, "close_time": 1766649599999, "quote_volume": 274118.33927, "trades": 604, "taker_buy_base": 399909.5, "taker_buy_quote": 130023.67395 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.326, "high": 0.328, "low": 0.322, "close": 0.324, "volume": 1111509.56, "close_time": 1766653199999, "quote_volume": 360518.06642, "trades": 1321, "taker_buy_base": 515604.9, "taker_buy_quote": 167208.00817 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.323, "high": 0.324, "low": 0.321, "close": 0.322, "volume": 640037.88, "close_time": 1766656799999, "quote_volume": 206299.40124, "trades": 530, "taker_buy_base": 286632.14, "taker_buy_quote": 92373.33121 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.322, "high": 0.322, "low": 0.315, "close": 0.317, "volume": 1826417.45, "close_time": 1766660399999, "quote_volume": 581090.07629, "trades": 1663, "taker_buy_base": 847287.3, "taker_buy_quote": 269555.08094 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.317, "high": 0.318, "low": 0.316, "close": 0.316, "volume": 1225394.05, "close_time": 1766663999999, "quote_volume": 388374.02693, "trades": 950, "taker_buy_base": 577376.84, "taker_buy_quote": 183038.38829 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.317, "high": 0.319, "low": 0.316, "close": 0.318, "volume": 1190808.02, "close_time": 1766667599999, "quote_volume": 378196.44682, "trades": 885, "taker_buy_base": 666554.94, "taker_buy_quote": 211740.6273 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.319, "high": 0.32, "low": 0.317, "close": 0.319, "volume": 1789050.31, "close_time": 1766671199999, "quote_volume": 570047.62089, "trades": 1308, "taker_buy_base": 909813.37, "taker_buy_quote": 289951.84524 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.318, "high": 0.319, "low": 0.314, "close": 0.316, "volume": 1347373.43, "close_time": 1766674799999, "quote_volume": 425784.47353, "trades": 879, "taker_buy_base": 720978.85, "taker_buy_quote": 227933.09306 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.316, "high": 0.323, "low": 0.315, "close": 0.319, "volume": 2623415.29, "close_time": 1766678399999, "quote_volume": 835472.82777, "trades": 2686, "taker_buy_base": 1416807.29, "taker_buy_quote": 451251.35678 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.32, "high": 0.322, "low": 0.315, "close": 0.317, "volume": 1159214.52, "close_time": 1766681999999, "quote_volume": 369941.95592, "trades": 1475, "taker_buy_base": 551738.63, "taker_buy_quote": 176200.56256 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.317, "high": 0.319, "low": 0.315, "close": 0.318, "volume": 1007731.8, "close_time": 1766685599999, "quote_volume": 319259.85756, "trades": 786, "taker_buy_base": 546580.26, "taker_buy_quote": 173152.84203 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.318, "high": 0.32, "low": 0.317, "close": 0.318, "volume": 1296384.15, "close_time": 1766689199999, "quote_volume": 413047.41105, "trades": 1473, "taker_buy_base": 762561.83, "taker_buy_quote": 243001.65486 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.318, "high": 0.32, "low": 0.316, "close": 0.319, "volume": 1285668.52, "close_time": 1766692799999, "quote_volume": 408532.5478, "trades": 771, "taker_buy_base": 732113.57, "taker_buy_quote": 232732.09091 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.319, "high": 0.32, "low": 0.318, "close": 0.32, "volume": 1218720.59, "close_time": 1766696399999, "quote_volume": 388420.08186, "trades": 1168, "taker_buy_base": 649958.51, "taker_buy_quote": 207097.15597 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.32, "high": 0.32, "low": 0.318, "close": 0.319, "volume": 548316.79, "close_time": 1766699999999, "quote_volume": 174996.72411, "trades": 407, "taker_buy_base": 276106.97, "taker_buy_quote": 88158.56598 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.319, "high": 0.319, "low": 0.3, "close": 0.307, "volume": 4281191.66, "close_time": 1766703599999, "quote_volume": 1320553.33806, "trades": 4926, "taker_buy_base": 1809851.8, "taker_buy_quote": 560100.67982 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.306, "high": 0.311, "low": 0.304, "close": 0.307, "volume": 4563807.51, "close_time": 1766707199999, "quote_volume": 1402912.48913, "trades": 3950, "taker_buy_base": 2333079.6, "taker_buy_quote": 717098.59947 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.307, "high": 0.309, "low": 0.304, "close": 0.307, "volume": 2649193.36, "close_time": 1766710799999, "quote_volume": 812252.44899, "trades": 2459, "taker_buy_base": 1236270.12, "taker_buy_quote": 379133.46058 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.307, "high": 0.312, "low": 0.306, "close": 0.311, "volume": 1737421.13, "close_time": 1766714399999, "quote_volume": 537987.70496, "trades": 1672, "taker_buy_base": 893946.78, "taker_buy_quote": 276751.97021 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.311, "high": 0.322, "low": 0.311, "close": 0.32, "volume": 3568029.8, "close_time": 1766717999999, "quote_volume": 1137035.9926, "trades": 4536, "taker_buy_base": 1938803.27, "taker_buy_quote": 617885.57816 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.32, "high": 0.321, "low": 0.317, "close": 0.317, "volume": 1307860.04, "close_time": 1766721599999, "quote_volume": 416248.03162, "trades": 1233, "taker_buy_base": 569926.2, "taker_buy_quote": 181467.48504 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.317, "high": 0.319, "low": 0.314, "close": 0.318, "volume": 1571468.99, "close_time": 1766725199999, "quote_volume": 496827.88129, "trades": 1543, "taker_buy_base": 853268.86, "taker_buy_quote": 269751.76746 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.318, "high": 0.318, "low": 0.315, "close": 0.317, "volume": 1021552.33, "close_time": 1766728799999, "quote_volume": 323215.07295, "trades": 875, "taker_buy_base": 494547.18, "taker_buy_quote": 156525.42005 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.318, "high": 0.319, "low": 0.316, "close": 0.317, "volume": 1190133.34, "close_time": 1766732399999, "quote_volume": 377769.16905, "trades": 1320, "taker_buy_base": 619664.59, "taker_buy_quote": 196705.75916 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.317, "high": 0.32, "low": 0.314, "close": 0.315, "volume": 1799676.7, "close_time": 1766735999999, "quote_volume": 569592.13647, "trades": 1276, "taker_buy_base": 839318.55, "taker_buy_quote": 265735.16934 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.315, "high": 0.318, "low": 0.315, "close": 0.317, "volume": 1427144.94, "close_time": 1766739599999, "quote_volume": 451651.33882, "trades": 1076, "taker_buy_base": 735316.29, "taker_buy_quote": 232733.65798 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.317, "high": 0.32, "low": 0.316, "close": 0.319, "volume": 1437723.15, "close_time": 1766743199999, "quote_volume": 457650.67029, "trades": 928, "taker_buy_base": 795618.91, "taker_buy_quote": 253237.15719 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.319, "high": 0.321, "low": 0.319, "close": 0.319, "volume": 633125.03, "close_time": 1766746799999, "quote_volume": 202263.12202, "trades": 419, "taker_buy_base": 301223.25, "taker_buy_quote": 96280.34592 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.319, "high": 0.32, "low": 0.318, "close": 0.32, "volume": 1311721.27, "close_time": 1766750399999, "quote_volume": 418534.44747, "trades": 1042, "taker_buy_base": 629164.21, "taker_buy_quote": 200757.36488 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.319, "high": 0.322, "low": 0.319, "close": 0.322, "volume": 1768079.32, "close_time": 1766753999999, "quote_volume": 567147.79613, "trades": 1412, "taker_buy_base": 979470.93, "taker_buy_quote": 314227.51083 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.322, "high": 0.322, "low": 0.32, "close": 0.321, "volume": 996708.86, "close_time": 1766757599999, "quote_volume": 320169.67812, "trades": 861, "taker_buy_base": 474648.13, "taker_buy_quote": 152496.18877 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.321, "high": 0.321, "low": 0.311, "close": 0.313, "volume": 3185415.61, "close_time": 1766761199999, "quote_volume": 1008363.6419, "trades": 2942, "taker_buy_base": 1393751.78, "taker_buy_quote": 441238.35512 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.312, "high": 0.314, "low": 0.309, "close": 0.313, "volume": 2358479.31, "close_time": 1766764799999, "quote_volume": 734795.24791, "trades": 2603, "taker_buy_base": 991413.95, "taker_buy_quote": 309279.82327 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.312, "high": 0.314, "low": 0.31, "close": 0.31, "volume": 875953.64, "close_time": 1766768399999, "quote_volume": 273740.16844, "trades": 766, "taker_buy_base": 409919.17, "taker_buy_quote": 128096.96024 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.31, "high": 0.314, "low": 0.309, "close": 0.312, "volume": 1583294.41, "close_time": 1766771999999, "quote_volume": 493214.51049, "trades": 1590, "taker_buy_base": 836395.24, "taker_buy_quote": 260727.15504 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.311, "high": 0.314, "low": 0.311, "close": 0.313, "volume": 790704.51, "close_time": 1766775599999, "quote_volume": 246717.18605, "trades": 703, "taker_buy_base": 403906.63, "taker_buy_quote": 126036.261 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.313, "high": 0.316, "low": 0.312, "close": 0.314, "volume": 862409.93, "close_time": 1766779199999, "quote_volume": 271083.51473, "trades": 661, "taker_buy_base": 441910.54, "taker_buy_quote": 138914.96154 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.315, "high": 0.317, "low": 0.314, "close": 0.316, "volume": 573918.9, "close_time": 1766782799999, "quote_volume": 180909.56586, "trades": 575, "taker_buy_base": 299547.64, "taker_buy_quote": 94444.52691 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.316, "high": 0.316, "low": 0.313, "close": 0.313, "volume": 367950.42, "close_time": 1766786399999, "quote_volume": 115829.95976, "trades": 335, "taker_buy_base": 149636.85, "taker_buy_quote": 47135.47227 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.314, "high": 0.315, "low": 0.313, "close": 0.314, "volume": 589885.48, "close_time": 1766789999999, "quote_volume": 185200.10994, "trades": 527, "taker_buy_base": 307129.23, "taker_buy_quote": 96443.71546 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.315, "high": 0.315, "low": 0.313, "close": 0.315, "volume": 242497.16, "close_time": 1766793599999, "quote_volume": 76145.29345, "trades": 228, "taker_buy_base": 123971.87, "taker_buy_quote": 38929.00097 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 375351.59, "close_time": 1766797199999, "quote_volume": 118229.55564, "trades": 606, "taker_buy_base": 263235.17, "taker_buy_quote": 82919.07855 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.314, "high": 0.315, "low": 0.313, "close": 0.315, "volume": 465042.19, "close_time": 1766800799999, "quote_volume": 146120.78168, "trades": 494, "taker_buy_base": 246449.12, "taker_buy_quote": 77470.55587 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.315, "high": 0.317, "low": 0.315, "close": 0.316, "volume": 411183.42, "close_time": 1766804399999, "quote_volume": 129794.08093, "trades": 322, "taker_buy_base": 144292.59, "taker_buy_quote": 45600.61776 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.316, "high": 0.319, "low": 0.315, "close": 0.318, "volume": 489157.92, "close_time": 1766807999999, "quote_volume": 155200.92108, "trades": 397, "taker_buy_base": 310797.58, "taker_buy_quote": 98560.91591 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.317, "high": 0.318, "low": 0.316, "close": 0.317, "volume": 249458.22, "close_time": 1766811599999, "quote_volume": 79080.50815, "trades": 160, "taker_buy_base": 92065.83, "taker_buy_quote": 29188.71858 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.317, "high": 0.317, "low": 0.314, "close": 0.315, "volume": 211279.0, "close_time": 1766815199999, "quote_volume": 66582.83477, "trades": 186, "taker_buy_base": 72700.72, "taker_buy_quote": 22903.48991 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.314, "high": 0.316, "low": 0.314, "close": 0.315, "volume": 442077.05, "close_time": 1766818799999, "quote_volume": 139115.47401, "trades": 258, "taker_buy_base": 265727.26, "taker_buy_quote": 83601.13151 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.315, "high": 0.317, "low": 0.315, "close": 0.315, "volume": 412743.94, "close_time": 1766822399999, "quote_volume": 130260.53825, "trades": 448, "taker_buy_base": 178218.49, "taker_buy_quote": 56210.74449 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.315, "high": 0.316, "low": 0.314, "close": 0.315, "volume": 335501.89, "close_time": 1766825999999, "quote_volume": 105706.87178, "trades": 406, "taker_buy_base": 196303.05, "taker_buy_quote": 61865.31642 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.315, "high": 0.315, "low": 0.313, "close": 0.313, "volume": 492743.81, "close_time": 1766829599999, "quote_volume": 154689.89713, "trades": 411, "taker_buy_base": 329681.47, "taker_buy_quote": 103514.42128 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.313, "high": 0.314, "low": 0.311, "close": 0.313, "volume": 1514657.05, "close_time": 1766833199999, "quote_volume": 472934.85554, "trades": 1104, "taker_buy_base": 637269.48, "taker_buy_quote": 198965.08995 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.314, "high": 0.317, "low": 0.313, "close": 0.316, "volume": 645825.11, "close_time": 1766836799999, "quote_volume": 203288.30971, "trades": 644, "taker_buy_base": 277628.93, "taker_buy_quote": 87406.44202 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.316, "high": 0.317, "low": 0.313, "close": 0.315, "volume": 977086.13, "close_time": 1766840399999, "quote_volume": 307646.86381, "trades": 624, "taker_buy_base": 386844.7, "taker_buy_quote": 121913.85603 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.315, "high": 0.315, "low": 0.313, "close": 0.313, "volume": 586661.13, "close_time": 1766843999999, "quote_volume": 184315.29143, "trades": 531, "taker_buy_base": 278634.76, "taker_buy_quote": 87551.02123 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.314, "high": 0.315, "low": 0.313, "close": 0.315, "volume": 393236.16, "close_time": 1766847599999, "quote_volume": 123530.14467, "trades": 290, "taker_buy_base": 258013.69, "taker_buy_quote": 81078.61169 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.314, "high": 0.315, "low": 0.313, "close": 0.314, "volume": 1021722.33, "close_time": 1766851199999, "quote_volume": 320933.18139, "trades": 841, "taker_buy_base": 515532.19, "taker_buy_quote": 161987.88882 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.314, "high": 0.316, "low": 0.314, "close": 0.314, "volume": 1540278.85, "close_time": 1766854799999, "quote_volume": 485286.39152, "trades": 1262, "taker_buy_base": 789670.15, "taker_buy_quote": 248861.2897 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 405752.77, "close_time": 1766858399999, "quote_volume": 127631.79227, "trades": 397, "taker_buy_base": 231833.87, "taker_buy_quote": 72947.33062 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.315, "high": 0.315, "low": 0.313, "close": 0.314, "volume": 659962.33, "close_time": 1766861999999, "quote_volume": 207227.79868, "trades": 714, "taker_buy_base": 283616.87, "taker_buy_quote": 89075.28911 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.314, "high": 0.315, "low": 0.313, "close": 0.314, "volume": 429830.74, "close_time": 1766865599999, "quote_volume": 134969.2392, "trades": 368, "taker_buy_base": 256236.57, "taker_buy_quote": 80464.99628 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.314, "high": 0.315, "low": 0.313, "close": 0.314, "volume": 566753.02, "close_time": 1766869199999, "quote_volume": 177950.24871, "trades": 366, "taker_buy_base": 316232.58, "taker_buy_quote": 99301.86858 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.314, "high": 0.317, "low": 0.314, "close": 0.316, "volume": 378112.76, "close_time": 1766872799999, "quote_volume": 119527.52415, "trades": 398, "taker_buy_base": 209747.02, "taker_buy_quote": 66315.84435 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.317, "high": 0.32, "low": 0.314, "close": 0.315, "volume": 2026576.12, "close_time": 1766876399999, "quote_volume": 642468.8231, "trades": 1370, "taker_buy_base": 953931.62, "taker_buy_quote": 302409.63458 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.315, "high": 0.322, "low": 0.315, "close": 0.321, "volume": 1238740.9, "close_time": 1766879999999, "quote_volume": 394187.11191, "trades": 1428, "taker_buy_base": 755880.97, "taker_buy_quote": 240713.9368 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.321, "high": 0.321, "low": 0.317, "close": 0.318, "volume": 555458.3, "close_time": 1766883599999, "quote_volume": 177206.07893, "trades": 401, "taker_buy_base": 265007.63, "taker_buy_quote": 84543.80896 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.317, "high": 0.318, "low": 0.315, "close": 0.316, "volume": 197791.91, "close_time": 1766887199999, "quote_volume": 62617.56442, "trades": 223, "taker_buy_base": 105852.0, "taker_buy_quote": 33521.05587 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.316, "high": 0.318, "low": 0.316, "close": 0.317, "volume": 410387.65, "close_time": 1766890799999, "quote_volume": 130090.98374, "trades": 303, "taker_buy_base": 189852.21, "taker_buy_quote": 60207.42629 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.316, "high": 0.318, "low": 0.315, "close": 0.317, "volume": 618862.21, "close_time": 1766894399999, "quote_volume": 195880.48503, "trades": 582, "taker_buy_base": 305786.79, "taker_buy_quote": 96818.87318 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 451603.51, "close_time": 1766897999999, "quote_volume": 143363.40479, "trades": 388, "taker_buy_base": 207044.74, "taker_buy_quote": 65760.36272 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.317, "high": 0.319, "low": 0.316, "close": 0.319, "volume": 593053.6, "close_time": 1766901599999, "quote_volume": 188195.79599, "trades": 678, "taker_buy_base": 313128.01, "taker_buy_quote": 99403.86908 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.318, "high": 0.32, "low": 0.317, "close": 0.319, "volume": 642325.59, "close_time": 1766905199999, "quote_volume": 204519.02998, "trades": 623, "taker_buy_base": 312898.42, "taker_buy_quote": 99635.51173 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.318, "high": 0.319, "low": 0.317, "close": 0.317, "volume": 307074.26, "close_time": 1766908799999, "quote_volume": 97649.35412, "trades": 264, "taker_buy_base": 114448.17, "taker_buy_quote": 36420.05769 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.317, "high": 0.318, "low": 0.316, "close": 0.316, "volume": 691704.25, "close_time": 1766912399999, "quote_volume": 219261.75304, "trades": 700, "taker_buy_base": 331353.68, "taker_buy_quote": 105044.30947 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.316, "high": 0.317, "low": 0.315, "close": 0.316, "volume": 777712.43, "close_time": 1766915999999, "quote_volume": 245607.15546, "trades": 843, "taker_buy_base": 436917.92, "taker_buy_quote": 138031.64426 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.315, "high": 0.318, "low": 0.315, "close": 0.318, "volume": 113546.97, "close_time": 1766919599999, "quote_volume": 35986.0445, "trades": 155, "taker_buy_base": 85218.86, "taker_buy_quote": 27006.09625 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.318, "high": 0.318, "low": 0.316, "close": 0.317, "volume": 444907.18, "close_time": 1766923199999, "quote_volume": 141151.12991, "trades": 366, "taker_buy_base": 192317.61, "taker_buy_quote": 61029.79814 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.316, "high": 0.318, "low": 0.315, "close": 0.316, "volume": 507107.13, "close_time": 1766926799999, "quote_volume": 160305.88109, "trades": 474, "taker_buy_base": 250751.63, "taker_buy_quote": 79286.11963 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.315, "high": 0.317, "low": 0.315, "close": 0.316, "volume": 612251.77, "close_time": 1766930399999, "quote_volume": 193430.91618, "trades": 522, "taker_buy_base": 300297.86, "taker_buy_quote": 94895.89565 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.317, "high": 0.32, "low": 0.316, "close": 0.319, "volume": 1012192.14, "close_time": 1766933999999, "quote_volume": 322826.09536, "trades": 865, "taker_buy_base": 682579.53, "taker_buy_quote": 217645.34384 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.318, "high": 0.319, "low": 0.316, "close": 0.316, "volume": 701828.08, "close_time": 1766937599999, "quote_volume": 223035.13029, "trades": 887, "taker_buy_base": 284909.61, "taker_buy_quote": 90628.29287 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.316, "high": 0.317, "low": 0.312, "close": 0.313, "volume": 1410081.79, "close_time": 1766941199999, "quote_volume": 442807.94876, "trades": 1420, "taker_buy_base": 517009.32, "taker_buy_quote": 162322.44934 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.313, "high": 0.316, "low": 0.312, "close": 0.313, "volume": 711616.77, "close_time": 1766944799999, "quote_volume": 223423.6388, "trades": 661, "taker_buy_base": 360395.88, "taker_buy_quote": 113206.77719 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.313, "high": 0.314, "low": 0.308, "close": 0.31, "volume": 2061305.64, "close_time": 1766948399999, "quote_volume": 639940.33346, "trades": 2168, "taker_buy_base": 944974.17, "taker_buy_quote": 293525.9469 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.31, "high": 0.311, "low": 0.308, "close": 0.31, "volume": 633367.81, "close_time": 1766951999999, "quote_volume": 196120.55934, "trades": 879, "taker_buy_base": 322467.51, "taker_buy_quote": 99854.14367 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.309, "high": 0.311, "low": 0.308, "close": 0.31, "volume": 748606.82, "close_time": 1766955599999, "quote_volume": 231380.33487, "trades": 757, "taker_buy_base": 342195.92, "taker_buy_quote": 105777.25234 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.31, "high": 0.311, "low": 0.309, "close": 0.31, "volume": 317086.43, "close_time": 1766959199999, "quote_volume": 98296.81426, "trades": 501, "taker_buy_base": 185824.55, "taker_buy_quote": 57608.46191 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.31, "high": 0.313, "low": 0.309, "close": 0.312, "volume": 430435.42, "close_time": 1766962799999, "quote_volume": 133872.51278, "trades": 593, "taker_buy_base": 249427.99, "taker_buy_quote": 77642.25442 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.313, "high": 0.314, "low": 0.311, "close": 0.313, "volume": 790625.31, "close_time": 1766966399999, "quote_volume": 246833.7283, "trades": 700, "taker_buy_base": 342316.04, "taker_buy_quote": 106937.57071 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.313, "high": 0.318, "low": 0.312, "close": 0.316, "volume": 1120136.01, "close_time": 1766969999999, "quote_volume": 353564.63261, "trades": 1648, "taker_buy_base": 610681.08, "taker_buy_quote": 192841.85682 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.317, "high": 0.32, "low": 0.314, "close": 0.319, "volume": 1286289.32, "close_time": 1766973599999, "quote_volume": 408315.30139, "trades": 1602, "taker_buy_base": 618703.44, "taker_buy_quote": 196463.85043 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.319, "high": 0.323, "low": 0.318, "close": 0.319, "volume": 1761544.18, "close_time": 1766977199999, "quote_volume": 563926.21608, "trades": 2366, "taker_buy_base": 1154420.69, "taker_buy_quote": 369796.89791 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.319, "high": 0.324, "low": 0.319, "close": 0.322, "volume": 1629025.14, "close_time": 1766980799999, "quote_volume": 522935.04551, "trades": 2938, "taker_buy_base": 883993.73, "taker_buy_quote": 283899.59916 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.322, "high": 0.322, "low": 0.319, "close": 0.319, "volume": 2040765.92, "close_time": 1766984399999, "quote_volume": 654454.62308, "trades": 2262, "taker_buy_base": 838285.61, "taker_buy_quote": 268949.38769 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.319, "high": 0.32, "low": 0.317, "close": 0.318, "volume": 1187921.21, "close_time": 1766987999999, "quote_volume": 378016.20005, "trades": 1042, "taker_buy_base": 587167.25, "taker_buy_quote": 186858.42738 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.318, "high": 0.319, "low": 0.316, "close": 0.316, "volume": 667085.58, "close_time": 1766991599999, "quote_volume": 211609.57117, "trades": 730, "taker_buy_base": 274056.65, "taker_buy_quote": 86996.38298 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.316, "high": 0.318, "low": 0.314, "close": 0.317, "volume": 1432805.16, "close_time": 1766995199999, "quote_volume": 453015.82195, "trades": 1224, "taker_buy_base": 694725.16, "taker_buy_quote": 219871.96517 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.316, "high": 0.318, "low": 0.315, "close": 0.316, "volume": 1044178.02, "close_time": 1766998799999, "quote_volume": 330226.70813, "trades": 850, "taker_buy_base": 615655.46, "taker_buy_quote": 194750.76217 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.315, "high": 0.316, "low": 0.307, "close": 0.31, "volume": 2406063.18, "close_time": 1767002399999, "quote_volume": 749936.09099, "trades": 3013, "taker_buy_base": 929654.35, "taker_buy_quote": 289842.4926 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.309, "high": 0.312, "low": 0.309, "close": 0.31, "volume": 1064826.42, "close_time": 1767005999999, "quote_volume": 330350.0517, "trades": 1076, "taker_buy_base": 535378.5, "taker_buy_quote": 166208.26323 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.309, "high": 0.311, "low": 0.308, "close": 0.309, "volume": 755663.17, "close_time": 1767009599999, "quote_volume": 233761.53933, "trades": 903, "taker_buy_base": 406558.64, "taker_buy_quote": 125785.48186 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.308, "high": 0.309, "low": 0.295, "close": 0.3, "volume": 7340996.59, "close_time": 1767013199999, "quote_volume": 2207390.47556, "trades": 7637, "taker_buy_base": 3496181.35, "taker_buy_quote": 1050165.06226 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.3, "high": 0.301, "low": 0.296, "close": 0.298, "volume": 2469235.81, "close_time": 1767016799999, "quote_volume": 737747.24449, "trades": 2085, "taker_buy_base": 1287073.83, "taker_buy_quote": 384702.12043 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.297, "high": 0.298, "low": 0.291, "close": 0.292, "volume": 5718754.58, "close_time": 1767020399999, "quote_volume": 1684400.73517, "trades": 5348, "taker_buy_base": 2915922.01, "taker_buy_quote": 859010.03245 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.292, "high": 0.295, "low": 0.291, "close": 0.293, "volume": 3774149.22, "close_time": 1767023999999, "quote_volume": 1107808.31433, "trades": 2678, "taker_buy_base": 2064508.42, "taker_buy_quote": 606021.10542 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.293, "high": 0.294, "low": 0.287, "close": 0.29, "volume": 3653635.92, "close_time": 1767027599999, "quote_volume": 1060904.18227, "trades": 2782, "taker_buy_base": 1776857.52, "taker_buy_quote": 516111.42541 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.29, "high": 0.294, "low": 0.289, "close": 0.293, "volume": 1631540.59, "close_time": 1767031199999, "quote_volume": 475928.54248, "trades": 1653, "taker_buy_base": 944638.45, "taker_buy_quote": 275627.92538 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.292, "high": 0.293, "low": 0.29, "close": 0.291, "volume": 1887392.2, "close_time": 1767034799999, "quote_volume": 550082.16572, "trades": 1341, "taker_buy_base": 904576.85, "taker_buy_quote": 263827.94143 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.291, "high": 0.293, "low": 0.289, "close": 0.292, "volume": 2388801.05, "close_time": 1767038399999, "quote_volume": 696663.75443, "trades": 1521, "taker_buy_base": 1243774.11, "taker_buy_quote": 362945.06538 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.292, "high": 0.292, "low": 0.287, "close": 0.289, "volume": 2536086.18, "close_time": 1767041999999, "quote_volume": 732619.61015, "trades": 1961, "taker_buy_base": 1186942.23, "taker_buy_quote": 342791.46201 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.289, "high": 0.292, "low": 0.288, "close": 0.291, "volume": 842596.12, "close_time": 1767045599999, "quote_volume": 244559.60272, "trades": 624, "taker_buy_base": 546501.14, "taker_buy_quote": 158537.31271 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.29, "high": 0.291, "low": 0.289, "close": 0.29, "volume": 985147.43, "close_time": 1767049199999, "quote_volume": 285841.6708, "trades": 789, "taker_buy_base": 533534.23, "taker_buy_quote": 154847.51148 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.29, "high": 0.29, "low": 0.288, "close": 0.29, "volume": 1554603.25, "close_time": 1767052799999, "quote_volume": 449470.77612, "trades": 884, "taker_buy_base": 812832.78, "taker_buy_quote": 235117.73684 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.29, "high": 0.291, "low": 0.288, "close": 0.29, "volume": 1048668.57, "close_time": 1767056399999, "quote_volume": 303403.92831, "trades": 1018, "taker_buy_base": 539511.11, "taker_buy_quote": 156197.55334 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.29, "high": 0.291, "low": 0.285, "close": 0.287, "volume": 1681078.2, "close_time": 1767059999999, "quote_volume": 484637.59658, "trades": 1445, "taker_buy_base": 722650.62, "taker_buy_quote": 208300.36145 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.287, "high": 0.29, "low": 0.285, "close": 0.29, "volume": 1805612.71, "close_time": 1767063599999, "quote_volume": 518353.4332, "trades": 1484, "taker_buy_base": 1069001.23, "taker_buy_quote": 307245.7853 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.289, "high": 0.291, "low": 0.287, "close": 0.29, "volume": 1175418.44, "close_time": 1767067199999, "quote_volume": 340205.73367, "trades": 1047, "taker_buy_base": 476491.67, "taker_buy_quote": 137997.42822 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.29, "high": 0.292, "low": 0.289, "close": 0.291, "volume": 561155.21, "close_time": 1767070799999, "quote_volume": 162914.07138, "trades": 589, "taker_buy_base": 273889.95, "taker_buy_quote": 79597.73947 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.29, "high": 0.291, "low": 0.287, "close": 0.289, "volume": 1108986.29, "close_time": 1767074399999, "quote_volume": 320057.13601, "trades": 764, "taker_buy_base": 438293.57, "taker_buy_quote": 126569.16466 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.288, "high": 0.289, "low": 0.287, "close": 0.289, "volume": 1208695.1, "close_time": 1767077999999, "quote_volume": 347982.2624, "trades": 1369, "taker_buy_base": 559371.81, "taker_buy_quote": 161105.20862 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.288, "high": 0.29, "low": 0.287, "close": 0.289, "volume": 670144.7, "close_time": 1767081599999, "quote_volume": 193181.27509, "trades": 735, "taker_buy_base": 354894.35, "taker_buy_quote": 102335.3107 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.288, "high": 0.292, "low": 0.288, "close": 0.288, "volume": 1653035.22, "close_time": 1767085199999, "quote_volume": 479218.97652, "trades": 1461, "taker_buy_base": 864162.98, "taker_buy_quote": 250536.19181 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.289, "high": 0.292, "low": 0.288, "close": 0.291, "volume": 1918643.62, "close_time": 1767088799999, "quote_volume": 556091.65382, "trades": 1901, "taker_buy_base": 1023885.78, "taker_buy_quote": 296797.25522 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.29, "high": 0.291, "low": 0.288, "close": 0.288, "volume": 856469.74, "close_time": 1767092399999, "quote_volume": 248161.47771, "trades": 845, "taker_buy_base": 407425.48, "taker_buy_quote": 118136.79295 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.288, "high": 0.29, "low": 0.288, "close": 0.289, "volume": 748239.93, "close_time": 1767095999999, "quote_volume": 216094.05323, "trades": 592, "taker_buy_base": 385900.22, "taker_buy_quote": 111523.73604 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.288, "high": 0.29, "low": 0.285, "close": 0.287, "volume": 986564.55, "close_time": 1767099599999, "quote_volume": 283571.01756, "trades": 1002, "taker_buy_base": 383916.11, "taker_buy_quote": 110560.52908 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.286, "high": 0.288, "low": 0.285, "close": 0.286, "volume": 1091397.45, "close_time": 1767103199999, "quote_volume": 313138.05077, "trades": 963, "taker_buy_base": 599940.32, "taker_buy_quote": 172210.66743 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.286, "high": 0.287, "low": 0.272, "close": 0.282, "volume": 9970631.93, "close_time": 1767106799999, "quote_volume": 2781566.80585, "trades": 10308, "taker_buy_base": 4662326.04, "taker_buy_quote": 1299717.20261 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.282, "high": 0.283, "low": 0.278, "close": 0.282, "volume": 2827963.01, "close_time": 1767110399999, "quote_volume": 792951.49563, "trades": 3391, "taker_buy_base": 1383362.79, "taker_buy_quote": 388157.48762 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.282, "high": 0.285, "low": 0.281, "close": 0.285, "volume": 1630428.69, "close_time": 1767113999999, "quote_volume": 462143.87978, "trades": 1891, "taker_buy_base": 830091.98, "taker_buy_quote": 235489.71034 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.285, "high": 0.286, "low": 0.28, "close": 0.281, "volume": 2077338.04, "close_time": 1767117599999, "quote_volume": 586502.52626, "trades": 2165, "taker_buy_base": 853308.77, "taker_buy_quote": 241212.64118 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.281, "high": 0.281, "low": 0.278, "close": 0.279, "volume": 1413721.64, "close_time": 1767121199999, "quote_volume": 395730.08425, "trades": 1446, "taker_buy_base": 801408.6, "taker_buy_quote": 224449.10249 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.279, "high": 0.282, "low": 0.277, "close": 0.282, "volume": 1218463.54, "close_time": 1767124799999, "quote_volume": 341292.94872, "trades": 1120, "taker_buy_base": 680260.7, "taker_buy_quote": 190723.79135 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.281, "high": 0.282, "low": 0.278, "close": 0.278, "volume": 684207.66, "close_time": 1767128399999, "quote_volume": 191391.76872, "trades": 696, "taker_buy_base": 284982.3, "taker_buy_quote": 79718.29883 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.278, "high": 0.28, "low": 0.277, "close": 0.278, "volume": 1535275.89, "close_time": 1767131999999, "quote_volume": 427881.63989, "trades": 1222, "taker_buy_base": 805345.47, "taker_buy_quote": 224494.84608 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.278, "high": 0.279, "low": 0.278, "close": 0.279, "volume": 324391.98, "close_time": 1767135599999, "quote_volume": 90337.57734, "trades": 450, "taker_buy_base": 132239.27, "taker_buy_quote": 36831.57705 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.278, "high": 0.28, "low": 0.274, "close": 0.277, "volume": 2290310.58, "close_time": 1767139199999, "quote_volume": 634435.53384, "trades": 2230, "taker_buy_base": 1066089.97, "taker_buy_quote": 295241.43849 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.276, "high": 0.278, "low": 0.275, "close": 0.277, "volume": 1487836.73, "close_time": 1767142799999, "quote_volume": 411484.75329, "trades": 1872, "taker_buy_base": 609341.89, "taker_buy_quote": 168489.59823 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.277, "high": 0.279, "low": 0.276, "close": 0.276, "volume": 645765.78, "close_time": 1767146399999, "quote_volume": 179102.9983, "trades": 734, "taker_buy_base": 294899.48, "taker_buy_quote": 81883.89101 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.276, "high": 0.278, "low": 0.274, "close": 0.276, "volume": 470686.24, "close_time": 1767149999999, "quote_volume": 129944.88048, "trades": 589, "taker_buy_base": 293829.29, "taker_buy_quote": 81098.12822 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.276, "high": 0.277, "low": 0.273, "close": 0.275, "volume": 1893710.85, "close_time": 1767153599999, "quote_volume": 520565.7757, "trades": 1723, "taker_buy_base": 923764.81, "taker_buy_quote": 253938.24656 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.276, "high": 0.277, "low": 0.274, "close": 0.276, "volume": 864295.89, "close_time": 1767157199999, "quote_volume": 237974.17479, "trades": 723, "taker_buy_base": 461288.65, "taker_buy_quote": 126992.92717 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.275, "high": 0.278, "low": 0.275, "close": 0.277, "volume": 2322158.5, "close_time": 1767160799999, "quote_volume": 642174.33299, "trades": 3593, "taker_buy_base": 1424375.55, "taker_buy_quote": 393943.82092 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.278, "high": 0.278, "low": 0.276, "close": 0.277, "volume": 952305.51, "close_time": 1767164399999, "quote_volume": 263545.06017, "trades": 648, "taker_buy_base": 505689.58, "taker_buy_quote": 140053.97939 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.276, "high": 0.278, "low": 0.275, "close": 0.276, "volume": 825821.38, "close_time": 1767167999999, "quote_volume": 228392.63842, "trades": 1072, "taker_buy_base": 412870.21, "taker_buy_quote": 114237.24655 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.276, "high": 0.278, "low": 0.273, "close": 0.275, "volume": 1021946.46, "close_time": 1767171599999, "quote_volume": 281928.14398, "trades": 907, "taker_buy_base": 479552.97, "taker_buy_quote": 132340.94833 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.274, "high": 0.277, "low": 0.274, "close": 0.277, "volume": 1226963.63, "close_time": 1767175199999, "quote_volume": 337555.17211, "trades": 960, "taker_buy_base": 613486.03, "taker_buy_quote": 168876.0898 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.276, "high": 0.277, "low": 0.274, "close": 0.275, "volume": 724130.68, "close_time": 1767178799999, "quote_volume": 199329.58954, "trades": 577, "taker_buy_base": 326913.66, "taker_buy_quote": 90013.11051 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.275, "high": 0.276, "low": 0.274, "close": 0.275, "volume": 2075963.37, "close_time": 1767182399999, "quote_volume": 570851.52871, "trades": 1340, "taker_buy_base": 1071065.65, "taker_buy_quote": 294566.73477 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.274, "high": 0.276, "low": 0.271, "close": 0.273, "volume": 2152744.05, "close_time": 1767185999999, "quote_volume": 587677.473, "trades": 1441, "taker_buy_base": 990232.83, "taker_buy_quote": 270386.30276 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.272, "high": 0.276, "low": 0.272, "close": 0.276, "volume": 671602.08, "close_time": 1767189599999, "quote_volume": 184230.9071, "trades": 527, "taker_buy_base": 417190.03, "taker_buy_quote": 114513.33297 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.276, "high": 0.277, "low": 0.273, "close": 0.275, "volume": 2745443.44, "close_time": 1767193199999, "quote_volume": 755256.96637, "trades": 2068, "taker_buy_base": 1286946.0, "taker_buy_quote": 353975.21761 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.274, "high": 0.275, "low": 0.272, "close": 0.273, "volume": 2271503.88, "close_time": 1767196799999, "quote_volume": 620552.52721, "trades": 1535, "taker_buy_base": 974684.7, "taker_buy_quote": 266271.62806 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.274, "high": 0.274, "low": 0.261, "close": 0.269, "volume": 5586501.56, "close_time": 1767200399999, "quote_volume": 1493172.35189, "trades": 3967, "taker_buy_base": 2703195.39, "taker_buy_quote": 722477.20454 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.268, "high": 0.27, "low": 0.264, "close": 0.266, "volume": 3464588.17, "close_time": 1767203999999, "quote_volume": 923708.01511, "trades": 1839, "taker_buy_base": 1475613.03, "taker_buy_quote": 393446.04408 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.266, "high": 0.266, "low": 0.264, "close": 0.265, "volume": 1704779.12, "close_time": 1767207599999, "quote_volume": 451891.03081, "trades": 811, "taker_buy_base": 864001.94, "taker_buy_quote": 229127.59757 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.265, "high": 0.27, "low": 0.265, "close": 0.269, "volume": 1827369.7, "close_time": 1767211199999, "quote_volume": 489748.55537, "trades": 1099, "taker_buy_base": 1045611.57, "taker_buy_quote": 280065.01402 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.268, "high": 0.272, "low": 0.267, "close": 0.271, "volume": 2573112.52, "close_time": 1767214799999, "quote_volume": 692288.74675, "trades": 1556, "taker_buy_base": 1304385.55, "taker_buy_quote": 350923.71545 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.271, "high": 0.272, "low": 0.27, "close": 0.272, "volume": 1730752.6, "close_time": 1767218399999, "quote_volume": 469047.63611, "trades": 1145, "taker_buy_base": 757055.65, "taker_buy_quote": 205191.87466 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.271, "high": 0.272, "low": 0.27, "close": 0.271, "volume": 775933.93, "close_time": 1767221999999, "quote_volume": 210263.98756, "trades": 700, "taker_buy_base": 389196.57, "taker_buy_quote": 105486.41385 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.27, "high": 0.271, "low": 0.269, "close": 0.27, "volume": 536248.85, "close_time": 1767225599999, "quote_volume": 144799.40499, "trades": 852, "taker_buy_base": 105424.8, "taker_buy_quote": 28477.60318 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.271, "high": 0.272, "low": 0.27, "close": 0.27, "volume": 1247817.71, "close_time": 1767229199999, "quote_volume": 338063.98105, "trades": 1339, "taker_buy_base": 510308.85, "taker_buy_quote": 138296.30648 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.271, "high": 0.272, "low": 0.269, "close": 0.269, "volume": 985369.09, "close_time": 1767232799999, "quote_volume": 266609.156, "trades": 944, "taker_buy_base": 330718.98, "taker_buy_quote": 89616.75966 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.269, "high": 0.27, "low": 0.268, "close": 0.269, "volume": 997788.0, "close_time": 1767236399999, "quote_volume": 268399.17246, "trades": 737, "taker_buy_base": 463769.53, "taker_buy_quote": 124764.84727 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.269, "high": 0.27, "low": 0.269, "close": 0.269, "volume": 242617.14, "close_time": 1767239999999, "quote_volume": 65448.60375, "trades": 220, "taker_buy_base": 109265.74, "taker_buy_quote": 29501.7498 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.269, "high": 0.27, "low": 0.268, "close": 0.27, "volume": 206109.52, "close_time": 1767243599999, "quote_volume": 55450.8894, "trades": 224, "taker_buy_base": 69418.69, "taker_buy_quote": 18682.55883 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.27, "high": 0.272, "low": 0.269, "close": 0.271, "volume": 299119.61, "close_time": 1767247199999, "quote_volume": 80908.2311, "trades": 320, "taker_buy_base": 210989.63, "taker_buy_quote": 57082.72136 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.272, "high": 0.272, "low": 0.271, "close": 0.272, "volume": 11792.75, "close_time": 1767250799999, "quote_volume": 3200.76056, "trades": 63, "taker_buy_base": 4925.31, "taker_buy_quote": 1339.68432 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.271, "high": 0.273, "low": 0.271, "close": 0.271, "volume": 487465.1, "close_time": 1767254399999, "quote_volume": 132574.95608, "trades": 483, "taker_buy_base": 181773.97, "taker_buy_quote": 49443.34511 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.272, "high": 0.272, "low": 0.271, "close": 0.272, "volume": 292301.68, "close_time": 1767257999999, "quote_volume": 79314.81359, "trades": 260, "taker_buy_base": 169657.94, "taker_buy_quote": 46078.36005 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.273, "high": 0.275, "low": 0.272, "close": 0.273, "volume": 1760030.87, "close_time": 1767261599999, "quote_volume": 481834.78237, "trades": 1615, "taker_buy_base": 883968.73, "taker_buy_quote": 241999.98897 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.273, "high": 0.274, "low": 0.272, "close": 0.273, "volume": 454598.23, "close_time": 1767265199999, "quote_volume": 124051.09055, "trades": 490, "taker_buy_base": 178984.69, "taker_buy_quote": 48870.28356 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.273, "high": 0.274, "low": 0.273, "close": 0.273, "volume": 290162.52, "close_time": 1767268799999, "quote_volume": 79403.91401, "trades": 416, "taker_buy_base": 147696.2, "taker_buy_quote": 40468.7588 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.274, "high": 0.275, "low": 0.271, "close": 0.272, "volume": 1412397.96, "close_time": 1767272399999, "quote_volume": 384863.16806, "trades": 658, "taker_buy_base": 604622.57, "taker_buy_quote": 164884.23692 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.272, "high": 0.275, "low": 0.272, "close": 0.274, "volume": 1189072.19, "close_time": 1767275999999, "quote_volume": 325386.447, "trades": 672, "taker_buy_base": 600592.07, "taker_buy_quote": 164375.75775 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.275, "high": 0.277, "low": 0.274, "close": 0.277, "volume": 1514984.79, "close_time": 1767279599999, "quote_volume": 417399.57572, "trades": 992, "taker_buy_base": 674306.79, "taker_buy_quote": 185833.1166 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.276, "high": 0.283, "low": 0.276, "close": 0.28, "volume": 4098043.0, "close_time": 1767283199999, "quote_volume": 1145558.26518, "trades": 3215, "taker_buy_base": 2066941.79, "taker_buy_quote": 577874.89133 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.28, "high": 0.282, "low": 0.277, "close": 0.281, "volume": 4417856.52, "close_time": 1767286799999, "quote_volume": 1236113.77686, "trades": 2494, "taker_buy_base": 2179363.0, "taker_buy_quote": 609983.55644 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.281, "high": 0.288, "low": 0.28, "close": 0.285, "volume": 5193178.79, "close_time": 1767290399999, "quote_volume": 1479897.03515, "trades": 3584, "taker_buy_base": 2883378.44, "taker_buy_quote": 821664.48424 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.286, "high": 0.287, "low": 0.284, "close": 0.286, "volume": 1770343.95, "close_time": 1767293999999, "quote_volume": 505325.06692, "trades": 925, "taker_buy_base": 895541.47, "taker_buy_quote": 255660.24516 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.286, "high": 0.29, "low": 0.285, "close": 0.289, "volume": 1503662.46, "close_time": 1767297599999, "quote_volume": 432852.46493, "trades": 910, "taker_buy_base": 802700.82, "taker_buy_quote": 230979.54897 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.29, "high": 0.293, "low": 0.288, "close": 0.291, "volume": 2782603.19, "close_time": 1767301199999, "quote_volume": 808005.12493, "trades": 1515, "taker_buy_base": 1433514.88, "taker_buy_quote": 416284.43843 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.291, "high": 0.293, "low": 0.29, "close": 0.292, "volume": 2412053.57, "close_time": 1767304799999, "quote_volume": 703189.4808, "trades": 1129, "taker_buy_base": 1217399.25, "taker_buy_quote": 354998.91516 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.292, "high": 0.3, "low": 0.292, "close": 0.299, "volume": 4061172.86, "close_time": 1767308399999, "quote_volume": 1201200.26162, "trades": 2866, "taker_buy_base": 2291635.13, "taker_buy_quote": 677756.87973 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.3, "high": 0.304, "low": 0.298, "close": 0.301, "volume": 6716558.56, "close_time": 1767311999999, "quote_volume": 2021545.51191, "trades": 4754, "taker_buy_base": 3651417.17, "taker_buy_quote": 1098820.09202 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.302, "high": 0.303, "low": 0.294, "close": 0.296, "volume": 4911608.65, "close_time": 1767315599999, "quote_volume": 1463982.96113, "trades": 3893, "taker_buy_base": 2482020.58, "taker_buy_quote": 740415.20828 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.295, "high": 0.296, "low": 0.292, "close": 0.295, "volume": 2644753.17, "close_time": 1767319199999, "quote_volume": 778317.33141, "trades": 2911, "taker_buy_base": 1532821.71, "taker_buy_quote": 451167.89255 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.294, "high": 0.295, "low": 0.29, "close": 0.293, "volume": 3437346.81, "close_time": 1767322799999, "quote_volume": 1005658.03942, "trades": 2807, "taker_buy_base": 1669724.77, "taker_buy_quote": 488622.80499 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.292, "high": 0.301, "low": 0.292, "close": 0.299, "volume": 5967927.46, "close_time": 1767326399999, "quote_volume": 1774713.33087, "trades": 4286, "taker_buy_base": 3271623.75, "taker_buy_quote": 972196.05681 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.299, "high": 0.301, "low": 0.297, "close": 0.299, "volume": 4438340.8, "close_time": 1767329999999, "quote_volume": 1326037.66856, "trades": 2102, "taker_buy_base": 2177594.66, "taker_buy_quote": 650930.34593 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.299, "high": 0.302, "low": 0.297, "close": 0.301, "volume": 2692545.02, "close_time": 1767333599999, "quote_volume": 805856.2072, "trades": 1811, "taker_buy_base": 1420757.35, "taker_buy_quote": 425248.96837 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.301, "high": 0.304, "low": 0.297, "close": 0.298, "volume": 5174314.91, "close_time": 1767337199999, "quote_volume": 1553434.96274, "trades": 2900, "taker_buy_base": 2585171.49, "taker_buy_quote": 776129.89072 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.298, "high": 0.298, "low": 0.292, "close": 0.293, "volume": 2194887.84, "close_time": 1767340799999, "quote_volume": 646493.59244, "trades": 1823, "taker_buy_base": 851838.76, "taker_buy_quote": 251004.74545 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.292, "high": 0.294, "low": 0.291, "close": 0.293, "volume": 1663224.41, "close_time": 1767344399999, "quote_volume": 486475.12773, "trades": 1631, "taker_buy_base": 779365.14, "taker_buy_quote": 228100.73466 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.293, "high": 0.304, "low": 0.292, "close": 0.301, "volume": 8458577.9, "close_time": 1767347999999, "quote_volume": 2530177.97213, "trades": 5701, "taker_buy_base": 4306797.88, "taker_buy_quote": 1287031.14636 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.302, "high": 0.304, "low": 0.298, "close": 0.302, "volume": 5539310.43, "close_time": 1767351599999, "quote_volume": 1673657.71128, "trades": 3636, "taker_buy_base": 2753418.09, "taker_buy_quote": 832311.99451 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.301, "high": 0.301, "low": 0.294, "close": 0.296, "volume": 4428471.88, "close_time": 1767355199999, "quote_volume": 1318487.30117, "trades": 2843, "taker_buy_base": 1973465.87, "taker_buy_quote": 587361.52615 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.295, "high": 0.311, "low": 0.295, "close": 0.305, "volume": 12755936.95, "close_time": 1767358799999, "quote_volume": 3879091.97693, "trades": 8552, "taker_buy_base": 6637545.92, "taker_buy_quote": 2018395.14874 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.305, "high": 0.308, "low": 0.3, "close": 0.302, "volume": 5860173.63, "close_time": 1767362399999, "quote_volume": 1780369.36439, "trades": 4879, "taker_buy_base": 2958154.4, "taker_buy_quote": 899273.87847 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.301, "high": 0.31, "low": 0.296, "close": 0.305, "volume": 13294708.35, "close_time": 1767365999999, "quote_volume": 4025680.39357, "trades": 11139, "taker_buy_base": 6576802.57, "taker_buy_quote": 1990824.96194 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.305, "high": 0.313, "low": 0.302, "close": 0.312, "volume": 7007660.45, "close_time": 1767369599999, "quote_volume": 2149682.37469, "trades": 6368, "taker_buy_base": 3764408.84, "taker_buy_quote": 1156089.68132 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.313, "high": 0.33, "low": 0.308, "close": 0.329, "volume": 14990873.1, "close_time": 1767373199999, "quote_volume": 4783126.95239, "trades": 13661, "taker_buy_base": 7700550.48, "taker_buy_quote": 2457205.66618 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.33, "high": 0.339, "low": 0.327, "close": 0.329, "volume": 18432048.76, "close_time": 1767376799999, "quote_volume": 6152670.48948, "trades": 15365, "taker_buy_base": 9203063.0, "taker_buy_quote": 3073843.55419 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.328, "high": 0.331, "low": 0.32, "close": 0.323, "volume": 6577317.38, "close_time": 1767380399999, "quote_volume": 2144348.00528, "trades": 6750, "taker_buy_base": 3073336.52, "taker_buy_quote": 1003015.504 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.323, "high": 0.324, "low": 0.319, "close": 0.32, "volume": 3860109.6, "close_time": 1767383999999, "quote_volume": 1239896.4779, "trades": 3861, "taker_buy_base": 1889613.39, "taker_buy_quote": 607163.45918 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.32, "high": 0.324, "low": 0.317, "close": 0.319, "volume": 2831238.08, "close_time": 1767387599999, "quote_volume": 905961.43075, "trades": 2671, "taker_buy_base": 1417286.58, "taker_buy_quote": 453660.81323 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.32, "high": 0.324, "low": 0.319, "close": 0.322, "volume": 2052829.51, "close_time": 1767391199999, "quote_volume": 660521.1456, "trades": 1905, "taker_buy_base": 1081170.86, "taker_buy_quote": 348001.89799 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.323, "high": 0.33, "low": 0.322, "close": 0.328, "volume": 3056054.18, "close_time": 1767394799999, "quote_volume": 994679.0892, "trades": 3581, "taker_buy_base": 1531245.18, "taker_buy_quote": 498443.66995 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.327, "high": 0.329, "low": 0.324, "close": 0.325, "volume": 1460860.92, "close_time": 1767398399999, "quote_volume": 476844.1479, "trades": 1977, "taker_buy_base": 661044.25, "taker_buy_quote": 215791.92883 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.325, "high": 0.329, "low": 0.322, "close": 0.323, "volume": 4289113.92, "close_time": 1767401999999, "quote_volume": 1393481.58703, "trades": 5051, "taker_buy_base": 2262383.22, "taker_buy_quote": 735349.24394 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.322, "high": 0.326, "low": 0.322, "close": 0.325, "volume": 1849989.9, "close_time": 1767405599999, "quote_volume": 599314.49955, "trades": 2484, "taker_buy_base": 992073.37, "taker_buy_quote": 321571.30599 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.324, "high": 0.332, "low": 0.321, "close": 0.329, "volume": 2063238.01, "close_time": 1767409199999, "quote_volume": 673077.53211, "trades": 3337, "taker_buy_base": 981816.66, "taker_buy_quote": 320638.5437 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.329, "high": 0.332, "low": 0.327, "close": 0.331, "volume": 2319060.6, "close_time": 1767412799999, "quote_volume": 764239.40676, "trades": 3003, "taker_buy_base": 1133139.2, "taker_buy_quote": 373614.80789 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.331, "high": 0.331, "low": 0.328, "close": 0.33, "volume": 1221279.67, "close_time": 1767416399999, "quote_volume": 402618.31935, "trades": 1796, "taker_buy_base": 522604.28, "taker_buy_quote": 172362.41699 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.33, "high": 0.332, "low": 0.326, "close": 0.329, "volume": 1611822.59, "close_time": 1767419999999, "quote_volume": 529881.86972, "trades": 2190, "taker_buy_base": 683337.09, "taker_buy_quote": 224686.22004 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.33, "high": 0.332, "low": 0.319, "close": 0.321, "volume": 2098257.44, "close_time": 1767423599999, "quote_volume": 681059.21608, "trades": 2922, "taker_buy_base": 857863.61, "taker_buy_quote": 278670.09394 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.321, "high": 0.323, "low": 0.315, "close": 0.317, "volume": 2640165.68, "close_time": 1767427199999, "quote_volume": 839798.8648, "trades": 4663, "taker_buy_base": 1125759.1, "taker_buy_quote": 358331.82875 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.317, "high": 0.324, "low": 0.315, "close": 0.321, "volume": 3467870.49, "close_time": 1767430799999, "quote_volume": 1109621.26101, "trades": 5387, "taker_buy_base": 1892071.81, "taker_buy_quote": 606288.67816 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.321, "high": 0.326, "low": 0.32, "close": 0.322, "volume": 1447486.67, "close_time": 1767434399999, "quote_volume": 467589.26278, "trades": 2556, "taker_buy_base": 796215.82, "taker_buy_quote": 257523.13679 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.321, "high": 0.322, "low": 0.318, "close": 0.319, "volume": 1946419.92, "close_time": 1767437999999, "quote_volume": 622214.01129, "trades": 2336, "taker_buy_base": 723261.67, "taker_buy_quote": 231516.41276 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.318, "high": 0.32, "low": 0.317, "close": 0.319, "volume": 1184848.17, "close_time": 1767441599999, "quote_volume": 377491.08037, "trades": 2338, "taker_buy_base": 631832.61, "taker_buy_quote": 201356.1122 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.319, "high": 0.32, "low": 0.317, "close": 0.32, "volume": 1341471.41, "close_time": 1767445199999, "quote_volume": 427539.62725, "trades": 2104, "taker_buy_base": 639969.9, "taker_buy_quote": 204074.68329 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.32, "high": 0.323, "low": 0.319, "close": 0.322, "volume": 672128.14, "close_time": 1767448799999, "quote_volume": 215797.52472, "trades": 1061, "taker_buy_base": 305630.77, "taker_buy_quote": 98150.10799 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.322, "high": 0.325, "low": 0.321, "close": 0.324, "volume": 1130198.48, "close_time": 1767452399999, "quote_volume": 365475.0198, "trades": 1453, "taker_buy_base": 677440.64, "taker_buy_quote": 219167.92587 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.324, "high": 0.326, "low": 0.322, "close": 0.324, "volume": 1170248.77, "close_time": 1767455999999, "quote_volume": 379412.705, "trades": 1458, "taker_buy_base": 601553.08, "taker_buy_quote": 195129.08913 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.325, "high": 0.338, "low": 0.325, "close": 0.329, "volume": 5390422.04, "close_time": 1767459599999, "quote_volume": 1789157.928, "trades": 7549, "taker_buy_base": 2744614.12, "taker_buy_quote": 911031.00768 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.33, "high": 0.348, "low": 0.328, "close": 0.344, "volume": 7268256.34, "close_time": 1767463199999, "quote_volume": 2452994.41956, "trades": 9112, "taker_buy_base": 3936405.8, "taker_buy_quote": 1328191.76148 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.345, "high": 0.346, "low": 0.328, "close": 0.336, "volume": 8325953.73, "close_time": 1767466799999, "quote_volume": 2788784.62376, "trades": 9722, "taker_buy_base": 4004749.68, "taker_buy_quote": 1340474.08122 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.335, "high": 0.337, "low": 0.332, "close": 0.334, "volume": 1732728.83, "close_time": 1767470399999, "quote_volume": 579573.90394, "trades": 2314, "taker_buy_base": 861659.67, "taker_buy_quote": 288339.87599 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.335, "high": 0.335, "low": 0.33, "close": 0.332, "volume": 1072153.45, "close_time": 1767473999999, "quote_volume": 355790.6062, "trades": 1726, "taker_buy_base": 554834.29, "taker_buy_quote": 184118.37279 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.332, "high": 0.338, "low": 0.331, "close": 0.336, "volume": 1609495.2, "close_time": 1767477599999, "quote_volume": 539726.35907, "trades": 1936, "taker_buy_base": 867725.93, "taker_buy_quote": 291107.61736 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.335, "high": 0.344, "low": 0.335, "close": 0.343, "volume": 1634982.3, "close_time": 1767481199999, "quote_volume": 553658.25323, "trades": 2280, "taker_buy_base": 849915.91, "taker_buy_quote": 288185.70426 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.344, "high": 0.347, "low": 0.338, "close": 0.338, "volume": 2874318.81, "close_time": 1767484799999, "quote_volume": 983001.37289, "trades": 3387, "taker_buy_base": 1209960.73, "taker_buy_quote": 414108.43838 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.338, "high": 0.348, "low": 0.338, "close": 0.344, "volume": 4482806.25, "close_time": 1767488399999, "quote_volume": 1535860.69359, "trades": 7110, "taker_buy_base": 2044438.56, "taker_buy_quote": 700644.60492 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.344, "high": 0.345, "low": 0.338, "close": 0.341, "volume": 3113680.4, "close_time": 1767491999999, "quote_volume": 1062461.74948, "trades": 4475, "taker_buy_base": 1313431.27, "taker_buy_quote": 448408.10797 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.341, "high": 0.353, "low": 0.34, "close": 0.346, "volume": 4506096.04, "close_time": 1767495599999, "quote_volume": 1564606.20756, "trades": 7090, "taker_buy_base": 2320031.32, "taker_buy_quote": 805644.87741 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.346, "high": 0.364, "low": 0.346, "close": 0.356, "volume": 7567393.12, "close_time": 1767499199999, "quote_volume": 2698295.78996, "trades": 11005, "taker_buy_base": 3590437.73, "taker_buy_quote": 1280050.20627 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.356, "high": 0.358, "low": 0.348, "close": 0.349, "volume": 2958848.94, "close_time": 1767502799999, "quote_volume": 1044065.97926, "trades": 4397, "taker_buy_base": 1463938.59, "taker_buy_quote": 516758.13748 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.35, "high": 0.357, "low": 0.346, "close": 0.353, "volume": 4294036.71, "close_time": 1767506399999, "quote_volume": 1506004.95473, "trades": 6609, "taker_buy_base": 2166295.96, "taker_buy_quote": 760295.15263 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.353, "high": 0.358, "low": 0.351, "close": 0.355, "volume": 3614567.99, "close_time": 1767509999999, "quote_volume": 1282723.8304, "trades": 5973, "taker_buy_base": 1731878.17, "taker_buy_quote": 615180.04067 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.354, "high": 0.36, "low": 0.351, "close": 0.356, "volume": 2646017.25, "close_time": 1767513599999, "quote_volume": 940646.50465, "trades": 4381, "taker_buy_base": 1216856.65, "taker_buy_quote": 432714.59794 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.355, "high": 0.362, "low": 0.35, "close": 0.359, "volume": 4974470.23, "close_time": 1767517199999, "quote_volume": 1780336.40959, "trades": 7514, "taker_buy_base": 2571903.34, "taker_buy_quote": 921459.30111 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.36, "high": 0.369, "low": 0.357, "close": 0.364, "volume": 5494263.19, "close_time": 1767520799999, "quote_volume": 1996656.565, "trades": 9167, "taker_buy_base": 2913885.64, "taker_buy_quote": 1059928.17813 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.364, "high": 0.369, "low": 0.362, "close": 0.365, "volume": 4485568.66, "close_time": 1767524399999, "quote_volume": 1638963.41679, "trades": 6892, "taker_buy_base": 2351685.66, "taker_buy_quote": 859864.21317 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.366, "high": 0.373, "low": 0.364, "close": 0.372, "volume": 5220003.86, "close_time": 1767527999999, "quote_volume": 1925465.23983, "trades": 7123, "taker_buy_base": 2872608.1, "taker_buy_quote": 1059987.09545 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.371, "high": 0.377, "low": 0.366, "close": 0.367, "volume": 7032831.29, "close_time": 1767531599999, "quote_volume": 2605573.81255, "trades": 7990, "taker_buy_base": 3137983.15, "taker_buy_quote": 1162929.65297 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.366, "high": 0.39, "low": 0.366, "close": 0.388, "volume": 7873714.39, "close_time": 1767535199999, "quote_volume": 2970185.90973, "trades": 9480, "taker_buy_base": 4431846.5, "taker_buy_quote": 1674928.74041 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.388, "high": 0.401, "low": 0.384, "close": 0.401, "volume": 17226167.48, "close_time": 1767538799999, "quote_volume": 6715895.44572, "trades": 19938, "taker_buy_base": 8930516.76, "taker_buy_quote": 3487251.87091 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.401, "high": 0.43, "low": 0.395, "close": 0.399, "volume": 45102955.71, "close_time": 1767542399999, "quote_volume": 18637527.58402, "trades": 54898, "taker_buy_base": 23963144.97, "taker_buy_quote": 9910270.42624 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.398, "high": 0.406, "low": 0.395, "close": 0.402, "volume": 10462061.09, "close_time": 1767545999999, "quote_volume": 4188230.08126, "trades": 11000, "taker_buy_base": 4883198.45, "taker_buy_quote": 1957212.96511 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.402, "high": 0.409, "low": 0.401, "close": 0.405, "volume": 6019656.91, "close_time": 1767549599999, "quote_volume": 2445839.28473, "trades": 8090, "taker_buy_base": 3125679.03, "taker_buy_quote": 1270418.1347 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.405, "high": 0.409, "low": 0.398, "close": 0.4, "volume": 4935552.26, "close_time": 1767553199999, "quote_volume": 1985016.23778, "trades": 6394, "taker_buy_base": 2019405.93, "taker_buy_quote": 812841.86859 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.4, "high": 0.406, "low": 0.393, "close": 0.404, "volume": 5952732.8, "close_time": 1767556799999, "quote_volume": 2372759.37263, "trades": 9080, "taker_buy_base": 2746348.81, "taker_buy_quote": 1094661.47218 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.404, "high": 0.408, "low": 0.401, "close": 0.403, "volume": 5043706.77, "close_time": 1767560399999, "quote_volume": 2039087.99183, "trades": 7377, "taker_buy_base": 2625693.02, "taker_buy_quote": 1061971.50851 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.404, "high": 0.411, "low": 0.402, "close": 0.409, "volume": 4875299.4, "close_time": 1767563999999, "quote_volume": 1983408.29908, "trades": 6552, "taker_buy_base": 2635905.69, "taker_buy_quote": 1072972.39311 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.409, "high": 0.412, "low": 0.405, "close": 0.408, "volume": 2894519.24, "close_time": 1767567599999, "quote_volume": 1182632.29425, "trades": 4928, "taker_buy_base": 1353428.51, "taker_buy_quote": 553220.81366 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.408, "high": 0.412, "low": 0.403, "close": 0.406, "volume": 2809688.58, "close_time": 1767571199999, "quote_volume": 1145560.60738, "trades": 5125, "taker_buy_base": 1578553.81, "taker_buy_quote": 643578.31441 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.406, "high": 0.41, "low": 0.394, "close": 0.398, "volume": 6075798.05, "close_time": 1767574799999, "quote_volume": 2430125.18868, "trades": 10110, "taker_buy_base": 2589606.6, "taker_buy_quote": 1036435.28175 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.398, "high": 0.405, "low": 0.397, "close": 0.402, "volume": 2743588.02, "close_time": 1767578399999, "quote_volume": 1102371.75636, "trades": 5062, "taker_buy_base": 1497244.88, "taker_buy_quote": 601975.3333 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.401, "high": 0.408, "low": 0.396, "close": 0.408, "volume": 3550488.34, "close_time": 1767581999999, "quote_volume": 1424951.31941, "trades": 5569, "taker_buy_base": 1797690.85, "taker_buy_quote": 722418.62171 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.407, "high": 0.408, "low": 0.396, "close": 0.396, "volume": 5077905.36, "close_time": 1767585599999, "quote_volume": 2027158.37807, "trades": 5833, "taker_buy_base": 2806478.08, "taker_buy_quote": 1119578.90618 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.397, "high": 0.399, "low": 0.388, "close": 0.395, "volume": 3561619.81, "close_time": 1767589199999, "quote_volume": 1400820.28343, "trades": 5783, "taker_buy_base": 1548298.02, "taker_buy_quote": 609348.18777 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.395, "high": 0.401, "low": 0.393, "close": 0.395, "volume": 2554396.56, "close_time": 1767592799999, "quote_volume": 1012713.57958, "trades": 4042, "taker_buy_base": 1228290.96, "taker_buy_quote": 487111.18466 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.394, "high": 0.396, "low": 0.387, "close": 0.393, "volume": 2460870.1, "close_time": 1767596399999, "quote_volume": 961493.09379, "trades": 4007, "taker_buy_base": 1094519.4, "taker_buy_quote": 427699.84769 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.393, "high": 0.406, "low": 0.391, "close": 0.4, "volume": 3421032.51, "close_time": 1767599999999, "quote_volume": 1367890.59653, "trades": 5801, "taker_buy_base": 1686229.6, "taker_buy_quote": 674450.47669 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.401, "high": 0.401, "low": 0.392, "close": 0.392, "volume": 2265227.16, "close_time": 1767603599999, "quote_volume": 898099.05062, "trades": 3219, "taker_buy_base": 1114679.66, "taker_buy_quote": 442311.74009 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.392, "high": 0.397, "low": 0.385, "close": 0.388, "volume": 6677133.38, "close_time": 1767607199999, "quote_volume": 2607537.51559, "trades": 9047, "taker_buy_base": 3008081.59, "taker_buy_quote": 1175273.44396 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.388, "high": 0.391, "low": 0.384, "close": 0.388, "volume": 3122623.01, "close_time": 1767610799999, "quote_volume": 1211129.13876, "trades": 4957, "taker_buy_base": 1475100.05, "taker_buy_quote": 572397.07045 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.387, "high": 0.389, "low": 0.385, "close": 0.388, "volume": 2230517.46, "close_time": 1767614399999, "quote_volume": 862992.40902, "trades": 2724, "taker_buy_base": 1087657.91, "taker_buy_quote": 420900.10632 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.387, "high": 0.39, "low": 0.386, "close": 0.39, "volume": 770782.83, "close_time": 1767617999999, "quote_volume": 298838.19363, "trades": 1726, "taker_buy_base": 324504.87, "taker_buy_quote": 125889.95119 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.39, "high": 0.394, "low": 0.388, "close": 0.393, "volume": 2263587.01, "close_time": 1767621599999, "quote_volume": 885280.54292, "trades": 3499, "taker_buy_base": 1173663.75, "taker_buy_quote": 459176.17803 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.393, "high": 0.396, "low": 0.39, "close": 0.395, "volume": 3274295.59, "close_time": 1767625199999, "quote_volume": 1287317.30108, "trades": 4642, "taker_buy_base": 1735711.7, "taker_buy_quote": 682730.26203 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.395, "high": 0.402, "low": 0.391, "close": 0.4, "volume": 2774854.51, "close_time": 1767628799999, "quote_volume": 1099401.56312, "trades": 4131, "taker_buy_base": 1510431.18, "taker_buy_quote": 598542.25863 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.399, "high": 0.405, "low": 0.398, "close": 0.4, "volume": 5238787.1, "close_time": 1767632399999, "quote_volume": 2100178.66507, "trades": 6922, "taker_buy_base": 2024620.14, "taker_buy_quote": 813059.3231 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.4, "high": 0.418, "low": 0.396, "close": 0.408, "volume": 8356069.92, "close_time": 1767635999999, "quote_volume": 3400695.93302, "trades": 8435, "taker_buy_base": 4003919.25, "taker_buy_quote": 1632746.85044 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.408, "high": 0.414, "low": 0.404, "close": 0.408, "volume": 5999144.74, "close_time": 1767639599999, "quote_volume": 2453896.1, "trades": 6937, "taker_buy_base": 3104724.01, "taker_buy_quote": 1270293.50982 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.408, "high": 0.41, "low": 0.403, "close": 0.404, "volume": 2524349.17, "close_time": 1767643199999, "quote_volume": 1025639.88774, "trades": 3232, "taker_buy_base": 1284882.97, "taker_buy_quote": 522407.14638 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.405, "high": 0.416, "low": 0.403, "close": 0.404, "volume": 6068427.5, "close_time": 1767646799999, "quote_volume": 2473439.17654, "trades": 6221, "taker_buy_base": 2528914.29, "taker_buy_quote": 1031802.41345 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.404, "high": 0.408, "low": 0.403, "close": 0.407, "volume": 1500021.15, "close_time": 1767650399999, "quote_volume": 608677.83578, "trades": 2860, "taker_buy_base": 781956.6, "taker_buy_quote": 317340.88741 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.406, "high": 0.415, "low": 0.405, "close": 0.413, "volume": 2420641.08, "close_time": 1767653999999, "quote_volume": 996176.8077, "trades": 2667, "taker_buy_base": 1259191.7, "taker_buy_quote": 518135.19215 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.413, "high": 0.414, "low": 0.407, "close": 0.41, "volume": 1103818.65, "close_time": 1767657599999, "quote_volume": 452987.17238, "trades": 1397, "taker_buy_base": 416146.94, "taker_buy_quote": 170829.5867 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.409, "high": 0.414, "low": 0.406, "close": 0.412, "volume": 2855816.57, "close_time": 1767661199999, "quote_volume": 1170244.80755, "trades": 4150, "taker_buy_base": 1382477.02, "taker_buy_quote": 566984.69053 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.412, "high": 0.419, "low": 0.409, "close": 0.411, "volume": 2781070.26, "close_time": 1767664799999, "quote_volume": 1151289.15083, "trades": 4447, "taker_buy_base": 1595516.67, "taker_buy_quote": 660956.65653 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.411, "high": 0.413, "low": 0.408, "close": 0.412, "volume": 1110226.65, "close_time": 1767668399999, "quote_volume": 455728.40123, "trades": 2118, "taker_buy_base": 566513.31, "taker_buy_quote": 232557.72776 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.412, "high": 0.43, "low": 0.411, "close": 0.426, "volume": 7480120.34, "close_time": 1767671999999, "quote_volume": 3159609.12523, "trades": 9408, "taker_buy_base": 4148716.65, "taker_buy_quote": 1753413.92531 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.425, "high": 0.426, "low": 0.414, "close": 0.416, "volume": 3334372.98, "close_time": 1767675599999, "quote_volume": 1398067.7602, "trades": 6112, "taker_buy_base": 1513709.62, "taker_buy_quote": 635046.8754 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.415, "high": 0.416, "low": 0.41, "close": 0.411, "volume": 1986130.11, "close_time": 1767679199999, "quote_volume": 818144.1513, "trades": 2774, "taker_buy_base": 1046761.75, "taker_buy_quote": 431316.92487 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.411, "high": 0.413, "low": 0.403, "close": 0.407, "volume": 2789567.09, "close_time": 1767682799999, "quote_volume": 1139135.83371, "trades": 4099, "taker_buy_base": 1276466.17, "taker_buy_quote": 521273.3627 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.406, "high": 0.409, "low": 0.401, "close": 0.406, "volume": 2505517.36, "close_time": 1767686399999, "quote_volume": 1014981.57428, "trades": 3708, "taker_buy_base": 1112570.59, "taker_buy_quote": 451176.22669 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.407, "high": 0.411, "low": 0.405, "close": 0.408, "volume": 1529959.58, "close_time": 1767689999999, "quote_volume": 623662.38653, "trades": 2405, "taker_buy_base": 749023.33, "taker_buy_quote": 305402.88433 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.407, "high": 0.42, "low": 0.405, "close": 0.416, "volume": 4438962.5, "close_time": 1767693599999, "quote_volume": 1839535.26861, "trades": 4765, "taker_buy_base": 2316719.34, "taker_buy_quote": 960429.59873 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.417, "high": 0.433, "low": 0.415, "close": 0.428, "volume": 8530833.84, "close_time": 1767697199999, "quote_volume": 3625879.80391, "trades": 9709, "taker_buy_base": 4546815.28, "taker_buy_quote": 1932461.81388 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.428, "high": 0.452, "low": 0.428, "close": 0.445, "volume": 16530706.11, "close_time": 1767700799999, "quote_volume": 7337767.53207, "trades": 23264, "taker_buy_base": 8556185.87, "taker_buy_quote": 3800302.69594 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.446, "high": 0.465, "low": 0.443, "close": 0.463, "volume": 17749838.37, "close_time": 1767704399999, "quote_volume": 8003208.73761, "trades": 24879, "taker_buy_base": 10785714.45, "taker_buy_quote": 4864697.23677 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.463, "high": 0.505, "low": 0.46, "close": 0.485, "volume": 39694915.27, "close_time": 1767707999999, "quote_volume": 19323531.63986, "trades": 63960, "taker_buy_base": 21157753.96, "taker_buy_quote": 10299894.32055 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.485, "high": 0.486, "low": 0.468, "close": 0.478, "volume": 24473837.13, "close_time": 1767711599999, "quote_volume": 11674616.25584, "trades": 42784, "taker_buy_base": 11653838.09, "taker_buy_quote": 5560435.17536 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.478, "high": 0.485, "low": 0.412, "close": 0.434, "volume": 39189869.05, "close_time": 1767715199999, "quote_volume": 17480241.78864, "trades": 61653, "taker_buy_base": 18971197.83, "taker_buy_quote": 8469410.82194 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.434, "high": 0.436, "low": 0.418, "close": 0.435, "volume": 11386716.65, "close_time": 1767718799999, "quote_volume": 4846085.75385, "trades": 22630, "taker_buy_base": 5522884.84, "taker_buy_quote": 2351349.85297 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.435, "high": 0.44, "low": 0.424, "close": 0.427, "volume": 9191650.73, "close_time": 1767722399999, "quote_volume": 3983386.06877, "trades": 17352, "taker_buy_base": 4487671.04, "taker_buy_quote": 1946346.46967 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.427, "high": 0.433, "low": 0.425, "close": 0.428, "volume": 4283333.38, "close_time": 1767725999999, "quote_volume": 1835977.60301, "trades": 8804, "taker_buy_base": 2172997.95, "taker_buy_quote": 931845.07665 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.428, "high": 0.432, "low": 0.421, "close": 0.423, "volume": 2637356.32, "close_time": 1767729599999, "quote_volume": 1122755.01696, "trades": 4652, "taker_buy_base": 1186583.2, "taker_buy_quote": 505941.26047 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.423, "high": 0.427, "low": 0.422, "close": 0.425, "volume": 1923504.37, "close_time": 1767733199999, "quote_volume": 817204.02675, "trades": 3632, "taker_buy_base": 971743.96, "taker_buy_quote": 412960.64246 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.425, "high": 0.437, "low": 0.422, "close": 0.432, "volume": 3051783.15, "close_time": 1767736799999, "quote_volume": 1315571.6118, "trades": 7370, "taker_buy_base": 1525476.2, "taker_buy_quote": 658102.83857 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.433, "high": 0.434, "low": 0.423, "close": 0.426, "volume": 5096618.47, "close_time": 1767740399999, "quote_volume": 2179775.70123, "trades": 7093, "taker_buy_base": 2788495.47, "taker_buy_quote": 1193731.70913 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.425, "high": 0.426, "low": 0.419, "close": 0.42, "volume": 2829517.01, "close_time": 1767743999999, "quote_volume": 1196473.6442, "trades": 3867, "taker_buy_base": 1393157.34, "taker_buy_quote": 589314.97261 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.42, "high": 0.422, "low": 0.412, "close": 0.412, "volume": 2548191.82, "close_time": 1767747599999, "quote_volume": 1064188.20859, "trades": 3547, "taker_buy_base": 953514.52, "taker_buy_quote": 398788.70257 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.413, "high": 0.417, "low": 0.408, "close": 0.409, "volume": 3205621.82, "close_time": 1767751199999, "quote_volume": 1315632.48604, "trades": 5452, "taker_buy_base": 1320226.43, "taker_buy_quote": 542441.61275 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.41, "high": 0.413, "low": 0.408, "close": 0.412, "volume": 1843921.69, "close_time": 1767754799999, "quote_volume": 757916.50798, "trades": 2993, "taker_buy_base": 1096476.76, "taker_buy_quote": 450949.46089 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.411, "high": 0.414, "low": 0.408, "close": 0.41, "volume": 1095147.72, "close_time": 1767758399999, "quote_volume": 450280.73725, "trades": 1728, "taker_buy_base": 526453.18, "taker_buy_quote": 216447.42366 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.41, "high": 0.412, "low": 0.404, "close": 0.404, "volume": 1745283.14, "close_time": 1767761999999, "quote_volume": 712218.84798, "trades": 2520, "taker_buy_base": 655293.62, "taker_buy_quote": 267435.7436 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.405, "high": 0.413, "low": 0.404, "close": 0.41, "volume": 2008619.04, "close_time": 1767765599999, "quote_volume": 821528.88171, "trades": 3206, "taker_buy_base": 1037047.05, "taker_buy_quote": 424553.47189 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.41, "high": 0.414, "low": 0.408, "close": 0.411, "volume": 1633553.69, "close_time": 1767769199999, "quote_volume": 672944.52404, "trades": 2763, "taker_buy_base": 900014.37, "taker_buy_quote": 370811.89345 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.412, "high": 0.419, "low": 0.411, "close": 0.418, "volume": 2803940.7, "close_time": 1767772799999, "quote_volume": 1164365.59641, "trades": 4074, "taker_buy_base": 1514509.68, "taker_buy_quote": 629466.34112 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.418, "high": 0.429, "low": 0.412, "close": 0.413, "volume": 8073527.97, "close_time": 1767776399999, "quote_volume": 3389795.57891, "trades": 16457, "taker_buy_base": 4036692.22, "taker_buy_quote": 1694930.876 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.413, "high": 0.414, "low": 0.406, "close": 0.407, "volume": 3989285.91, "close_time": 1767779999999, "quote_volume": 1633003.38937, "trades": 6013, "taker_buy_base": 1682689.72, "taker_buy_quote": 688976.56694 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.407, "high": 0.41, "low": 0.407, "close": 0.408, "volume": 2277363.44, "close_time": 1767783599999, "quote_volume": 930808.3111, "trades": 2605, "taker_buy_base": 1182574.82, "taker_buy_quote": 483558.60708 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.409, "high": 0.411, "low": 0.407, "close": 0.409, "volume": 1307856.02, "close_time": 1767787199999, "quote_volume": 534415.98588, "trades": 1776, "taker_buy_base": 585184.51, "taker_buy_quote": 239400.6216 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.408, "high": 0.409, "low": 0.403, "close": 0.403, "volume": 2042411.59, "close_time": 1767790799999, "quote_volume": 829255.05359, "trades": 2833, "taker_buy_base": 748966.34, "taker_buy_quote": 304210.8849 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.404, "high": 0.407, "low": 0.401, "close": 0.403, "volume": 1826813.87, "close_time": 1767794399999, "quote_volume": 738413.78952, "trades": 2628, "taker_buy_base": 867943.14, "taker_buy_quote": 351031.45213 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.403, "high": 0.407, "low": 0.399, "close": 0.407, "volume": 3902973.94, "close_time": 1767797999999, "quote_volume": 1571698.6168, "trades": 6216, "taker_buy_base": 1961364.57, "taker_buy_quote": 790671.0745 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.407, "high": 0.407, "low": 0.396, "close": 0.397, "volume": 4501674.04, "close_time": 1767801599999, "quote_volume": 1798552.24197, "trades": 7219, "taker_buy_base": 2085023.83, "taker_buy_quote": 832910.17463 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.397, "high": 0.398, "low": 0.392, "close": 0.397, "volume": 2349397.71, "close_time": 1767805199999, "quote_volume": 929953.63157, "trades": 3459, "taker_buy_base": 1105432.66, "taker_buy_quote": 437607.58025 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.397, "high": 0.4, "low": 0.394, "close": 0.394, "volume": 1337066.06, "close_time": 1767808799999, "quote_volume": 530679.5145, "trades": 1934, "taker_buy_base": 698014.85, "taker_buy_quote": 277134.42918 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.394, "high": 0.398, "low": 0.393, "close": 0.394, "volume": 1445383.6, "close_time": 1767812399999, "quote_volume": 571217.06984, "trades": 2333, "taker_buy_base": 668695.78, "taker_buy_quote": 264345.5305 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.395, "high": 0.396, "low": 0.388, "close": 0.392, "volume": 2422324.35, "close_time": 1767815999999, "quote_volume": 949921.55864, "trades": 3632, "taker_buy_base": 989408.5, "taker_buy_quote": 388633.10297 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.392, "high": 0.395, "low": 0.389, "close": 0.391, "volume": 1345450.59, "close_time": 1767819599999, "quote_volume": 527196.50766, "trades": 1976, "taker_buy_base": 639493.63, "taker_buy_quote": 250775.03804 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.391, "high": 0.393, "low": 0.389, "close": 0.39, "volume": 1025848.24, "close_time": 1767823199999, "quote_volume": 401417.52354, "trades": 1109, "taker_buy_base": 548590.01, "taker_buy_quote": 214719.83905 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.39, "high": 0.391, "low": 0.387, "close": 0.388, "volume": 836768.86, "close_time": 1767826799999, "quote_volume": 325608.72346, "trades": 1375, "taker_buy_base": 356262.03, "taker_buy_quote": 138634.28614 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.387, "high": 0.397, "low": 0.386, "close": 0.39, "volume": 2710961.89, "close_time": 1767830399999, "quote_volume": 1059810.68473, "trades": 3520, "taker_buy_base": 1577912.14, "taker_buy_quote": 616422.62409 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.39, "high": 0.393, "low": 0.388, "close": 0.393, "volume": 1511484.43, "close_time": 1767833999999, "quote_volume": 590074.50784, "trades": 1989, "taker_buy_base": 779763.4, "taker_buy_quote": 304371.46589 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.392, "high": 0.395, "low": 0.391, "close": 0.394, "volume": 873194.39, "close_time": 1767837599999, "quote_volume": 343602.06463, "trades": 1332, "taker_buy_base": 490905.21, "taker_buy_quote": 193210.93765 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.393, "high": 0.395, "low": 0.391, "close": 0.391, "volume": 1354259.88, "close_time": 1767841199999, "quote_volume": 531380.36557, "trades": 1967, "taker_buy_base": 615383.14, "taker_buy_quote": 241616.40852 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.391, "high": 0.391, "low": 0.381, "close": 0.385, "volume": 2373548.95, "close_time": 1767844799999, "quote_volume": 916775.94746, "trades": 3262, "taker_buy_base": 1104220.21, "taker_buy_quote": 426760.71782 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.385, "high": 0.391, "low": 0.385, "close": 0.387, "volume": 2560179.54, "close_time": 1767848399999, "quote_volume": 992842.14805, "trades": 3203, "taker_buy_base": 1132973.46, "taker_buy_quote": 439723.51443 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.388, "high": 0.389, "low": 0.386, "close": 0.388, "volume": 1518345.3, "close_time": 1767851999999, "quote_volume": 588564.22888, "trades": 2203, "taker_buy_base": 765006.55, "taker_buy_quote": 296610.25523 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.388, "high": 0.391, "low": 0.384, "close": 0.384, "volume": 1890758.98, "close_time": 1767855599999, "quote_volume": 733327.19138, "trades": 3470, "taker_buy_base": 891940.55, "taker_buy_quote": 345990.82707 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.385, "high": 0.391, "low": 0.381, "close": 0.39, "volume": 3065793.65, "close_time": 1767859199999, "quote_volume": 1183454.29467, "trades": 4189, "taker_buy_base": 1671826.71, "taker_buy_quote": 645932.5408 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.39, "high": 0.392, "low": 0.383, "close": 0.385, "volume": 2110641.61, "close_time": 1767862799999, "quote_volume": 818600.84335, "trades": 3027, "taker_buy_base": 878652.16, "taker_buy_quote": 341426.09268 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.385, "high": 0.386, "low": 0.378, "close": 0.379, "volume": 2526548.91, "close_time": 1767866399999, "quote_volume": 961245.75499, "trades": 3130, "taker_buy_base": 833851.02, "taker_buy_quote": 317492.79804 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.379, "high": 0.381, "low": 0.375, "close": 0.379, "volume": 1613515.67, "close_time": 1767869999999, "quote_volume": 611388.85862, "trades": 2919, "taker_buy_base": 857776.77, "taker_buy_quote": 325034.33879 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.38, "high": 0.385, "low": 0.376, "close": 0.383, "volume": 1990098.24, "close_time": 1767873599999, "quote_volume": 757056.19505, "trades": 3061, "taker_buy_base": 1063179.41, "taker_buy_quote": 404754.93316 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.384, "high": 0.388, "low": 0.379, "close": 0.381, "volume": 1828981.35, "close_time": 1767877199999, "quote_volume": 700601.20411, "trades": 3223, "taker_buy_base": 939718.39, "taker_buy_quote": 360313.53418 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.382, "high": 0.384, "low": 0.379, "close": 0.381, "volume": 976244.85, "close_time": 1767880799999, "quote_volume": 372906.1512, "trades": 1654, "taker_buy_base": 502105.35, "taker_buy_quote": 191778.999 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.381, "high": 0.384, "low": 0.373, "close": 0.382, "volume": 4107933.26, "close_time": 1767884399999, "quote_volume": 1551870.07863, "trades": 6422, "taker_buy_base": 1450221.69, "taker_buy_quote": 549346.05085 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.382, "high": 0.394, "low": 0.379, "close": 0.393, "volume": 3113077.0, "close_time": 1767887999999, "quote_volume": 1201829.07777, "trades": 5934, "taker_buy_base": 1664952.4, "taker_buy_quote": 643286.39532 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.392, "high": 0.395, "low": 0.387, "close": 0.39, "volume": 2054377.91, "close_time": 1767891599999, "quote_volume": 804040.77673, "trades": 4560, "taker_buy_base": 1075842.31, "taker_buy_quote": 421663.81101 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.391, "high": 0.393, "low": 0.387, "close": 0.39, "volume": 1447385.67, "close_time": 1767895199999, "quote_volume": 563782.77483, "trades": 2963, "taker_buy_base": 634810.35, "taker_buy_quote": 247301.13177 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.389, "high": 0.39, "low": 0.383, "close": 0.384, "volume": 1413841.11, "close_time": 1767898799999, "quote_volume": 546395.81751, "trades": 2850, "taker_buy_base": 602814.86, "taker_buy_quote": 233094.24994 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.384, "high": 0.385, "low": 0.38, "close": 0.381, "volume": 1230219.02, "close_time": 1767902399999, "quote_volume": 470520.58298, "trades": 1862, "taker_buy_base": 534852.1, "taker_buy_quote": 204639.99911 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.381, "high": 0.381, "low": 0.376, "close": 0.38, "volume": 1062091.05, "close_time": 1767905999999, "quote_volume": 402379.50121, "trades": 2021, "taker_buy_base": 494289.13, "taker_buy_quote": 187238.9871 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.38, "high": 0.388, "low": 0.38, "close": 0.387, "volume": 1053190.16, "close_time": 1767909599999, "quote_volume": 405324.02763, "trades": 2177, "taker_buy_base": 681235.91, "taker_buy_quote": 262219.59889 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.387, "high": 0.388, "low": 0.38, "close": 0.383, "volume": 1071672.81, "close_time": 1767913199999, "quote_volume": 411397.07494, "trades": 2108, "taker_buy_base": 552578.88, "taker_buy_quote": 212358.77133 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.383, "high": 0.384, "low": 0.379, "close": 0.381, "volume": 706513.58, "close_time": 1767916799999, "quote_volume": 269290.1808, "trades": 975, "taker_buy_base": 330127.67, "taker_buy_quote": 125854.5724 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.38, "high": 0.382, "low": 0.379, "close": 0.379, "volume": 434761.63, "close_time": 1767920399999, "quote_volume": 165332.86237, "trades": 1071, "taker_buy_base": 206455.07, "taker_buy_quote": 78554.04159 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.379, "high": 0.382, "low": 0.374, "close": 0.377, "volume": 1098696.34, "close_time": 1767923999999, "quote_volume": 414665.95221, "trades": 2082, "taker_buy_base": 429783.29, "taker_buy_quote": 162376.40397 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.377, "high": 0.381, "low": 0.377, "close": 0.377, "volume": 714511.1, "close_time": 1767927599999, "quote_volume": 270768.74307, "trades": 1487, "taker_buy_base": 376530.23, "taker_buy_quote": 142730.57963 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.377, "high": 0.385, "low": 0.377, "close": 0.384, "volume": 786610.17, "close_time": 1767931199999, "quote_volume": 300394.47981, "trades": 1517, "taker_buy_base": 467197.78, "taker_buy_quote": 178421.73269 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.385, "high": 0.386, "low": 0.382, "close": 0.384, "volume": 357941.61, "close_time": 1767934799999, "quote_volume": 137348.47867, "trades": 793, "taker_buy_base": 185932.3, "taker_buy_quote": 71388.21955 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.384, "high": 0.386, "low": 0.383, "close": 0.384, "volume": 714071.84, "close_time": 1767938399999, "quote_volume": 274255.93411, "trades": 1760, "taker_buy_base": 404854.29, "taker_buy_quote": 155495.82317 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.384, "high": 0.386, "low": 0.382, "close": 0.385, "volume": 803845.64, "close_time": 1767941999999, "quote_volume": 308570.63275, "trades": 1981, "taker_buy_base": 452724.52, "taker_buy_quote": 173852.97485 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.385, "high": 0.386, "low": 0.383, "close": 0.385, "volume": 859459.14, "close_time": 1767945599999, "quote_volume": 331026.17097, "trades": 1466, "taker_buy_base": 358380.48, "taker_buy_quote": 138040.99177 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.385, "high": 0.386, "low": 0.379, "close": 0.383, "volume": 1721466.72, "close_time": 1767949199999, "quote_volume": 658904.19906, "trades": 3067, "taker_buy_base": 695575.75, "taker_buy_quote": 266200.32225 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.383, "high": 0.39, "low": 0.383, "close": 0.386, "volume": 1611889.54, "close_time": 1767952799999, "quote_volume": 622771.44114, "trades": 2475, "taker_buy_base": 854180.5, "taker_buy_quote": 330232.13515 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.385, "high": 0.388, "low": 0.382, "close": 0.387, "volume": 824154.61, "close_time": 1767956399999, "quote_volume": 317133.10215, "trades": 1418, "taker_buy_base": 402411.88, "taker_buy_quote": 154866.93319 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.387, "high": 0.388, "low": 0.385, "close": 0.386, "volume": 946585.03, "close_time": 1767959999999, "quote_volume": 366071.41223, "trades": 1519, "taker_buy_base": 468031.49, "taker_buy_quote": 181025.8695 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.386, "high": 0.387, "low": 0.382, "close": 0.383, "volume": 771906.31, "close_time": 1767963599999, "quote_volume": 296173.48525, "trades": 1002, "taker_buy_base": 309260.49, "taker_buy_quote": 118685.15534 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.384, "high": 0.391, "low": 0.382, "close": 0.385, "volume": 2334505.91, "close_time": 1767967199999, "quote_volume": 901425.18094, "trades": 3920, "taker_buy_base": 1260708.17, "taker_buy_quote": 487325.67644 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.385, "high": 0.385, "low": 0.378, "close": 0.38, "volume": 2263724.47, "close_time": 1767970799999, "quote_volume": 862682.47533, "trades": 4323, "taker_buy_base": 1096648.92, "taker_buy_quote": 417477.19966 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.381, "high": 0.391, "low": 0.378, "close": 0.386, "volume": 2694367.01, "close_time": 1767974399999, "quote_volume": 1037115.03655, "trades": 7203, "taker_buy_base": 1310726.68, "taker_buy_quote": 504711.79137 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.386, "high": 0.398, "low": 0.385, "close": 0.397, "volume": 3185646.33, "close_time": 1767977999999, "quote_volume": 1250600.69221, "trades": 6961, "taker_buy_base": 1964460.86, "taker_buy_quote": 771592.36566 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.397, "high": 0.397, "low": 0.386, "close": 0.392, "volume": 1864847.07, "close_time": 1767981599999, "quote_volume": 728532.19916, "trades": 4157, "taker_buy_base": 762184.25, "taker_buy_quote": 298060.87661 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.392, "high": 0.395, "low": 0.383, "close": 0.388, "volume": 2331320.84, "close_time": 1767985199999, "quote_volume": 908334.35099, "trades": 5001, "taker_buy_base": 1166428.54, "taker_buy_quote": 454956.75237 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.387, "high": 0.387, "low": 0.383, "close": 0.383, "volume": 1344356.42, "close_time": 1767988799999, "quote_volume": 517256.51349, "trades": 2720, "taker_buy_base": 719643.39, "taker_buy_quote": 276977.46849 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.383, "high": 0.386, "low": 0.382, "close": 0.384, "volume": 993559.77, "close_time": 1767992399999, "quote_volume": 380800.19848, "trades": 1934, "taker_buy_base": 501748.29, "taker_buy_quote": 192346.11211 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.384, "high": 0.389, "low": 0.383, "close": 0.389, "volume": 789173.83, "close_time": 1767995999999, "quote_volume": 305231.23112, "trades": 1902, "taker_buy_base": 435967.63, "taker_buy_quote": 168675.31074 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.388, "high": 0.391, "low": 0.387, "close": 0.391, "volume": 724884.73, "close_time": 1767999599999, "quote_volume": 281762.09986, "trades": 1517, "taker_buy_base": 392072.8, "taker_buy_quote": 152447.96565 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.391, "high": 0.391, "low": 0.387, "close": 0.388, "volume": 250210.05, "close_time": 1768003199999, "quote_volume": 97210.00188, "trades": 510, "taker_buy_base": 159054.34, "taker_buy_quote": 61822.39743 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.387, "high": 0.389, "low": 0.383, "close": 0.384, "volume": 1018143.73, "close_time": 1768006799999, "quote_volume": 392417.38057, "trades": 2301, "taker_buy_base": 618727.84, "taker_buy_quote": 238397.46838 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.385, "high": 0.386, "low": 0.383, "close": 0.384, "volume": 858504.4, "close_time": 1768010399999, "quote_volume": 330331.24124, "trades": 1804, "taker_buy_base": 599220.94, "taker_buy_quote": 230652.3116 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.383, "high": 0.384, "low": 0.38, "close": 0.381, "volume": 522726.68, "close_time": 1768013999999, "quote_volume": 199663.85506, "trades": 642, "taker_buy_base": 206500.86, "taker_buy_quote": 78820.18795 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.382, "high": 0.382, "low": 0.379, "close": 0.38, "volume": 701161.06, "close_time": 1768017599999, "quote_volume": 266926.26908, "trades": 1206, "taker_buy_base": 392470.92, "taker_buy_quote": 149502.05462 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.38, "high": 0.382, "low": 0.378, "close": 0.381, "volume": 885749.19, "close_time": 1768021199999, "quote_volume": 336317.70223, "trades": 1693, "taker_buy_base": 512805.84, "taker_buy_quote": 194808.80034 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.381, "high": 0.382, "low": 0.376, "close": 0.376, "volume": 520416.88, "close_time": 1768024799999, "quote_volume": 197447.39026, "trades": 1011, "taker_buy_base": 222597.04, "taker_buy_quote": 84507.24273 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.377, "high": 0.379, "low": 0.374, "close": 0.377, "volume": 1061055.65, "close_time": 1768028399999, "quote_volume": 399058.39905, "trades": 2062, "taker_buy_base": 585719.91, "taker_buy_quote": 220419.92393 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.377, "high": 0.38, "low": 0.376, "close": 0.377, "volume": 726615.46, "close_time": 1768031999999, "quote_volume": 274543.01885, "trades": 1678, "taker_buy_base": 319989.99, "taker_buy_quote": 121002.69912 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.377, "high": 0.38, "low": 0.377, "close": 0.378, "volume": 318395.02, "close_time": 1768035599999, "quote_volume": 120371.68015, "trades": 980, "taker_buy_base": 172440.57, "taker_buy_quote": 65213.33049 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.378, "high": 0.383, "low": 0.378, "close": 0.381, "volume": 800076.19, "close_time": 1768039199999, "quote_volume": 304059.52442, "trades": 1721, "taker_buy_base": 435689.71, "taker_buy_quote": 165626.85161 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.382, "high": 0.385, "low": 0.38, "close": 0.384, "volume": 610314.81, "close_time": 1768042799999, "quote_volume": 233344.12684, "trades": 1160, "taker_buy_base": 324734.01, "taker_buy_quote": 124283.32587 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.384, "high": 0.384, "low": 0.381, "close": 0.384, "volume": 499118.56, "close_time": 1768046399999, "quote_volume": 191064.01916, "trades": 826, "taker_buy_base": 253912.32, "taker_buy_quote": 97225.46453 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.384, "high": 0.388, "low": 0.384, "close": 0.387, "volume": 1135267.6, "close_time": 1768049999999, "quote_volume": 438481.8296, "trades": 1863, "taker_buy_base": 540039.68, "taker_buy_quote": 208571.32549 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.387, "high": 0.388, "low": 0.386, "close": 0.387, "volume": 573231.01, "close_time": 1768053599999, "quote_volume": 221832.03726, "trades": 947, "taker_buy_base": 261858.79, "taker_buy_quote": 101376.15511 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.387, "high": 0.387, "low": 0.382, "close": 0.383, "volume": 673716.44, "close_time": 1768057199999, "quote_volume": 259170.72527, "trades": 1349, "taker_buy_base": 276637.8, "taker_buy_quote": 106445.26117 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.384, "high": 0.385, "low": 0.38, "close": 0.381, "volume": 459017.01, "close_time": 1768060799999, "quote_volume": 175193.08257, "trades": 853, "taker_buy_base": 166298.54, "taker_buy_quote": 63590.66397 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.381, "high": 0.382, "low": 0.378, "close": 0.381, "volume": 487571.35, "close_time": 1768064399999, "quote_volume": 185292.75482, "trades": 923, "taker_buy_base": 239385.12, "taker_buy_quote": 90964.89157 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.38, "high": 0.383, "low": 0.378, "close": 0.379, "volume": 796628.45, "close_time": 1768067999999, "quote_volume": 303409.70116, "trades": 1351, "taker_buy_base": 376818.67, "taker_buy_quote": 143529.61308 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.379, "high": 0.381, "low": 0.378, "close": 0.38, "volume": 425413.99, "close_time": 1768071599999, "quote_volume": 161331.97342, "trades": 850, "taker_buy_base": 192177.84, "taker_buy_quote": 72888.25413 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.38, "high": 0.383, "low": 0.38, "close": 0.382, "volume": 443488.1, "close_time": 1768075199999, "quote_volume": 169325.38015, "trades": 947, "taker_buy_base": 162749.79, "taker_buy_quote": 62197.06256 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.382, "high": 0.382, "low": 0.38, "close": 0.38, "volume": 171246.43, "close_time": 1768078799999, "quote_volume": 65288.43871, "trades": 405, "taker_buy_base": 104849.3, "taker_buy_quote": 39974.1731 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.381, "high": 0.381, "low": 0.379, "close": 0.38, "volume": 431017.29, "close_time": 1768082399999, "quote_volume": 163645.86991, "trades": 747, "taker_buy_base": 160319.62, "taker_buy_quote": 60891.39367 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.379, "high": 0.38, "low": 0.375, "close": 0.376, "volume": 736037.08, "close_time": 1768085999999, "quote_volume": 278539.27265, "trades": 1557, "taker_buy_base": 367441.66, "taker_buy_quote": 139017.81319 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.376, "high": 0.38, "low": 0.375, "close": 0.379, "volume": 557518.71, "close_time": 1768089599999, "quote_volume": 210722.72976, "trades": 629, "taker_buy_base": 302021.84, "taker_buy_quote": 114189.27887 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.379, "high": 0.38, "low": 0.377, "close": 0.38, "volume": 828627.07, "close_time": 1768093199999, "quote_volume": 313692.07483, "trades": 1290, "taker_buy_base": 428803.87, "taker_buy_quote": 162353.09037 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.38, "high": 0.381, "low": 0.378, "close": 0.381, "volume": 266321.63, "close_time": 1768096799999, "quote_volume": 101196.70336, "trades": 743, "taker_buy_base": 138072.56, "taker_buy_quote": 52505.11129 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.38, "high": 0.384, "low": 0.38, "close": 0.381, "volume": 367864.98, "close_time": 1768100399999, "quote_volume": 140799.32124, "trades": 655, "taker_buy_base": 188159.63, "taker_buy_quote": 72066.39055 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.381, "high": 0.384, "low": 0.381, "close": 0.382, "volume": 769095.98, "close_time": 1768103999999, "quote_volume": 294258.49534, "trades": 919, "taker_buy_base": 428361.77, "taker_buy_quote": 163896.5613 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.382, "high": 0.383, "low": 0.379, "close": 0.38, "volume": 770935.5, "close_time": 1768107599999, "quote_volume": 293436.81058, "trades": 922, "taker_buy_base": 314654.4, "taker_buy_quote": 119795.13174 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.38, "high": 0.381, "low": 0.378, "close": 0.38, "volume": 693439.79, "close_time": 1768111199999, "quote_volume": 263076.60736, "trades": 1138, "taker_buy_base": 326670.74, "taker_buy_quote": 123901.91655 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.38, "high": 0.384, "low": 0.377, "close": 0.382, "volume": 626485.02, "close_time": 1768114799999, "quote_volume": 237972.78453, "trades": 1227, "taker_buy_base": 352204.79, "taker_buy_quote": 133852.79864 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.382, "high": 0.383, "low": 0.381, "close": 0.382, "volume": 408186.29, "close_time": 1768118399999, "quote_volume": 155718.98654, "trades": 585, "taker_buy_base": 154140.94, "taker_buy_quote": 58847.83931 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.381, "high": 0.384, "low": 0.38, "close": 0.383, "volume": 804239.08, "close_time": 1768121999999, "quote_volume": 307602.19989, "trades": 1175, "taker_buy_base": 506108.13, "taker_buy_quote": 193625.49331 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.383, "high": 0.385, "low": 0.381, "close": 0.382, "volume": 623765.24, "close_time": 1768125599999, "quote_volume": 238781.37852, "trades": 997, "taker_buy_base": 282409.55, "taker_buy_quote": 108119.77326 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.382, "high": 0.385, "low": 0.381, "close": 0.383, "volume": 562589.87, "close_time": 1768129199999, "quote_volume": 215396.24761, "trades": 1032, "taker_buy_base": 288048.16, "taker_buy_quote": 110282.26056 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.382, "high": 0.384, "low": 0.381, "close": 0.384, "volume": 788776.12, "close_time": 1768132799999, "quote_volume": 301846.3071, "trades": 1033, "taker_buy_base": 349704.08, "taker_buy_quote": 133906.26444 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.384, "high": 0.387, "low": 0.383, "close": 0.386, "volume": 1099630.64, "close_time": 1768136399999, "quote_volume": 424051.38244, "trades": 2057, "taker_buy_base": 626138.68, "taker_buy_quote": 241540.02951 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.386, "high": 0.388, "low": 0.383, "close": 0.384, "volume": 1455861.43, "close_time": 1768139999999, "quote_volume": 562037.62787, "trades": 2105, "taker_buy_base": 854828.56, "taker_buy_quote": 330097.05921 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.385, "high": 0.388, "low": 0.383, "close": 0.387, "volume": 900096.77, "close_time": 1768143599999, "quote_volume": 346287.30318, "trades": 1229, "taker_buy_base": 554953.15, "taker_buy_quote": 213600.5481 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.387, "high": 0.388, "low": 0.377, "close": 0.379, "volume": 1407073.49, "close_time": 1768147199999, "quote_volume": 535887.03705, "trades": 2188, "taker_buy_base": 689937.45, "taker_buy_quote": 262630.9122 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.379, "high": 0.386, "low": 0.378, "close": 0.381, "volume": 1490605.73, "close_time": 1768150799999, "quote_volume": 571014.80609, "trades": 2962, "taker_buy_base": 749303.39, "taker_buy_quote": 287057.57167 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.381, "high": 0.383, "low": 0.378, "close": 0.382, "volume": 970487.24, "close_time": 1768154399999, "quote_volume": 369326.71089, "trades": 1560, "taker_buy_base": 393610.98, "taker_buy_quote": 149874.61406 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.382, "high": 0.382, "low": 0.379, "close": 0.381, "volume": 586127.09, "close_time": 1768157999999, "quote_volume": 223205.04931, "trades": 941, "taker_buy_base": 300074.07, "taker_buy_quote": 114271.47644 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.381, "high": 0.383, "low": 0.379, "close": 0.38, "volume": 484736.27, "close_time": 1768161599999, "quote_volume": 184883.12671, "trades": 1207, "taker_buy_base": 279506.7, "taker_buy_quote": 106656.46629 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.38, "high": 0.381, "low": 0.374, "close": 0.377, "volume": 1086941.45, "close_time": 1768165199999, "quote_volume": 409459.02314, "trades": 2181, "taker_buy_base": 502546.71, "taker_buy_quote": 189481.41583 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.377, "high": 0.38, "low": 0.374, "close": 0.38, "volume": 748020.92, "close_time": 1768168799999, "quote_volume": 281638.44189, "trades": 1775, "taker_buy_base": 435126.62, "taker_buy_quote": 163808.80576 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.379, "high": 0.379, "low": 0.371, "close": 0.374, "volume": 1345451.2, "close_time": 1768172399999, "quote_volume": 502503.55025, "trades": 2107, "taker_buy_base": 621015.55, "taker_buy_quote": 231922.97117 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.374, "high": 0.377, "low": 0.369, "close": 0.377, "volume": 1554349.59, "close_time": 1768175999999, "quote_volume": 579334.72939, "trades": 2763, "taker_buy_base": 895155.24, "taker_buy_quote": 333574.40298 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.377, "high": 0.38, "low": 0.372, "close": 0.379, "volume": 1283888.57, "close_time": 1768179599999, "quote_volume": 483197.32179, "trades": 3868, "taker_buy_base": 696378.65, "taker_buy_quote": 262009.85987 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.379, "high": 0.384, "low": 0.378, "close": 0.381, "volume": 1225299.6, "close_time": 1768183199999, "quote_volume": 466996.18745, "trades": 3891, "taker_buy_base": 590336.89, "taker_buy_quote": 224977.92007 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.381, "high": 0.388, "low": 0.381, "close": 0.386, "volume": 1845188.86, "close_time": 1768186799999, "quote_volume": 710242.05249, "trades": 3199, "taker_buy_base": 1002442.85, "taker_buy_quote": 385867.8919 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.387, "high": 0.394, "low": 0.384, "close": 0.385, "volume": 2684487.17, "close_time": 1768190399999, "quote_volume": 1044706.24831, "trades": 4581, "taker_buy_base": 1368876.92, "taker_buy_quote": 533101.60398 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.385, "high": 0.389, "low": 0.383, "close": 0.388, "volume": 916616.78, "close_time": 1768193999999, "quote_volume": 353622.44443, "trades": 2086, "taker_buy_base": 440919.87, "taker_buy_quote": 170073.45177 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.388, "high": 0.389, "low": 0.385, "close": 0.387, "volume": 912483.62, "close_time": 1768197599999, "quote_volume": 353465.82291, "trades": 1805, "taker_buy_base": 425803.93, "taker_buy_quote": 164971.5796 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.387, "high": 0.389, "low": 0.383, "close": 0.384, "volume": 1275716.58, "close_time": 1768201199999, "quote_volume": 493009.88118, "trades": 2261, "taker_buy_base": 639317.81, "taker_buy_quote": 247278.64482 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.384, "high": 0.387, "low": 0.372, "close": 0.374, "volume": 5304423.87, "close_time": 1768204799999, "quote_volume": 1998415.52785, "trades": 7818, "taker_buy_base": 2798796.83, "taker_buy_quote": 1054636.29017 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.373, "high": 0.377, "low": 0.366, "close": 0.371, "volume": 2477341.2, "close_time": 1768208399999, "quote_volume": 919188.7086, "trades": 4989, "taker_buy_base": 1079197.77, "taker_buy_quote": 400703.80328 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.371, "high": 0.374, "low": 0.369, "close": 0.37, "volume": 778129.33, "close_time": 1768211999999, "quote_volume": 289133.80248, "trades": 1862, "taker_buy_base": 315180.04, "taker_buy_quote": 117165.4782 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.371, "high": 0.372, "low": 0.37, "close": 0.37, "volume": 453935.46, "close_time": 1768215599999, "quote_volume": 168288.56763, "trades": 992, "taker_buy_base": 166516.88, "taker_buy_quote": 61781.99991 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.37, "high": 0.374, "low": 0.37, "close": 0.373, "volume": 1171348.19, "close_time": 1768219199999, "quote_volume": 435428.59913, "trades": 2013, "taker_buy_base": 637122.74, "taker_buy_quote": 237011.12206 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.373, "high": 0.375, "low": 0.37, "close": 0.371, "volume": 758929.23, "close_time": 1768222799999, "quote_volume": 282689.59458, "trades": 1465, "taker_buy_base": 374590.0, "taker_buy_quote": 139548.01455 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.372, "high": 0.372, "low": 0.367, "close": 0.368, "volume": 694513.3, "close_time": 1768226399999, "quote_volume": 256595.93627, "trades": 1520, "taker_buy_base": 406104.37, "taker_buy_quote": 150033.09748 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.368, "high": 0.379, "low": 0.364, "close": 0.377, "volume": 2727729.5, "close_time": 1768229999999, "quote_volume": 1013876.6764, "trades": 5584, "taker_buy_base": 1332622.26, "taker_buy_quote": 496130.12456 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.377, "high": 0.382, "low": 0.375, "close": 0.38, "volume": 1274676.1, "close_time": 1768233599999, "quote_volume": 482708.18677, "trades": 3826, "taker_buy_base": 743885.67, "taker_buy_quote": 281845.43686 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.379, "high": 0.383, "low": 0.376, "close": 0.381, "volume": 1286987.12, "close_time": 1768237199999, "quote_volume": 488675.47249, "trades": 2809, "taker_buy_base": 580232.44, "taker_buy_quote": 220339.68449 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.381, "high": 0.382, "low": 0.372, "close": 0.373, "volume": 1247064.77, "close_time": 1768240799999, "quote_volume": 468968.2195, "trades": 2813, "taker_buy_base": 505012.46, "taker_buy_quote": 189835.13807 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.373, "high": 0.379, "low": 0.373, "close": 0.375, "volume": 962188.05, "close_time": 1768244399999, "quote_volume": 361604.4361, "trades": 2189, "taker_buy_base": 494159.9, "taker_buy_quote": 185753.32624 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.375, "high": 0.377, "low": 0.373, "close": 0.376, "volume": 542249.37, "close_time": 1768247999999, "quote_volume": 203536.08851, "trades": 1454, "taker_buy_base": 259804.26, "taker_buy_quote": 97530.43281 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.375, "high": 0.378, "low": 0.372, "close": 0.372, "volume": 849585.79, "close_time": 1768251599999, "quote_volume": 317724.19824, "trades": 1780, "taker_buy_base": 431913.95, "taker_buy_quote": 161410.60611 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.373, "high": 0.373, "low": 0.366, "close": 0.369, "volume": 960022.66, "close_time": 1768255199999, "quote_volume": 354745.4267, "trades": 1537, "taker_buy_base": 401525.72, "taker_buy_quote": 148356.94314 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.369, "high": 0.372, "low": 0.367, "close": 0.37, "volume": 1224175.9, "close_time": 1768258799999, "quote_volume": 452380.38292, "trades": 1177, "taker_buy_base": 716183.39, "taker_buy_quote": 264850.63025 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.37, "high": 0.371, "low": 0.368, "close": 0.369, "volume": 638808.52, "close_time": 1768262399999, "quote_volume": 235841.69618, "trades": 975, "taker_buy_base": 285253.05, "taker_buy_quote": 105349.5165 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.369, "high": 0.371, "low": 0.368, "close": 0.371, "volume": 757789.77, "close_time": 1768265999999, "quote_volume": 279885.29132, "trades": 1084, "taker_buy_base": 356995.56, "taker_buy_quote": 131824.49415 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.37, "high": 0.373, "low": 0.369, "close": 0.371, "volume": 598397.85, "close_time": 1768269599999, "quote_volume": 222179.22953, "trades": 1004, "taker_buy_base": 312623.74, "taker_buy_quote": 116118.65776 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.372, "high": 0.374, "low": 0.37, "close": 0.37, "volume": 291622.54, "close_time": 1768273199999, "quote_volume": 108699.46043, "trades": 780, "taker_buy_base": 168184.56, "taker_buy_quote": 62735.44004 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.371, "high": 0.372, "low": 0.365, "close": 0.369, "volume": 1007129.42, "close_time": 1768276799999, "quote_volume": 370973.13718, "trades": 1176, "taker_buy_base": 424730.28, "taker_buy_quote": 156534.9418 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.368, "high": 0.371, "low": 0.368, "close": 0.371, "volume": 956805.63, "close_time": 1768280399999, "quote_volume": 353631.34658, "trades": 1177, "taker_buy_base": 329445.82, "taker_buy_quote": 121859.30877 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.372, "high": 0.378, "low": 0.371, "close": 0.373, "volume": 1029388.13, "close_time": 1768283999999, "quote_volume": 385025.90688, "trades": 2164, "taker_buy_base": 539178.4, "taker_buy_quote": 201670.11849 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.374, "high": 0.376, "low": 0.368, "close": 0.374, "volume": 1620286.45, "close_time": 1768287599999, "quote_volume": 603124.46096, "trades": 2633, "taker_buy_base": 926176.92, "taker_buy_quote": 344624.46489 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.375, "high": 0.375, "low": 0.371, "close": 0.373, "volume": 599382.09, "close_time": 1768291199999, "quote_volume": 223087.65684, "trades": 930, "taker_buy_base": 274416.16, "taker_buy_quote": 102131.71002 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.373, "high": 0.374, "low": 0.371, "close": 0.373, "volume": 494863.56, "close_time": 1768294799999, "quote_volume": 184539.36716, "trades": 1097, "taker_buy_base": 252951.18, "taker_buy_quote": 94350.97628 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.372, "high": 0.376, "low": 0.372, "close": 0.374, "volume": 876759.2, "close_time": 1768298399999, "quote_volume": 327644.95802, "trades": 2157, "taker_buy_base": 438222.31, "taker_buy_quote": 163801.77906 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.374, "high": 0.378, "low": 0.374, "close": 0.377, "volume": 1201767.52, "close_time": 1768301999999, "quote_volume": 451655.29822, "trades": 2112, "taker_buy_base": 614455.76, "taker_buy_quote": 230967.89977 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.378, "high": 0.384, "low": 0.375, "close": 0.379, "volume": 1485051.11, "close_time": 1768305599999, "quote_volume": 563208.5005, "trades": 2468, "taker_buy_base": 793145.39, "taker_buy_quote": 300983.11526 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.379, "high": 0.382, "low": 0.379, "close": 0.381, "volume": 935749.51, "close_time": 1768309199999, "quote_volume": 356557.98017, "trades": 1311, "taker_buy_base": 596636.36, "taker_buy_quote": 227432.62811 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.382, "high": 0.389, "low": 0.38, "close": 0.386, "volume": 2823725.46, "close_time": 1768312799999, "quote_volume": 1087573.49589, "trades": 4769, "taker_buy_base": 1519398.26, "taker_buy_quote": 585332.53382 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.386, "high": 0.397, "low": 0.384, "close": 0.389, "volume": 3295481.3, "close_time": 1768316399999, "quote_volume": 1288697.89279, "trades": 6550, "taker_buy_base": 1781325.89, "taker_buy_quote": 697338.33155 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.389, "high": 0.392, "low": 0.379, "close": 0.392, "volume": 4845848.27, "close_time": 1768319999999, "quote_volume": 1871937.54951, "trades": 7947, "taker_buy_base": 2309472.03, "taker_buy_quote": 893538.79922 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.392, "high": 0.396, "low": 0.387, "close": 0.393, "volume": 2767813.16, "close_time": 1768323599999, "quote_volume": 1085472.34475, "trades": 5283, "taker_buy_base": 1404185.43, "taker_buy_quote": 550731.91484 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.393, "high": 0.395, "low": 0.389, "close": 0.392, "volume": 2300535.01, "close_time": 1768327199999, "quote_volume": 900871.56921, "trades": 4002, "taker_buy_base": 1079668.42, "taker_buy_quote": 422854.36054 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.391, "high": 0.395, "low": 0.391, "close": 0.393, "volume": 1512664.98, "close_time": 1768330799999, "quote_volume": 594452.11515, "trades": 2679, "taker_buy_base": 747464.8, "taker_buy_quote": 293715.85337 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.393, "high": 0.399, "low": 0.391, "close": 0.398, "volume": 1407536.16, "close_time": 1768334399999, "quote_volume": 556162.89368, "trades": 2310, "taker_buy_base": 768434.67, "taker_buy_quote": 303722.55782 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.398, "high": 0.399, "low": 0.393, "close": 0.397, "volume": 1655876.96, "close_time": 1768337999999, "quote_volume": 656613.17475, "trades": 3370, "taker_buy_base": 803125.52, "taker_buy_quote": 318541.63366 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.397, "high": 0.402, "low": 0.396, "close": 0.402, "volume": 1346973.53, "close_time": 1768341599999, "quote_volume": 537425.1752, "trades": 4093, "taker_buy_base": 640707.69, "taker_buy_quote": 255673.27553 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.402, "high": 0.433, "low": 0.401, "close": 0.431, "volume": 9440060.5, "close_time": 1768345199999, "quote_volume": 3964010.26182, "trades": 18425, "taker_buy_base": 5262765.93, "taker_buy_quote": 2209244.24286 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.431, "high": 0.436, "low": 0.415, "close": 0.42, "volume": 7359090.69, "close_time": 1768348799999, "quote_volume": 3141281.10643, "trades": 11704, "taker_buy_base": 3837067.3, "taker_buy_quote": 1637934.21689 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.42, "high": 0.425, "low": 0.415, "close": 0.421, "volume": 2601112.0, "close_time": 1768352399999, "quote_volume": 1088280.59703, "trades": 6526, "taker_buy_base": 1433054.88, "taker_buy_quote": 599934.48441 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.42, "high": 0.425, "low": 0.417, "close": 0.419, "volume": 1469516.63, "close_time": 1768355999999, "quote_volume": 617584.28636, "trades": 4768, "taker_buy_base": 845567.07, "taker_buy_quote": 355434.29731 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.419, "high": 0.424, "low": 0.417, "close": 0.421, "volume": 1244047.79, "close_time": 1768359599999, "quote_volume": 523743.46648, "trades": 4082, "taker_buy_base": 608931.27, "taker_buy_quote": 256356.80054 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.421, "high": 0.427, "low": 0.419, "close": 0.424, "volume": 1160988.3, "close_time": 1768363199999, "quote_volume": 490861.32214, "trades": 3863, "taker_buy_base": 722727.76, "taker_buy_quote": 305659.56094 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.424, "high": 0.425, "low": 0.417, "close": 0.419, "volume": 962377.97, "close_time": 1768366799999, "quote_volume": 404059.60338, "trades": 3567, "taker_buy_base": 433211.94, "taker_buy_quote": 182019.35924 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.419, "high": 0.419, "low": 0.411, "close": 0.416, "volume": 1485342.77, "close_time": 1768370399999, "quote_volume": 615389.56991, "trades": 4025, "taker_buy_base": 615326.47, "taker_buy_quote": 255086.80453 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.416, "high": 0.416, "low": 0.41, "close": 0.415, "volume": 1276003.77, "close_time": 1768373999999, "quote_volume": 526946.78099, "trades": 3931, "taker_buy_base": 591403.84, "taker_buy_quote": 244388.92481 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.415, "high": 0.417, "low": 0.412, "close": 0.416, "volume": 923769.05, "close_time": 1768377599999, "quote_volume": 382926.05893, "trades": 3569, "taker_buy_base": 505490.15, "taker_buy_quote": 209630.84741 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.416, "high": 0.42, "low": 0.414, "close": 0.416, "volume": 1021654.14, "close_time": 1768381199999, "quote_volume": 426555.47087, "trades": 3458, "taker_buy_base": 575559.29, "taker_buy_quote": 240471.67922 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.416, "high": 0.424, "low": 0.416, "close": 0.423, "volume": 1180463.04, "close_time": 1768384799999, "quote_volume": 496440.97725, "trades": 3952, "taker_buy_base": 649018.5, "taker_buy_quote": 272958.42364 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.423, "high": 0.428, "low": 0.42, "close": 0.423, "volume": 2018327.32, "close_time": 1768388399999, "quote_volume": 855202.16025, "trades": 5726, "taker_buy_base": 1094601.48, "taker_buy_quote": 463879.41136 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.423, "high": 0.423, "low": 0.417, "close": 0.419, "volume": 1399436.37, "close_time": 1768391999999, "quote_volume": 586373.42424, "trades": 4307, "taker_buy_base": 667876.75, "taker_buy_quote": 279834.46365 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.418, "high": 0.421, "low": 0.415, "close": 0.417, "volume": 1435945.72, "close_time": 1768395599999, "quote_volume": 599980.06868, "trades": 3752, "taker_buy_base": 776081.28, "taker_buy_quote": 324401.81277 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.417, "high": 0.417, "low": 0.41, "close": 0.411, "volume": 1315342.11, "close_time": 1768399199999, "quote_volume": 543816.4511, "trades": 4129, "taker_buy_base": 544624.84, "taker_buy_quote": 225438.06925 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.411, "high": 0.42, "low": 0.41, "close": 0.417, "volume": 1704999.66, "close_time": 1768402799999, "quote_volume": 708006.48046, "trades": 5556, "taker_buy_base": 932266.49, "taker_buy_quote": 387326.83612 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.416, "high": 0.419, "low": 0.411, "close": 0.415, "volume": 1970714.57, "close_time": 1768406399999, "quote_volume": 817854.5228, "trades": 5726, "taker_buy_base": 1082230.35, "taker_buy_quote": 449309.45646 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.415, "high": 0.43, "low": 0.414, "close": 0.427, "volume": 5197504.98, "close_time": 1768409999999, "quote_volume": 2199899.20645, "trades": 10790, "taker_buy_base": 3142737.29, "taker_buy_quote": 1329273.00011 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.427, "high": 0.428, "low": 0.414, "close": 0.416, "volume": 2096608.5, "close_time": 1768413599999, "quote_volume": 882940.90172, "trades": 5348, "taker_buy_base": 1030237.37, "taker_buy_quote": 434198.37091 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.416, "high": 0.42, "low": 0.406, "close": 0.411, "volume": 2813261.48, "close_time": 1768417199999, "quote_volume": 1157798.74979, "trades": 7082, "taker_buy_base": 1169009.52, "taker_buy_quote": 481300.53121 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.411, "high": 0.42, "low": 0.408, "close": 0.417, "volume": 1785616.2, "close_time": 1768420799999, "quote_volume": 740575.74948, "trades": 5342, "taker_buy_base": 1083590.66, "taker_buy_quote": 449721.76027 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.417, "high": 0.421, "low": 0.413, "close": 0.416, "volume": 1308748.31, "close_time": 1768424399999, "quote_volume": 545617.10079, "trades": 4740, "taker_buy_base": 697900.4, "taker_buy_quote": 290978.05344 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.415, "high": 0.417, "low": 0.409, "close": 0.413, "volume": 1230004.87, "close_time": 1768427999999, "quote_volume": 508309.87873, "trades": 4097, "taker_buy_base": 490276.64, "taker_buy_quote": 202683.43048 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.413, "high": 0.415, "low": 0.405, "close": 0.41, "volume": 1704664.84, "close_time": 1768431599999, "quote_volume": 700278.09861, "trades": 4104, "taker_buy_base": 702883.8, "taker_buy_quote": 289413.08072 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.41, "high": 0.415, "low": 0.41, "close": 0.411, "volume": 826420.3, "close_time": 1768435199999, "quote_volume": 341307.19764, "trades": 1454, "taker_buy_base": 449368.81, "taker_buy_quote": 185729.14283 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.411, "high": 0.411, "low": 0.403, "close": 0.405, "volume": 1255405.1, "close_time": 1768438799999, "quote_volume": 511206.52197, "trades": 2837, "taker_buy_base": 556127.38, "taker_buy_quote": 226558.96484 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.405, "high": 0.409, "low": 0.401, "close": 0.404, "volume": 1583149.1, "close_time": 1768442399999, "quote_volume": 640860.19245, "trades": 3344, "taker_buy_base": 722368.89, "taker_buy_quote": 292648.58078 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.403, "high": 0.404, "low": 0.397, "close": 0.398, "volume": 1333704.53, "close_time": 1768445999999, "quote_volume": 533751.78186, "trades": 3304, "taker_buy_base": 485141.13, "taker_buy_quote": 194348.31875 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.398, "high": 0.399, "low": 0.389, "close": 0.39, "volume": 2153743.3, "close_time": 1768449599999, "quote_volume": 847500.46437, "trades": 4018, "taker_buy_base": 776251.16, "taker_buy_quote": 305716.3772 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.39, "high": 0.395, "low": 0.39, "close": 0.393, "volume": 1147354.86, "close_time": 1768453199999, "quote_volume": 450953.38211, "trades": 2067, "taker_buy_base": 617913.48, "taker_buy_quote": 242925.075 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.393, "high": 0.396, "low": 0.393, "close": 0.395, "volume": 809367.54, "close_time": 1768456799999, "quote_volume": 319441.82494, "trades": 1337, "taker_buy_base": 482790.59, "taker_buy_quote": 190639.21637 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.394, "high": 0.399, "low": 0.393, "close": 0.394, "volume": 1211503.34, "close_time": 1768460399999, "quote_volume": 479581.57028, "trades": 1834, "taker_buy_base": 672557.48, "taker_buy_quote": 266526.30918 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.394, "high": 0.399, "low": 0.394, "close": 0.397, "volume": 983222.73, "close_time": 1768463999999, "quote_volume": 390382.937, "trades": 1685, "taker_buy_base": 550759.8, "taker_buy_quote": 218694.78589 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.397, "high": 0.398, "low": 0.395, "close": 0.396, "volume": 561159.31, "close_time": 1768467599999, "quote_volume": 222367.86366, "trades": 1047, "taker_buy_base": 292399.15, "taker_buy_quote": 115889.46015 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.397, "high": 0.401, "low": 0.394, "close": 0.397, "volume": 1463309.9, "close_time": 1768471199999, "quote_volume": 580965.55968, "trades": 1953, "taker_buy_base": 686990.52, "taker_buy_quote": 273249.26492 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.397, "high": 0.398, "low": 0.393, "close": 0.393, "volume": 908502.46, "close_time": 1768474799999, "quote_volume": 359711.77986, "trades": 1478, "taker_buy_base": 330430.2, "taker_buy_quote": 130834.11256 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.394, "high": 0.395, "low": 0.391, "close": 0.393, "volume": 479055.03, "close_time": 1768478399999, "quote_volume": 188426.34604, "trades": 980, "taker_buy_base": 196193.31, "taker_buy_quote": 77201.06425 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.393, "high": 0.396, "low": 0.392, "close": 0.396, "volume": 718383.78, "close_time": 1768481999999, "quote_volume": 282883.19973, "trades": 1381, "taker_buy_base": 432398.23, "taker_buy_quote": 170395.88981 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.396, "high": 0.399, "low": 0.394, "close": 0.398, "volume": 738307.9, "close_time": 1768485599999, "quote_volume": 292876.03655, "trades": 1623, "taker_buy_base": 382568.83, "taker_buy_quote": 151790.48031 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.397, "high": 0.399, "low": 0.39, "close": 0.393, "volume": 2413988.81, "close_time": 1768489199999, "quote_volume": 951012.67809, "trades": 4913, "taker_buy_base": 1299841.18, "taker_buy_quote": 512500.57796 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.392, "high": 0.395, "low": 0.378, "close": 0.385, "volume": 3181517.13, "close_time": 1768492799999, "quote_volume": 1226249.11892, "trades": 7297, "taker_buy_base": 1493502.12, "taker_buy_quote": 575496.43236 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.385, "high": 0.389, "low": 0.381, "close": 0.388, "volume": 1438027.19, "close_time": 1768496399999, "quote_volume": 554595.71781, "trades": 3572, "taker_buy_base": 679196.17, "taker_buy_quote": 261867.34129 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.387, "high": 0.39, "low": 0.383, "close": 0.384, "volume": 949289.87, "close_time": 1768499999999, "quote_volume": 367125.37878, "trades": 2211, "taker_buy_base": 381693.37, "taker_buy_quote": 147800.408 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.384, "high": 0.386, "low": 0.377, "close": 0.379, "volume": 1350987.05, "close_time": 1768503599999, "quote_volume": 514510.68893, "trades": 2821, "taker_buy_base": 532460.56, "taker_buy_quote": 202635.80201 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.379, "high": 0.381, "low": 0.376, "close": 0.381, "volume": 1017085.71, "close_time": 1768507199999, "quote_volume": 384980.81663, "trades": 2536, "taker_buy_base": 497737.63, "taker_buy_quote": 188504.63813 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.382, "high": 0.384, "low": 0.379, "close": 0.38, "volume": 542345.2, "close_time": 1768510799999, "quote_volume": 206763.6217, "trades": 1450, "taker_buy_base": 274516.46, "taker_buy_quote": 104678.50529 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.38, "high": 0.384, "low": 0.38, "close": 0.383, "volume": 879307.93, "close_time": 1768514399999, "quote_volume": 336186.18932, "trades": 1309, "taker_buy_base": 545988.35, "taker_buy_quote": 208728.20168 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.383, "high": 0.389, "low": 0.383, "close": 0.386, "volume": 1461858.62, "close_time": 1768517999999, "quote_volume": 565956.45419, "trades": 1635, "taker_buy_base": 590766.61, "taker_buy_quote": 228510.1061 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.386, "high": 0.387, "low": 0.383, "close": 0.385, "volume": 1044010.15, "close_time": 1768521599999, "quote_volume": 402387.77873, "trades": 1564, "taker_buy_base": 505794.2, "taker_buy_quote": 194933.02292 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.385, "high": 0.387, "low": 0.384, "close": 0.385, "volume": 568529.88, "close_time": 1768525199999, "quote_volume": 219226.88998, "trades": 952, "taker_buy_base": 208547.54, "taker_buy_quote": 80415.46942 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.384, "high": 0.386, "low": 0.383, "close": 0.385, "volume": 283295.94, "close_time": 1768528799999, "quote_volume": 108949.20493, "trades": 824, "taker_buy_base": 134232.56, "taker_buy_quote": 51640.81139 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.385, "high": 0.385, "low": 0.381, "close": 0.385, "volume": 679962.62, "close_time": 1768532399999, "quote_volume": 260249.89576, "trades": 1341, "taker_buy_base": 350978.41, "taker_buy_quote": 134323.4598 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.384, "high": 0.385, "low": 0.382, "close": 0.383, "volume": 510422.6, "close_time": 1768535999999, "quote_volume": 195541.17118, "trades": 1026, "taker_buy_base": 224951.41, "taker_buy_quote": 86204.98999 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.384, "high": 0.386, "low": 0.379, "close": 0.381, "volume": 1126817.08, "close_time": 1768539599999, "quote_volume": 430462.43418, "trades": 1964, "taker_buy_base": 516512.21, "taker_buy_quote": 197309.89896 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.381, "high": 0.385, "low": 0.38, "close": 0.384, "volume": 610544.61, "close_time": 1768543199999, "quote_volume": 233322.04748, "trades": 1066, "taker_buy_base": 379730.25, "taker_buy_quote": 145162.39952 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.384, "high": 0.385, "low": 0.382, "close": 0.384, "volume": 582434.27, "close_time": 1768546799999, "quote_volume": 223338.05902, "trades": 630, "taker_buy_base": 307763.9, "taker_buy_quote": 118061.38461 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.384, "high": 0.386, "low": 0.382, "close": 0.383, "volume": 384169.02, "close_time": 1768550399999, "quote_volume": 147499.97637, "trades": 675, "taker_buy_base": 206456.62, "taker_buy_quote": 79267.77306 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.383, "high": 0.388, "low": 0.383, "close": 0.386, "volume": 800936.15, "close_time": 1768553999999, "quote_volume": 309321.12952, "trades": 1097, "taker_buy_base": 437209.36, "taker_buy_quote": 168806.52441 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.386, "high": 0.387, "low": 0.384, "close": 0.384, "volume": 356289.0, "close_time": 1768557599999, "quote_volume": 137314.30961, "trades": 705, "taker_buy_base": 170364.88, "taker_buy_quote": 65679.85141 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.384, "high": 0.385, "low": 0.382, "close": 0.383, "volume": 460410.3, "close_time": 1768561199999, "quote_volume": 176674.83069, "trades": 977, "taker_buy_base": 168057.66, "taker_buy_quote": 64499.12375 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.384, "high": 0.385, "low": 0.382, "close": 0.384, "volume": 434084.53, "close_time": 1768564799999, "quote_volume": 166650.32419, "trades": 797, "taker_buy_base": 205792.91, "taker_buy_quote": 79015.44486 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.384, "high": 0.385, "low": 0.381, "close": 0.382, "volume": 290007.49, "close_time": 1768568399999, "quote_volume": 111219.83428, "trades": 648, "taker_buy_base": 126863.79, "taker_buy_quote": 48718.62547 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.382, "high": 0.383, "low": 0.378, "close": 0.38, "volume": 1163187.07, "close_time": 1768571999999, "quote_volume": 443243.82514, "trades": 1518, "taker_buy_base": 601891.8, "taker_buy_quote": 229402.77894 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.381, "high": 0.384, "low": 0.38, "close": 0.381, "volume": 1048364.72, "close_time": 1768575599999, "quote_volume": 400460.11852, "trades": 1872, "taker_buy_base": 492189.05, "taker_buy_quote": 188091.04953 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.382, "high": 0.384, "low": 0.369, "close": 0.372, "volume": 2852921.67, "close_time": 1768579199999, "quote_volume": 1075452.91485, "trades": 5255, "taker_buy_base": 1440509.77, "taker_buy_quote": 542337.84672 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.372, "high": 0.378, "low": 0.369, "close": 0.375, "volume": 2469320.11, "close_time": 1768582799999, "quote_volume": 922956.35554, "trades": 2875, "taker_buy_base": 957121.33, "taker_buy_quote": 358348.8552 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.376, "high": 0.38, "low": 0.373, "close": 0.38, "volume": 980628.36, "close_time": 1768586399999, "quote_volume": 369038.91501, "trades": 1543, "taker_buy_base": 577285.27, "taker_buy_quote": 217218.25706 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.38, "high": 0.382, "low": 0.379, "close": 0.38, "volume": 825695.52, "close_time": 1768589999999, "quote_volume": 314202.84306, "trades": 1172, "taker_buy_base": 362389.29, "taker_buy_quote": 137931.10147 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.38, "high": 0.383, "low": 0.377, "close": 0.381, "volume": 612048.21, "close_time": 1768593599999, "quote_volume": 232715.35965, "trades": 1142, "taker_buy_base": 380639.85, "taker_buy_quote": 144747.93759 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.381, "high": 0.387, "low": 0.377, "close": 0.387, "volume": 1061652.99, "close_time": 1768597199999, "quote_volume": 406897.61233, "trades": 1554, "taker_buy_base": 640923.14, "taker_buy_quote": 246191.48525 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.387, "high": 0.389, "low": 0.385, "close": 0.385, "volume": 702344.11, "close_time": 1768600799999, "quote_volume": 271738.73704, "trades": 1406, "taker_buy_base": 312987.4, "taker_buy_quote": 121151.80685 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.386, "high": 0.386, "low": 0.383, "close": 0.385, "volume": 508743.28, "close_time": 1768604399999, "quote_volume": 195829.23702, "trades": 833, "taker_buy_base": 257408.04, "taker_buy_quote": 99095.76073 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.386, "high": 0.39, "low": 0.385, "close": 0.388, "volume": 423001.05, "close_time": 1768607999999, "quote_volume": 163962.82001, "trades": 913, "taker_buy_base": 190440.69, "taker_buy_quote": 73809.32508 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.388, "high": 0.389, "low": 0.386, "close": 0.388, "volume": 345854.11, "close_time": 1768611599999, "quote_volume": 133883.60701, "trades": 736, "taker_buy_base": 178098.49, "taker_buy_quote": 68959.26462 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.388, "high": 0.388, "low": 0.386, "close": 0.387, "volume": 822064.42, "close_time": 1768615199999, "quote_volume": 318141.50707, "trades": 823, "taker_buy_base": 569055.24, "taker_buy_quote": 220238.1467 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.387, "high": 0.387, "low": 0.383, "close": 0.385, "volume": 967632.89, "close_time": 1768618799999, "quote_volume": 372360.40059, "trades": 1395, "taker_buy_base": 403610.65, "taker_buy_quote": 155427.75228 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.386, "high": 0.386, "low": 0.382, "close": 0.384, "volume": 499705.61, "close_time": 1768622399999, "quote_volume": 192165.60658, "trades": 788, "taker_buy_base": 286526.31, "taker_buy_quote": 110220.08042 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.384, "high": 0.387, "low": 0.384, "close": 0.385, "volume": 249390.77, "close_time": 1768625999999, "quote_volume": 96153.18801, "trades": 483, "taker_buy_base": 146858.73, "taker_buy_quote": 56633.1502 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.386, "high": 0.388, "low": 0.385, "close": 0.386, "volume": 527158.29, "close_time": 1768629599999, "quote_volume": 203570.91513, "trades": 723, "taker_buy_base": 260154.37, "taker_buy_quote": 100471.26854 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.386, "high": 0.387, "low": 0.384, "close": 0.385, "volume": 374460.58, "close_time": 1768633199999, "quote_volume": 144296.10708, "trades": 794, "taker_buy_base": 176164.08, "taker_buy_quote": 67910.79806 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.385, "high": 0.387, "low": 0.383, "close": 0.386, "volume": 166585.1, "close_time": 1768636799999, "quote_volume": 64075.83534, "trades": 340, "taker_buy_base": 102558.65, "taker_buy_quote": 39430.91542 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.386, "high": 0.39, "low": 0.385, "close": 0.389, "volume": 750162.62, "close_time": 1768640399999, "quote_volume": 290473.39931, "trades": 1159, "taker_buy_base": 361364.9, "taker_buy_quote": 139982.76992 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.388, "high": 0.389, "low": 0.386, "close": 0.386, "volume": 292374.54, "close_time": 1768643999999, "quote_volume": 113368.05187, "trades": 736, "taker_buy_base": 77597.21, "taker_buy_quote": 30108.94411 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.386, "high": 0.387, "low": 0.384, "close": 0.386, "volume": 328053.99, "close_time": 1768647599999, "quote_volume": 126543.93364, "trades": 637, "taker_buy_base": 127174.66, "taker_buy_quote": 49071.75308 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.385, "high": 0.387, "low": 0.384, "close": 0.385, "volume": 537599.93, "close_time": 1768651199999, "quote_volume": 207071.02495, "trades": 1007, "taker_buy_base": 237566.48, "taker_buy_quote": 91579.59425 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.384, "high": 0.387, "low": 0.384, "close": 0.385, "volume": 507399.84, "close_time": 1768654799999, "quote_volume": 195659.67335, "trades": 1090, "taker_buy_base": 265106.59, "taker_buy_quote": 102232.85407 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.385, "high": 0.386, "low": 0.383, "close": 0.384, "volume": 576781.26, "close_time": 1768658399999, "quote_volume": 221800.27951, "trades": 1067, "taker_buy_base": 216249.73, "taker_buy_quote": 83198.28013 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.384, "high": 0.387, "low": 0.382, "close": 0.386, "volume": 786945.2, "close_time": 1768661999999, "quote_volume": 302378.12908, "trades": 1551, "taker_buy_base": 420974.95, "taker_buy_quote": 161864.00652 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.386, "high": 0.389, "low": 0.385, "close": 0.389, "volume": 974015.51, "close_time": 1768665599999, "quote_volume": 377583.23954, "trades": 1370, "taker_buy_base": 553507.55, "taker_buy_quote": 214638.04089 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.388, "high": 0.389, "low": 0.382, "close": 0.383, "volume": 1005624.67, "close_time": 1768669199999, "quote_volume": 387742.46192, "trades": 1665, "taker_buy_base": 524375.96, "taker_buy_quote": 202337.39705 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.383, "high": 0.385, "low": 0.383, "close": 0.385, "volume": 313339.98, "close_time": 1768672799999, "quote_volume": 120405.62305, "trades": 589, "taker_buy_base": 181311.68, "taker_buy_quote": 69686.76734 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.384, "high": 0.385, "low": 0.383, "close": 0.384, "volume": 165707.48, "close_time": 1768676399999, "quote_volume": 63651.51404, "trades": 376, "taker_buy_base": 88483.23, "taker_buy_quote": 34015.94416 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.384, "high": 0.386, "low": 0.384, "close": 0.385, "volume": 197096.06, "close_time": 1768679999999, "quote_volume": 75770.82653, "trades": 303, "taker_buy_base": 89583.03, "taker_buy_quote": 34466.25275 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.384, "high": 0.385, "low": 0.383, "close": 0.384, "volume": 268629.3, "close_time": 1768683599999, "quote_volume": 103197.01967, "trades": 356, "taker_buy_base": 104419.95, "taker_buy_quote": 40119.70507 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.384, "high": 0.384, "low": 0.382, "close": 0.383, "volume": 370689.1, "close_time": 1768687199999, "quote_volume": 141985.3647, "trades": 634, "taker_buy_base": 149828.3, "taker_buy_quote": 57385.09857 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.383, "high": 0.383, "low": 0.377, "close": 0.379, "volume": 1235075.47, "close_time": 1768690799999, "quote_volume": 469414.75114, "trades": 1837, "taker_buy_base": 405713.34, "taker_buy_quote": 154174.85008 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.379, "high": 0.381, "low": 0.378, "close": 0.379, "volume": 347684.08, "close_time": 1768694399999, "quote_volume": 131839.24256, "trades": 574, "taker_buy_base": 178016.47, "taker_buy_quote": 67519.33692 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.379, "high": 0.387, "low": 0.378, "close": 0.381, "volume": 1269972.62, "close_time": 1768697999999, "quote_volume": 485915.54207, "trades": 2011, "taker_buy_base": 753351.63, "taker_buy_quote": 287917.00067 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.381, "high": 0.381, "low": 0.375, "close": 0.376, "volume": 1426239.69, "close_time": 1768701599999, "quote_volume": 537820.14453, "trades": 1877, "taker_buy_base": 524451.56, "taker_buy_quote": 197702.70893 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.377, "high": 0.379, "low": 0.375, "close": 0.376, "volume": 1049885.54, "close_time": 1768705199999, "quote_volume": 395353.35368, "trades": 1119, "taker_buy_base": 521296.77, "taker_buy_quote": 196455.69782 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.376, "high": 0.378, "low": 0.375, "close": 0.376, "volume": 591721.14, "close_time": 1768708799999, "quote_volume": 222614.37578, "trades": 827, "taker_buy_base": 281998.98, "taker_buy_quote": 106151.00308 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.376, "high": 0.376, "low": 0.374, "close": 0.376, "volume": 230042.47, "close_time": 1768712399999, "quote_volume": 86391.31734, "trades": 398, "taker_buy_base": 145577.25, "taker_buy_quote": 54668.0994 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.376, "high": 0.379, "low": 0.375, "close": 0.377, "volume": 554008.78, "close_time": 1768715999999, "quote_volume": 208730.66566, "trades": 698, "taker_buy_base": 262643.57, "taker_buy_quote": 98976.50994 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.377, "high": 0.377, "low": 0.375, "close": 0.376, "volume": 404429.4, "close_time": 1768719599999, "quote_volume": 152131.89852, "trades": 538, "taker_buy_base": 189109.39, "taker_buy_quote": 71175.67977 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.376, "high": 0.376, "low": 0.373, "close": 0.374, "volume": 510050.53, "close_time": 1768723199999, "quote_volume": 191175.43973, "trades": 809, "taker_buy_base": 238130.27, "taker_buy_quote": 89264.25401 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.375, "high": 0.377, "low": 0.374, "close": 0.376, "volume": 392877.42, "close_time": 1768726799999, "quote_volume": 147365.73324, "trades": 539, "taker_buy_base": 162354.2, "taker_buy_quote": 60953.22243 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.376, "high": 0.378, "low": 0.375, "close": 0.377, "volume": 231803.97, "close_time": 1768730399999, "quote_volume": 87301.21651, "trades": 496, "taker_buy_base": 118202.45, "taker_buy_quote": 44533.67941 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.377, "high": 0.379, "low": 0.375, "close": 0.378, "volume": 230134.85, "close_time": 1768733999999, "quote_volume": 86687.61377, "trades": 542, "taker_buy_base": 142123.52, "taker_buy_quote": 53541.78653 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.379, "high": 0.38, "low": 0.377, "close": 0.378, "volume": 245878.51, "close_time": 1768737599999, "quote_volume": 93176.09358, "trades": 554, "taker_buy_base": 86343.69, "taker_buy_quote": 32732.34155 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.377, "high": 0.378, "low": 0.374, "close": 0.376, "volume": 352602.87, "close_time": 1768741199999, "quote_volume": 132815.14975, "trades": 742, "taker_buy_base": 177500.42, "taker_buy_quote": 66864.2936 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.375, "high": 0.378, "low": 0.374, "close": 0.376, "volume": 531188.43, "close_time": 1768744799999, "quote_volume": 199613.004, "trades": 987, "taker_buy_base": 300586.9, "taker_buy_quote": 112982.53821 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.376, "high": 0.378, "low": 0.371, "close": 0.372, "volume": 891932.59, "close_time": 1768748399999, "quote_volume": 333860.22318, "trades": 1757, "taker_buy_base": 381092.21, "taker_buy_quote": 142709.82406 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.372, "high": 0.375, "low": 0.371, "close": 0.373, "volume": 540960.56, "close_time": 1768751999999, "quote_volume": 201847.46896, "trades": 1267, "taker_buy_base": 293922.43, "taker_buy_quote": 109666.45547 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.374, "high": 0.376, "low": 0.372, "close": 0.373, "volume": 392877.97, "close_time": 1768755599999, "quote_volume": 146985.37093, "trades": 836, "taker_buy_base": 216922.75, "taker_buy_quote": 81176.55199 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.373, "high": 0.375, "low": 0.371, "close": 0.374, "volume": 1076148.52, "close_time": 1768759199999, "quote_volume": 401725.01264, "trades": 1533, "taker_buy_base": 414419.75, "taker_buy_quote": 154833.56118 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.374, "high": 0.38, "low": 0.373, "close": 0.378, "volume": 580411.96, "close_time": 1768762799999, "quote_volume": 218683.91246, "trades": 1499, "taker_buy_base": 319757.86, "taker_buy_quote": 120480.51413 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.378, "high": 0.379, "low": 0.371, "close": 0.373, "volume": 594504.99, "close_time": 1768766399999, "quote_volume": 222679.36546, "trades": 1697, "taker_buy_base": 261823.8, "taker_buy_quote": 98171.36342 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.373, "high": 0.377, "low": 0.371, "close": 0.376, "volume": 386783.49, "close_time": 1768769999999, "quote_volume": 144714.97926, "trades": 1112, "taker_buy_base": 198133.91, "taker_buy_quote": 74149.33068 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.376, "high": 0.376, "low": 0.373, "close": 0.373, "volume": 369916.08, "close_time": 1768773599999, "quote_volume": 138246.5021, "trades": 657, "taker_buy_base": 170625.89, "taker_buy_quote": 63773.36395 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.373, "high": 0.376, "low": 0.372, "close": 0.374, "volume": 377634.4, "close_time": 1768777199999, "quote_volume": 141124.68408, "trades": 673, "taker_buy_base": 181487.92, "taker_buy_quote": 67867.47398 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.373, "high": 0.373, "low": 0.35, "close": 0.351, "volume": 4624777.7, "close_time": 1768780799999, "quote_volume": 1666589.95278, "trades": 7860, "taker_buy_base": 2051143.67, "taker_buy_quote": 738201.16081 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.352, "high": 0.352, "low": 0.311, "close": 0.334, "volume": 21532774.6, "close_time": 1768784399999, "quote_volume": 7108404.76971, "trades": 25143, "taker_buy_base": 10612170.34, "taker_buy_quote": 3502119.01189 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.334, "high": 0.341, "low": 0.333, "close": 0.338, "volume": 2842786.49, "close_time": 1768787999999, "quote_volume": 960043.48091, "trades": 4914, "taker_buy_base": 1427492.89, "taker_buy_quote": 482048.0723 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.338, "high": 0.341, "low": 0.337, "close": 0.34, "volume": 1331653.4, "close_time": 1768791599999, "quote_volume": 451415.30288, "trades": 1869, "taker_buy_base": 617503.25, "taker_buy_quote": 209359.87999 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.339, "high": 0.341, "low": 0.338, "close": 0.34, "volume": 1409480.0, "close_time": 1768795199999, "quote_volume": 477945.93511, "trades": 1817, "taker_buy_base": 752123.51, "taker_buy_quote": 255072.57146 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.339, "high": 0.342, "low": 0.337, "close": 0.337, "volume": 1421519.05, "close_time": 1768798799999, "quote_volume": 482900.07666, "trades": 2268, "taker_buy_base": 601623.74, "taker_buy_quote": 204446.7144 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.338, "high": 0.339, "low": 0.335, "close": 0.337, "volume": 1481943.65, "close_time": 1768802399999, "quote_volume": 499766.84036, "trades": 2740, "taker_buy_base": 798883.5, "taker_buy_quote": 269497.1547 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.336, "high": 0.339, "low": 0.335, "close": 0.339, "volume": 1156160.85, "close_time": 1768805999999, "quote_volume": 390101.49316, "trades": 1773, "taker_buy_base": 547211.38, "taker_buy_quote": 184723.61033 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.339, "high": 0.344, "low": 0.338, "close": 0.344, "volume": 1268097.32, "close_time": 1768809599999, "quote_volume": 433646.40543, "trades": 1682, "taker_buy_base": 812892.06, "taker_buy_quote": 278156.31884 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.344, "high": 0.347, "low": 0.34, "close": 0.342, "volume": 2748307.66, "close_time": 1768813199999, "quote_volume": 943649.97813, "trades": 3749, "taker_buy_base": 1452804.66, "taker_buy_quote": 498697.50879 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.342, "high": 0.343, "low": 0.34, "close": 0.34, "volume": 639599.86, "close_time": 1768816799999, "quote_volume": 218342.21111, "trades": 1323, "taker_buy_base": 333313.69, "taker_buy_quote": 113813.31121 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.341, "high": 0.342, "low": 0.338, "close": 0.339, "volume": 1361048.55, "close_time": 1768820399999, "quote_volume": 462277.8479, "trades": 1543, "taker_buy_base": 744229.19, "taker_buy_quote": 252898.7543 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.34, "high": 0.343, "low": 0.338, "close": 0.341, "volume": 1181249.45, "close_time": 1768823999999, "quote_volume": 402485.75043, "trades": 1380, "taker_buy_base": 640234.7, "taker_buy_quote": 218453.71942 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.341, "high": 0.341, "low": 0.338, "close": 0.338, "volume": 970569.27, "close_time": 1768827599999, "quote_volume": 329233.93219, "trades": 1398, "taker_buy_base": 511914.77, "taker_buy_quote": 173688.42358 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.339, "high": 0.343, "low": 0.338, "close": 0.34, "volume": 1687730.06, "close_time": 1768831199999, "quote_volume": 575078.28977, "trades": 1620, "taker_buy_base": 1027033.93, "taker_buy_quote": 350372.55015 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.34, "high": 0.345, "low": 0.34, "close": 0.344, "volume": 908623.96, "close_time": 1768834799999, "quote_volume": 311097.17805, "trades": 1317, "taker_buy_base": 460717.44, "taker_buy_quote": 157718.6431 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.343, "high": 0.345, "low": 0.342, "close": 0.342, "volume": 832084.14, "close_time": 1768838399999, "quote_volume": 286291.94816, "trades": 1161, "taker_buy_base": 433128.4, "taker_buy_quote": 149128.95233 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.342, "high": 0.348, "low": 0.341, "close": 0.347, "volume": 939596.73, "close_time": 1768841999999, "quote_volume": 324830.89022, "trades": 1534, "taker_buy_base": 443050.32, "taker_buy_quote": 153290.94559 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.348, "high": 0.349, "low": 0.345, "close": 0.347, "volume": 647976.63, "close_time": 1768845599999, "quote_volume": 224633.25116, "trades": 1084, "taker_buy_base": 274099.81, "taker_buy_quote": 95024.25927 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.346, "high": 0.349, "low": 0.346, "close": 0.349, "volume": 582052.11, "close_time": 1768849199999, "quote_volume": 202348.13634, "trades": 858, "taker_buy_base": 305742.52, "taker_buy_quote": 106300.75688 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.348, "high": 0.355, "low": 0.348, "close": 0.353, "volume": 2134476.48, "close_time": 1768852799999, "quote_volume": 751120.03708, "trades": 2622, "taker_buy_base": 1285678.08, "taker_buy_quote": 452376.31595 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.354, "high": 0.358, "low": 0.352, "close": 0.354, "volume": 1016307.59, "close_time": 1768856399999, "quote_volume": 360720.65974, "trades": 1709, "taker_buy_base": 425798.69, "taker_buy_quote": 151163.12375 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.355, "high": 0.356, "low": 0.352, "close": 0.352, "volume": 939214.2, "close_time": 1768859999999, "quote_volume": 332842.41644, "trades": 1380, "taker_buy_base": 538790.27, "taker_buy_quote": 191019.23409 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.352, "high": 0.353, "low": 0.348, "close": 0.348, "volume": 1482813.53, "close_time": 1768863599999, "quote_volume": 520211.78683, "trades": 2398, "taker_buy_base": 758686.3, "taker_buy_quote": 266418.5067 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.348, "high": 0.354, "low": 0.348, "close": 0.353, "volume": 993695.18, "close_time": 1768867199999, "quote_volume": 349539.4557, "trades": 2052, "taker_buy_base": 534495.57, "taker_buy_quote": 188071.0211 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.353, "high": 0.354, "low": 0.349, "close": 0.351, "volume": 742494.98, "close_time": 1768870799999, "quote_volume": 261218.33331, "trades": 1575, "taker_buy_base": 341420.92, "taker_buy_quote": 120208.18768 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.351, "high": 0.353, "low": 0.349, "close": 0.351, "volume": 808901.3, "close_time": 1768874399999, "quote_volume": 283779.95356, "trades": 1523, "taker_buy_base": 471822.52, "taker_buy_quote": 165628.59142 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.351, "high": 0.353, "low": 0.348, "close": 0.351, "volume": 623096.28, "close_time": 1768877999999, "quote_volume": 218499.69122, "trades": 1077, "taker_buy_base": 303130.9, "taker_buy_quote": 106309.91143 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.351, "high": 0.351, "low": 0.347, "close": 0.348, "volume": 695759.19, "close_time": 1768881599999, "quote_volume": 242939.89666, "trades": 954, "taker_buy_base": 371329.17, "taker_buy_quote": 129696.25263 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.349, "high": 0.35, "low": 0.347, "close": 0.348, "volume": 749992.3, "close_time": 1768885199999, "quote_volume": 261211.33709, "trades": 1041, "taker_buy_base": 351722.47, "taker_buy_quote": 122508.84962 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.348, "high": 0.355, "low": 0.346, "close": 0.351, "volume": 1844161.87, "close_time": 1768888799999, "quote_volume": 645669.84854, "trades": 2797, "taker_buy_base": 870961.34, "taker_buy_quote": 305121.33256 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.351, "high": 0.352, "low": 0.346, "close": 0.347, "volume": 1194346.47, "close_time": 1768892399999, "quote_volume": 416498.46259, "trades": 2426, "taker_buy_base": 556241.58, "taker_buy_quote": 194197.1664 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.347, "high": 0.349, "low": 0.342, "close": 0.342, "volume": 766325.1, "close_time": 1768895999999, "quote_volume": 264539.98386, "trades": 1897, "taker_buy_base": 385796.97, "taker_buy_quote": 133195.18881 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.342, "high": 0.343, "low": 0.338, "close": 0.341, "volume": 1960175.1, "close_time": 1768899599999, "quote_volume": 667045.24368, "trades": 2789, "taker_buy_base": 950113.48, "taker_buy_quote": 323543.44999 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.341, "high": 0.341, "low": 0.337, "close": 0.339, "volume": 1311883.02, "close_time": 1768903199999, "quote_volume": 444681.4721, "trades": 2011, "taker_buy_base": 594217.23, "taker_buy_quote": 201493.46421 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.339, "high": 0.342, "low": 0.338, "close": 0.339, "volume": 675844.25, "close_time": 1768906799999, "quote_volume": 229438.12343, "trades": 1239, "taker_buy_base": 389222.64, "taker_buy_quote": 132171.62105 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.339, "high": 0.34, "low": 0.336, "close": 0.338, "volume": 542102.53, "close_time": 1768910399999, "quote_volume": 183468.55106, "trades": 901, "taker_buy_base": 264428.14, "taker_buy_quote": 89557.91212 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.337, "high": 0.339, "low": 0.337, "close": 0.338, "volume": 699930.61, "close_time": 1768913999999, "quote_volume": 236570.04661, "trades": 1338, "taker_buy_base": 330231.25, "taker_buy_quote": 111647.57018 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.338, "high": 0.338, "low": 0.332, "close": 0.333, "volume": 1640776.93, "close_time": 1768917599999, "quote_volume": 548860.28367, "trades": 2295, "taker_buy_base": 764416.34, "taker_buy_quote": 255686.42461 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.333, "high": 0.344, "low": 0.333, "close": 0.339, "volume": 1683740.15, "close_time": 1768921199999, "quote_volume": 569020.30435, "trades": 3505, "taker_buy_base": 811322.61, "taker_buy_quote": 274278.60123 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.339, "high": 0.34, "low": 0.333, "close": 0.336, "volume": 1863757.43, "close_time": 1768924799999, "quote_volume": 626713.83894, "trades": 4036, "taker_buy_base": 852780.87, "taker_buy_quote": 286749.98096 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.336, "high": 0.338, "low": 0.33, "close": 0.333, "volume": 1119492.63, "close_time": 1768928399999, "quote_volume": 373518.08152, "trades": 2276, "taker_buy_base": 502244.76, "taker_buy_quote": 167731.92759 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.332, "high": 0.337, "low": 0.328, "close": 0.331, "volume": 1325567.34, "close_time": 1768931999999, "quote_volume": 440663.00114, "trades": 2793, "taker_buy_base": 645484.99, "taker_buy_quote": 214755.16299 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.331, "high": 0.332, "low": 0.328, "close": 0.328, "volume": 1238530.24, "close_time": 1768935599999, "quote_volume": 407961.98666, "trades": 1808, "taker_buy_base": 570220.91, "taker_buy_quote": 187906.579 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.329, "high": 0.331, "low": 0.327, "close": 0.33, "volume": 1985574.05, "close_time": 1768939199999, "quote_volume": 653112.66439, "trades": 2244, "taker_buy_base": 991968.09, "taker_buy_quote": 326288.24711 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.33, "high": 0.337, "low": 0.329, "close": 0.335, "volume": 1966394.21, "close_time": 1768942799999, "quote_volume": 656674.89026, "trades": 2966, "taker_buy_base": 875772.25, "taker_buy_quote": 292218.09381 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.335, "high": 0.336, "low": 0.331, "close": 0.332, "volume": 1161994.53, "close_time": 1768946399999, "quote_volume": 387463.62125, "trades": 1883, "taker_buy_base": 636795.26, "taker_buy_quote": 212502.76862 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.332, "high": 0.334, "low": 0.325, "close": 0.331, "volume": 1413684.45, "close_time": 1768949999999, "quote_volume": 464425.12125, "trades": 2114, "taker_buy_base": 587996.73, "taker_buy_quote": 193059.36252 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.331, "high": 0.331, "low": 0.328, "close": 0.33, "volume": 1606438.27, "close_time": 1768953599999, "quote_volume": 529220.81284, "trades": 1544, "taker_buy_base": 743872.04, "taker_buy_quote": 245229.65596 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.329, "high": 0.341, "low": 0.329, "close": 0.34, "volume": 1741982.18, "close_time": 1768957199999, "quote_volume": 584622.56905, "trades": 2622, "taker_buy_base": 979838.46, "taker_buy_quote": 328920.8751 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.339, "high": 0.345, "low": 0.339, "close": 0.343, "volume": 852019.45, "close_time": 1768960799999, "quote_volume": 291845.33189, "trades": 1460, "taker_buy_base": 466126.84, "taker_buy_quote": 159695.01443 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.342, "high": 0.346, "low": 0.34, "close": 0.341, "volume": 1168085.91, "close_time": 1768964399999, "quote_volume": 400029.70925, "trades": 1603, "taker_buy_base": 584986.8, "taker_buy_quote": 200487.17137 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.341, "high": 0.343, "low": 0.34, "close": 0.342, "volume": 600685.49, "close_time": 1768967999999, "quote_volume": 205266.26912, "trades": 1114, "taker_buy_base": 328600.91, "taker_buy_quote": 112317.70132 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.342, "high": 0.343, "low": 0.34, "close": 0.341, "volume": 452106.32, "close_time": 1768971599999, "quote_volume": 154327.39842, "trades": 611, "taker_buy_base": 184665.36, "taker_buy_quote": 63089.8829 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.342, "high": 0.342, "low": 0.34, "close": 0.341, "volume": 570311.05, "close_time": 1768975199999, "quote_volume": 194508.7728, "trades": 820, "taker_buy_base": 377264.36, "taker_buy_quote": 128702.5845 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.34, "high": 0.341, "low": 0.338, "close": 0.34, "volume": 568629.92, "close_time": 1768978799999, "quote_volume": 193175.30649, "trades": 810, "taker_buy_base": 224821.28, "taker_buy_quote": 76427.03511 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.34, "high": 0.343, "low": 0.34, "close": 0.34, "volume": 1562073.96, "close_time": 1768982399999, "quote_volume": 533947.63593, "trades": 1839, "taker_buy_base": 605403.54, "taker_buy_quote": 206788.58807 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.34, "high": 0.342, "low": 0.337, "close": 0.339, "volume": 575546.78, "close_time": 1768985999999, "quote_volume": 195615.0293, "trades": 1146, "taker_buy_base": 280265.75, "taker_buy_quote": 95222.17322 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.339, "high": 0.34, "low": 0.336, "close": 0.338, "volume": 760234.52, "close_time": 1768989599999, "quote_volume": 256422.73459, "trades": 993, "taker_buy_base": 315604.23, "taker_buy_quote": 106500.07704 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.337, "high": 0.339, "low": 0.335, "close": 0.336, "volume": 537595.25, "close_time": 1768993199999, "quote_volume": 181005.17487, "trades": 876, "taker_buy_base": 258470.53, "taker_buy_quote": 87044.42837 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.336, "high": 0.338, "low": 0.333, "close": 0.333, "volume": 615823.87, "close_time": 1768996799999, "quote_volume": 206269.40193, "trades": 1134, "taker_buy_base": 347290.35, "taker_buy_quote": 116369.17187 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.333, "high": 0.334, "low": 0.327, "close": 0.331, "volume": 1783143.63, "close_time": 1769000399999, "quote_volume": 588633.02143, "trades": 3328, "taker_buy_base": 758405.66, "taker_buy_quote": 250402.23122 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.331, "high": 0.332, "low": 0.327, "close": 0.328, "volume": 1144660.07, "close_time": 1769003999999, "quote_volume": 377142.94464, "trades": 1725, "taker_buy_base": 650154.45, "taker_buy_quote": 214320.25963 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.328, "high": 0.344, "low": 0.328, "close": 0.341, "volume": 4481220.64, "close_time": 1769007599999, "quote_volume": 1515607.02632, "trades": 8478, "taker_buy_base": 2326301.69, "taker_buy_quote": 787026.28857 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.342, "high": 0.346, "low": 0.338, "close": 0.345, "volume": 1878854.59, "close_time": 1769011199999, "quote_volume": 643077.49306, "trades": 4084, "taker_buy_base": 1118999.75, "taker_buy_quote": 383331.04049 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.344, "high": 0.345, "low": 0.326, "close": 0.327, "volume": 3360678.3, "close_time": 1769014799999, "quote_volume": 1129125.7801, "trades": 6321, "taker_buy_base": 1384433.66, "taker_buy_quote": 465437.22351 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.328, "high": 0.333, "low": 0.322, "close": 0.328, "volume": 6017400.7, "close_time": 1769018399999, "quote_volume": 1968323.85357, "trades": 10165, "taker_buy_base": 2685671.75, "taker_buy_quote": 879137.18333 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.327, "high": 0.332, "low": 0.325, "close": 0.33, "volume": 1830539.93, "close_time": 1769021999999, "quote_volume": 600437.22421, "trades": 3477, "taker_buy_base": 978030.9, "taker_buy_quote": 320917.18649 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.329, "high": 0.348, "low": 0.328, "close": 0.344, "volume": 4799994.5, "close_time": 1769025599999, "quote_volume": 1627278.90512, "trades": 7071, "taker_buy_base": 2618014.26, "taker_buy_quote": 886351.51553 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.344, "high": 0.345, "low": 0.337, "close": 0.345, "volume": 2218046.58, "close_time": 1769029199999, "quote_volume": 756923.2798, "trades": 2728, "taker_buy_base": 1102246.17, "taker_buy_quote": 376251.88539 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.344, "high": 0.351, "low": 0.343, "close": 0.347, "volume": 2854608.02, "close_time": 1769032799999, "quote_volume": 992281.09465, "trades": 3292, "taker_buy_base": 1632375.15, "taker_buy_quote": 567606.23847 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.347, "high": 0.348, "low": 0.341, "close": 0.343, "volume": 2426744.23, "close_time": 1769036399999, "quote_volume": 834726.17556, "trades": 3650, "taker_buy_base": 1338570.87, "taker_buy_quote": 460426.18427 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.343, "high": 0.343, "low": 0.337, "close": 0.338, "volume": 2779616.19, "close_time": 1769039999999, "quote_volume": 947174.63671, "trades": 4024, "taker_buy_base": 1541014.7, "taker_buy_quote": 525388.11142 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.339, "high": 0.345, "low": 0.339, "close": 0.342, "volume": 2177173.56, "close_time": 1769043599999, "quote_volume": 743635.63226, "trades": 3378, "taker_buy_base": 1129179.31, "taker_buy_quote": 385818.82983 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.342, "high": 0.344, "low": 0.34, "close": 0.342, "volume": 1324863.43, "close_time": 1769047199999, "quote_volume": 451719.18771, "trades": 1327, "taker_buy_base": 854176.57, "taker_buy_quote": 291105.67831 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.341, "high": 0.344, "low": 0.339, "close": 0.339, "volume": 547383.2, "close_time": 1769050799999, "quote_volume": 186968.88766, "trades": 968, "taker_buy_base": 243150.99, "taker_buy_quote": 83093.05987 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.34, "high": 0.341, "low": 0.336, "close": 0.338, "volume": 648442.99, "close_time": 1769054399999, "quote_volume": 219467.86278, "trades": 1094, "taker_buy_base": 315198.55, "taker_buy_quote": 106680.73264 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.339, "high": 0.341, "low": 0.338, "close": 0.341, "volume": 502621.06, "close_time": 1769057999999, "quote_volume": 170418.12952, "trades": 622, "taker_buy_base": 274555.91, "taker_buy_quote": 93117.56176 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.341, "high": 0.342, "low": 0.339, "close": 0.34, "volume": 534226.1, "close_time": 1769061599999, "quote_volume": 181983.22498, "trades": 731, "taker_buy_base": 280959.48, "taker_buy_quote": 95736.93216 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.339, "high": 0.341, "low": 0.337, "close": 0.339, "volume": 747249.82, "close_time": 1769065199999, "quote_volume": 253377.14964, "trades": 1197, "taker_buy_base": 349469.58, "taker_buy_quote": 118555.85332 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.339, "high": 0.34, "low": 0.336, "close": 0.338, "volume": 631267.94, "close_time": 1769068799999, "quote_volume": 213825.96972, "trades": 1039, "taker_buy_base": 335815.07, "taker_buy_quote": 113715.37983 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.338, "high": 0.341, "low": 0.337, "close": 0.341, "volume": 563880.62, "close_time": 1769072399999, "quote_volume": 191244.75329, "trades": 1032, "taker_buy_base": 326639.72, "taker_buy_quote": 110756.49043 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.341, "high": 0.344, "low": 0.34, "close": 0.342, "volume": 527989.29, "close_time": 1769075999999, "quote_volume": 180725.47652, "trades": 994, "taker_buy_base": 249183.45, "taker_buy_quote": 85302.21907 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.342, "high": 0.343, "low": 0.339, "close": 0.34, "volume": 762186.2, "close_time": 1769079599999, "quote_volume": 260058.0717, "trades": 934, "taker_buy_base": 344885.85, "taker_buy_quote": 117726.80933 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.34, "high": 0.341, "low": 0.338, "close": 0.339, "volume": 762469.83, "close_time": 1769083199999, "quote_volume": 258695.10357, "trades": 1017, "taker_buy_base": 403107.88, "taker_buy_quote": 136789.76846 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.338, "high": 0.34, "low": 0.337, "close": 0.338, "volume": 386783.64, "close_time": 1769086799999, "quote_volume": 130941.49489, "trades": 491, "taker_buy_base": 176790.28, "taker_buy_quote": 59886.73725 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.338, "high": 0.341, "low": 0.335, "close": 0.336, "volume": 1115648.78, "close_time": 1769090399999, "quote_volume": 376832.24033, "trades": 2187, "taker_buy_base": 527465.25, "taker_buy_quote": 178187.49651 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.336, "high": 0.337, "low": 0.329, "close": 0.331, "volume": 1828493.29, "close_time": 1769093999999, "quote_volume": 609491.50553, "trades": 3396, "taker_buy_base": 874985.45, "taker_buy_quote": 291853.76333 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.33, "high": 0.333, "low": 0.326, "close": 0.33, "volume": 2324268.78, "close_time": 1769097599999, "quote_volume": 765408.13807, "trades": 3509, "taker_buy_base": 1166543.71, "taker_buy_quote": 384172.59264 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.331, "high": 0.337, "low": 0.331, "close": 0.336, "volume": 1165937.86, "close_time": 1769101199999, "quote_volume": 388530.41839, "trades": 2315, "taker_buy_base": 631172.72, "taker_buy_quote": 210303.43665 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.336, "high": 0.337, "low": 0.333, "close": 0.337, "volume": 1064712.38, "close_time": 1769104799999, "quote_volume": 356749.93996, "trades": 1609, "taker_buy_base": 606955.53, "taker_buy_quote": 203420.37508 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.336, "high": 0.337, "low": 0.334, "close": 0.334, "volume": 684303.15, "close_time": 1769108399999, "quote_volume": 229250.75189, "trades": 1121, "taker_buy_base": 323052.46, "taker_buy_quote": 108207.24556 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.333, "high": 0.337, "low": 0.331, "close": 0.335, "volume": 2320459.58, "close_time": 1769111999999, "quote_volume": 773528.05775, "trades": 2356, "taker_buy_base": 482337.27, "taker_buy_quote": 161074.32069 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.335, "high": 0.336, "low": 0.33, "close": 0.332, "volume": 714887.99, "close_time": 1769115599999, "quote_volume": 237865.2123, "trades": 1073, "taker_buy_base": 348034.63, "taker_buy_quote": 115786.23316 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.332, "high": 0.335, "low": 0.331, "close": 0.333, "volume": 508517.32, "close_time": 1769119199999, "quote_volume": 169433.6258, "trades": 667, "taker_buy_base": 245767.3, "taker_buy_quote": 81902.67053 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.332, "high": 0.335, "low": 0.331, "close": 0.333, "volume": 744627.17, "close_time": 1769122799999, "quote_volume": 247877.88631, "trades": 1160, "taker_buy_base": 307319.76, "taker_buy_quote": 102314.98792 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.333, "high": 0.334, "low": 0.331, "close": 0.334, "volume": 702799.78, "close_time": 1769126399999, "quote_volume": 233963.88417, "trades": 592, "taker_buy_base": 358226.91, "taker_buy_quote": 119267.54131 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.334, "high": 0.336, "low": 0.333, "close": 0.334, "volume": 625721.56, "close_time": 1769129999999, "quote_volume": 209196.55146, "trades": 592, "taker_buy_base": 298081.67, "taker_buy_quote": 99642.65069 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.334, "high": 0.34, "low": 0.334, "close": 0.338, "volume": 1165883.7, "close_time": 1769133599999, "quote_volume": 393920.23857, "trades": 1282, "taker_buy_base": 613768.05, "taker_buy_quote": 207464.83812 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.338, "high": 0.339, "low": 0.337, "close": 0.337, "volume": 467798.62, "close_time": 1769137199999, "quote_volume": 158163.67894, "trades": 549, "taker_buy_base": 219994.48, "taker_buy_quote": 74419.72282 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.338, "high": 0.342, "low": 0.337, "close": 0.34, "volume": 482128.65, "close_time": 1769140799999, "quote_volume": 163590.75628, "trades": 568, "taker_buy_base": 216991.35, "taker_buy_quote": 73665.30937 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.34, "high": 0.342, "low": 0.339, "close": 0.341, "volume": 501948.47, "close_time": 1769144399999, "quote_volume": 170796.45901, "trades": 788, "taker_buy_base": 306611.07, "taker_buy_quote": 104335.63654 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.34, "high": 0.342, "low": 0.34, "close": 0.341, "volume": 563985.19, "close_time": 1769147999999, "quote_volume": 192301.79052, "trades": 567, "taker_buy_base": 335952.51, "taker_buy_quote": 114564.27948 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.342, "high": 0.343, "low": 0.338, "close": 0.339, "volume": 785606.16, "close_time": 1769151599999, "quote_volume": 268055.75907, "trades": 828, "taker_buy_base": 374394.83, "taker_buy_quote": 127768.81357 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.338, "high": 0.341, "low": 0.338, "close": 0.339, "volume": 470315.95, "close_time": 1769155199999, "quote_volume": 159536.253, "trades": 491, "taker_buy_base": 282848.8, "taker_buy_quote": 95928.02832 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.34, "high": 0.34, "low": 0.335, "close": 0.336, "volume": 947559.2, "close_time": 1769158799999, "quote_volume": 319708.28229, "trades": 1383, "taker_buy_base": 438909.92, "taker_buy_quote": 148066.5306 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.336, "high": 0.338, "low": 0.335, "close": 0.335, "volume": 735188.37, "close_time": 1769162399999, "quote_volume": 247055.37197, "trades": 1083, "taker_buy_base": 365750.8, "taker_buy_quote": 122961.61183 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.335, "high": 0.338, "low": 0.334, "close": 0.334, "volume": 972353.4, "close_time": 1769165999999, "quote_volume": 326407.01656, "trades": 1164, "taker_buy_base": 526280.97, "taker_buy_quote": 176803.76292 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.334, "high": 0.337, "low": 0.334, "close": 0.336, "volume": 320245.19, "close_time": 1769169599999, "quote_volume": 107620.99868, "trades": 618, "taker_buy_base": 166685.91, "taker_buy_quote": 56034.32141 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.336, "high": 0.337, "low": 0.335, "close": 0.337, "volume": 354571.24, "close_time": 1769173199999, "quote_volume": 119081.08473, "trades": 488, "taker_buy_base": 161446.11, "taker_buy_quote": 54262.26415 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.336, "high": 0.338, "low": 0.335, "close": 0.335, "volume": 383935.83, "close_time": 1769176799999, "quote_volume": 128951.76638, "trades": 634, "taker_buy_base": 154211.35, "taker_buy_quote": 51801.09305 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.335, "high": 0.337, "low": 0.327, "close": 0.33, "volume": 2200457.39, "close_time": 1769180399999, "quote_volume": 729459.46333, "trades": 3685, "taker_buy_base": 1023497.99, "taker_buy_quote": 339205.91259 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.33, "high": 0.338, "low": 0.328, "close": 0.338, "volume": 2314885.8, "close_time": 1769183999999, "quote_volume": 770053.10196, "trades": 3497, "taker_buy_base": 1281458.79, "taker_buy_quote": 426394.22525 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.338, "high": 0.343, "low": 0.334, "close": 0.339, "volume": 1246031.15, "close_time": 1769187599999, "quote_volume": 422756.48251, "trades": 2357, "taker_buy_base": 651139.92, "taker_buy_quote": 221040.27001 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.339, "high": 0.348, "low": 0.336, "close": 0.341, "volume": 1897083.48, "close_time": 1769191199999, "quote_volume": 650033.20982, "trades": 3556, "taker_buy_base": 946954.23, "taker_buy_quote": 324774.14447 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.341, "high": 0.345, "low": 0.339, "close": 0.341, "volume": 1606099.54, "close_time": 1769194799999, "quote_volume": 549858.68867, "trades": 2233, "taker_buy_base": 847179.86, "taker_buy_quote": 290090.24057 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.341, "high": 0.342, "low": 0.332, "close": 0.333, "volume": 1966079.08, "close_time": 1769198399999, "quote_volume": 659579.73721, "trades": 2976, "taker_buy_base": 914847.0, "taker_buy_quote": 306825.71163 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.333, "high": 0.336, "low": 0.329, "close": 0.332, "volume": 1386693.4, "close_time": 1769201999999, "quote_volume": 461190.71871, "trades": 2604, "taker_buy_base": 609388.96, "taker_buy_quote": 202798.66773 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.332, "high": 0.335, "low": 0.332, "close": 0.332, "volume": 883819.04, "close_time": 1769205599999, "quote_volume": 294413.63841, "trades": 1121, "taker_buy_base": 429925.09, "taker_buy_quote": 143278.5751 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.333, "high": 0.336, "low": 0.333, "close": 0.335, "volume": 764982.49, "close_time": 1769209199999, "quote_volume": 255931.47204, "trades": 929, "taker_buy_base": 411183.16, "taker_buy_quote": 137541.38005 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.335, "high": 0.336, "low": 0.334, "close": 0.335, "volume": 509848.54, "close_time": 1769212799999, "quote_volume": 170653.21583, "trades": 508, "taker_buy_base": 275986.01, "taker_buy_quote": 92405.21729 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.335, "high": 0.336, "low": 0.333, "close": 0.333, "volume": 770696.31, "close_time": 1769216399999, "quote_volume": 257981.82636, "trades": 595, "taker_buy_base": 409678.04, "taker_buy_quote": 137144.51186 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.333, "high": 0.334, "low": 0.331, "close": 0.333, "volume": 653940.69, "close_time": 1769219999999, "quote_volume": 217528.99647, "trades": 1062, "taker_buy_base": 367706.58, "taker_buy_quote": 122361.83158 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.334, "high": 0.336, "low": 0.333, "close": 0.335, "volume": 221175.21, "close_time": 1769223599999, "quote_volume": 73858.51215, "trades": 365, "taker_buy_base": 127815.3, "taker_buy_quote": 42691.72823 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.335, "high": 0.339, "low": 0.335, "close": 0.337, "volume": 689281.86, "close_time": 1769227199999, "quote_volume": 232130.05759, "trades": 838, "taker_buy_base": 389919.73, "taker_buy_quote": 131285.6776 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.337, "high": 0.339, "low": 0.336, "close": 0.336, "volume": 572021.25, "close_time": 1769230799999, "quote_volume": 193199.6778, "trades": 870, "taker_buy_base": 254275.41, "taker_buy_quote": 85862.58792 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.336, "high": 0.337, "low": 0.335, "close": 0.336, "volume": 202887.54, "close_time": 1769234399999, "quote_volume": 68162.35202, "trades": 252, "taker_buy_base": 154199.98, "taker_buy_quote": 51812.28935 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.337, "high": 0.338, "low": 0.336, "close": 0.338, "volume": 646913.46, "close_time": 1769237999999, "quote_volume": 218133.18029, "trades": 669, "taker_buy_base": 391188.03, "taker_buy_quote": 131930.15335 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.338, "high": 0.338, "low": 0.335, "close": 0.336, "volume": 287838.08, "close_time": 1769241599999, "quote_volume": 96748.79224, "trades": 366, "taker_buy_base": 162433.43, "taker_buy_quote": 54583.56033 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.336, "high": 0.338, "low": 0.335, "close": 0.337, "volume": 280949.88, "close_time": 1769245199999, "quote_volume": 94499.47388, "trades": 434, "taker_buy_base": 153209.56, "taker_buy_quote": 51563.63719 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.337, "high": 0.338, "low": 0.336, "close": 0.337, "volume": 155218.59, "close_time": 1769248799999, "quote_volume": 52223.36911, "trades": 252, "taker_buy_base": 61839.57, "taker_buy_quote": 20824.78505 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.336, "high": 0.338, "low": 0.336, "close": 0.338, "volume": 142128.7, "close_time": 1769252399999, "quote_volume": 47912.29119, "trades": 223, "taker_buy_base": 105183.01, "taker_buy_quote": 35473.27228 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.338, "high": 0.341, "low": 0.338, "close": 0.338, "volume": 199209.12, "close_time": 1769255999999, "quote_volume": 67582.78701, "trades": 322, "taker_buy_base": 83978.49, "taker_buy_quote": 28505.24495 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.338, "high": 0.34, "low": 0.338, "close": 0.338, "volume": 187538.71, "close_time": 1769259599999, "quote_volume": 63511.94475, "trades": 284, "taker_buy_base": 110293.1, "taker_buy_quote": 37362.10568 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.339, "high": 0.34, "low": 0.337, "close": 0.337, "volume": 532448.8, "close_time": 1769263199999, "quote_volume": 179987.65525, "trades": 642, "taker_buy_base": 246197.78, "taker_buy_quote": 83215.23916 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.337, "high": 0.339, "low": 0.336, "close": 0.338, "volume": 488702.16, "close_time": 1769266799999, "quote_volume": 165134.02959, "trades": 666, "taker_buy_base": 248767.57, "taker_buy_quote": 84088.2292 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.338, "high": 0.339, "low": 0.333, "close": 0.333, "volume": 831936.84, "close_time": 1769270399999, "quote_volume": 278930.18542, "trades": 880, "taker_buy_base": 477434.1, "taker_buy_quote": 160054.01447 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.333, "high": 0.335, "low": 0.332, "close": 0.333, "volume": 477888.78, "close_time": 1769273999999, "quote_volume": 159178.26848, "trades": 686, "taker_buy_base": 234332.83, "taker_buy_quote": 78096.20132 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.333, "high": 0.335, "low": 0.332, "close": 0.335, "volume": 672505.72, "close_time": 1769277599999, "quote_volume": 224555.0959, "trades": 770, "taker_buy_base": 401439.04, "taker_buy_quote": 134099.05943 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.335, "high": 0.336, "low": 0.334, "close": 0.335, "volume": 344980.75, "close_time": 1769281199999, "quote_volume": 115551.76917, "trades": 372, "taker_buy_base": 153751.41, "taker_buy_quote": 51516.24635 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.334, "high": 0.335, "low": 0.333, "close": 0.333, "volume": 245357.86, "close_time": 1769284799999, "quote_volume": 81948.94325, "trades": 355, "taker_buy_base": 109288.08, "taker_buy_quote": 36528.04606 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.334, "high": 0.336, "low": 0.333, "close": 0.335, "volume": 205424.27, "close_time": 1769288399999, "quote_volume": 68778.39584, "trades": 286, "taker_buy_base": 112730.81, "taker_buy_quote": 37737.85795 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.334, "high": 0.335, "low": 0.333, "close": 0.333, "volume": 344914.76, "close_time": 1769291999999, "quote_volume": 115187.23473, "trades": 512, "taker_buy_base": 168464.18, "taker_buy_quote": 56267.24692 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.334, "high": 0.337, "low": 0.334, "close": 0.336, "volume": 168700.7, "close_time": 1769295599999, "quote_volume": 56460.9088, "trades": 259, "taker_buy_base": 105548.17, "taker_buy_quote": 35316.95647 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.335, "high": 0.337, "low": 0.334, "close": 0.335, "volume": 179193.31, "close_time": 1769299199999, "quote_volume": 60001.99613, "trades": 174, "taker_buy_base": 76247.69, "taker_buy_quote": 25528.86832 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.335, "high": 0.335, "low": 0.332, "close": 0.335, "volume": 907034.41, "close_time": 1769302799999, "quote_volume": 302926.95277, "trades": 993, "taker_buy_base": 438788.39, "taker_buy_quote": 146618.8392 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.335, "high": 0.335, "low": 0.331, "close": 0.333, "volume": 583195.46, "close_time": 1769306399999, "quote_volume": 194146.04192, "trades": 815, "taker_buy_base": 290013.34, "taker_buy_quote": 96560.63058 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.332, "high": 0.334, "low": 0.332, "close": 0.333, "volume": 207984.11, "close_time": 1769309999999, "quote_volume": 69250.18824, "trades": 397, "taker_buy_base": 73850.61, "taker_buy_quote": 24601.69416 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.333, "high": 0.333, "low": 0.328, "close": 0.33, "volume": 985675.52, "close_time": 1769313599999, "quote_volume": 325768.2608, "trades": 994, "taker_buy_base": 530507.61, "taker_buy_quote": 175345.58384 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.329, "high": 0.332, "low": 0.329, "close": 0.33, "volume": 395111.22, "close_time": 1769317199999, "quote_volume": 130588.45365, "trades": 624, "taker_buy_base": 160991.8, "taker_buy_quote": 53198.20405 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.331, "high": 0.331, "low": 0.329, "close": 0.331, "volume": 569245.88, "close_time": 1769320799999, "quote_volume": 187802.3792, "trades": 554, "taker_buy_base": 252451.74, "taker_buy_quote": 83318.17521 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.331, "high": 0.331, "low": 0.329, "close": 0.331, "volume": 629049.44, "close_time": 1769324399999, "quote_volume": 207699.96786, "trades": 664, "taker_buy_base": 322218.63, "taker_buy_quote": 106430.23114 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.33, "high": 0.331, "low": 0.328, "close": 0.331, "volume": 553759.46, "close_time": 1769327999999, "quote_volume": 182630.15998, "trades": 582, "taker_buy_base": 296273.34, "taker_buy_quote": 97733.80153 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.331, "high": 0.332, "low": 0.328, "close": 0.329, "volume": 919904.4, "close_time": 1769331599999, "quote_volume": 303337.72723, "trades": 932, "taker_buy_base": 392577.62, "taker_buy_quote": 129446.81111 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.329, "high": 0.334, "low": 0.329, "close": 0.332, "volume": 735943.94, "close_time": 1769335199999, "quote_volume": 243561.84043, "trades": 926, "taker_buy_base": 365793.47, "taker_buy_quote": 120946.07595 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.331, "high": 0.335, "low": 0.331, "close": 0.333, "volume": 595344.93, "close_time": 1769338799999, "quote_volume": 198405.23805, "trades": 782, "taker_buy_base": 333499.31, "taker_buy_quote": 111119.6939 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.333, "high": 0.335, "low": 0.331, "close": 0.333, "volume": 1055100.3, "close_time": 1769342399999, "quote_volume": 351355.01458, "trades": 712, "taker_buy_base": 380997.03, "taker_buy_quote": 126921.73262 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.332, "high": 0.332, "low": 0.329, "close": 0.331, "volume": 602681.29, "close_time": 1769345999999, "quote_volume": 199364.48726, "trades": 821, "taker_buy_base": 266066.85, "taker_buy_quote": 88006.07727 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.331, "high": 0.332, "low": 0.33, "close": 0.331, "volume": 207228.37, "close_time": 1769349599999, "quote_volume": 68499.22166, "trades": 317, "taker_buy_base": 105493.57, "taker_buy_quote": 34873.15717 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.332, "high": 0.332, "low": 0.327, "close": 0.329, "volume": 602073.81, "close_time": 1769353199999, "quote_volume": 197767.26441, "trades": 1035, "taker_buy_base": 271856.71, "taker_buy_quote": 89307.15542 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.329, "high": 0.331, "low": 0.328, "close": 0.329, "volume": 656295.3, "close_time": 1769356799999, "quote_volume": 216269.76108, "trades": 1067, "taker_buy_base": 372875.49, "taker_buy_quote": 122927.25399 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.329, "high": 0.33, "low": 0.319, "close": 0.324, "volume": 3473911.35, "close_time": 1769360399999, "quote_volume": 1121931.28079, "trades": 5691, "taker_buy_base": 1676603.97, "taker_buy_quote": 541515.10453 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.323, "high": 0.325, "low": 0.32, "close": 0.321, "volume": 1484988.99, "close_time": 1769363999999, "quote_volume": 479011.71074, "trades": 2043, "taker_buy_base": 766708.63, "taker_buy_quote": 247609.43995 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.321, "high": 0.323, "low": 0.316, "close": 0.319, "volume": 2844519.6, "close_time": 1769367599999, "quote_volume": 906840.50455, "trades": 4089, "taker_buy_base": 1422357.66, "taker_buy_quote": 453369.4071 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.319, "high": 0.32, "low": 0.308, "close": 0.311, "volume": 3267170.72, "close_time": 1769371199999, "quote_volume": 1025892.38738, "trades": 3841, "taker_buy_base": 1465129.15, "taker_buy_quote": 460339.85678 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.312, "high": 0.316, "low": 0.311, "close": 0.316, "volume": 1498616.57, "close_time": 1769374799999, "quote_volume": 469458.40687, "trades": 1986, "taker_buy_base": 862086.88, "taker_buy_quote": 270062.4428 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.316, "high": 0.319, "low": 0.315, "close": 0.318, "volume": 1085164.65, "close_time": 1769378399999, "quote_volume": 344001.47551, "trades": 1268, "taker_buy_base": 495778.87, "taker_buy_quote": 157273.3893 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.318, "high": 0.318, "low": 0.314, "close": 0.315, "volume": 1388441.65, "close_time": 1769381999999, "quote_volume": 438467.03214, "trades": 1193, "taker_buy_base": 694577.98, "taker_buy_quote": 219328.66358 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.315, "high": 0.319, "low": 0.314, "close": 0.318, "volume": 1478332.54, "close_time": 1769385599999, "quote_volume": 469172.14018, "trades": 1406, "taker_buy_base": 704443.93, "taker_buy_quote": 223551.76333 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.318, "high": 0.321, "low": 0.317, "close": 0.32, "volume": 1360633.79, "close_time": 1769389199999, "quote_volume": 434073.37457, "trades": 1382, "taker_buy_base": 697255.8, "taker_buy_quote": 222405.97024 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.32, "high": 0.327, "low": 0.32, "close": 0.325, "volume": 1806873.86, "close_time": 1769392799999, "quote_volume": 586598.17604, "trades": 2701, "taker_buy_base": 877084.21, "taker_buy_quote": 284840.15178 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.325, "high": 0.326, "low": 0.322, "close": 0.325, "volume": 979964.1, "close_time": 1769396399999, "quote_volume": 317094.10299, "trades": 1182, "taker_buy_base": 457785.68, "taker_buy_quote": 148132.00139 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.325, "high": 0.326, "low": 0.32, "close": 0.322, "volume": 673785.86, "close_time": 1769399999999, "quote_volume": 217161.6858, "trades": 746, "taker_buy_base": 336871.2, "taker_buy_quote": 108496.37499 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.322, "high": 0.327, "low": 0.321, "close": 0.325, "volume": 668565.49, "close_time": 1769403599999, "quote_volume": 216898.65275, "trades": 929, "taker_buy_base": 336952.3, "taker_buy_quote": 109336.24937 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.325, "high": 0.326, "low": 0.324, "close": 0.325, "volume": 477677.25, "close_time": 1769407199999, "quote_volume": 155306.44587, "trades": 673, "taker_buy_base": 267201.53, "taker_buy_quote": 86870.8126 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.325, "high": 0.327, "low": 0.324, "close": 0.325, "volume": 525959.65, "close_time": 1769410799999, "quote_volume": 171226.96427, "trades": 659, "taker_buy_base": 216280.88, "taker_buy_quote": 70436.36168 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.326, "high": 0.327, "low": 0.324, "close": 0.327, "volume": 857320.16, "close_time": 1769414399999, "quote_volume": 279439.44531, "trades": 994, "taker_buy_base": 480347.3, "taker_buy_quote": 156626.32833 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.326, "high": 0.331, "low": 0.325, "close": 0.327, "volume": 1173600.87, "close_time": 1769417999999, "quote_volume": 384086.66765, "trades": 1377, "taker_buy_base": 603185.65, "taker_buy_quote": 197417.86957 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.327, "high": 0.327, "low": 0.324, "close": 0.324, "volume": 778745.41, "close_time": 1769421599999, "quote_volume": 253218.09133, "trades": 792, "taker_buy_base": 356681.58, "taker_buy_quote": 115977.8907 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.325, "high": 0.327, "low": 0.325, "close": 0.325, "volume": 451150.3, "close_time": 1769425199999, "quote_volume": 147009.1519, "trades": 703, "taker_buy_base": 261103.4, "taker_buy_quote": 85060.46334 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 479959.65, "close_time": 1769428799999, "quote_volume": 156622.66863, "trades": 474, "taker_buy_base": 257600.62, "taker_buy_quote": 84129.56884 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.328, "high": 0.329, "low": 0.326, "close": 0.327, "volume": 315615.25, "close_time": 1769432399999, "quote_volume": 103400.04364, "trades": 485, "taker_buy_base": 123551.18, "taker_buy_quote": 40475.69495 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.327, "high": 0.329, "low": 0.326, "close": 0.329, "volume": 605349.23, "close_time": 1769435999999, "quote_volume": 198263.68592, "trades": 1229, "taker_buy_base": 381252.36, "taker_buy_quote": 124885.31723 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.328, "high": 0.333, "low": 0.326, "close": 0.332, "volume": 1805690.54, "close_time": 1769439599999, "quote_volume": 595273.79186, "trades": 2885, "taker_buy_base": 902546.39, "taker_buy_quote": 297625.86555 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.332, "high": 0.337, "low": 0.327, "close": 0.328, "volume": 2465474.49, "close_time": 1769443199999, "quote_volume": 819053.03206, "trades": 3956, "taker_buy_base": 1426301.56, "taker_buy_quote": 474520.39095 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.329, "high": 0.331, "low": 0.327, "close": 0.329, "volume": 1432015.98, "close_time": 1769446799999, "quote_volume": 470636.9104, "trades": 1915, "taker_buy_base": 666885.73, "taker_buy_quote": 219430.36799 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.329, "high": 0.33, "low": 0.326, "close": 0.329, "volume": 1131165.34, "close_time": 1769450399999, "quote_volume": 371209.32872, "trades": 1344, "taker_buy_base": 500832.07, "taker_buy_quote": 164388.30243 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.328, "high": 0.332, "low": 0.328, "close": 0.331, "volume": 954314.21, "close_time": 1769453999999, "quote_volume": 314844.45749, "trades": 1381, "taker_buy_base": 516927.65, "taker_buy_quote": 170495.07074 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.331, "high": 0.332, "low": 0.328, "close": 0.328, "volume": 824024.32, "close_time": 1769457599999, "quote_volume": 271732.20149, "trades": 837, "taker_buy_base": 343516.05, "taker_buy_quote": 113291.11716 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.329, "high": 0.33, "low": 0.326, "close": 0.327, "volume": 631726.11, "close_time": 1769461199999, "quote_volume": 207296.43697, "trades": 760, "taker_buy_base": 267547.84, "taker_buy_quote": 87920.36905 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.328, "high": 0.333, "low": 0.326, "close": 0.33, "volume": 994643.81, "close_time": 1769464799999, "quote_volume": 328155.67151, "trades": 1024, "taker_buy_base": 597122.85, "taker_buy_quote": 196966.52719 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.331, "high": 0.332, "low": 0.329, "close": 0.329, "volume": 424512.84, "close_time": 1769468399999, "quote_volume": 140022.83013, "trades": 470, "taker_buy_base": 172915.05, "taker_buy_quote": 57080.04566 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.328, "high": 0.33, "low": 0.327, "close": 0.329, "volume": 781759.47, "close_time": 1769471999999, "quote_volume": 256586.04804, "trades": 839, "taker_buy_base": 443716.04, "taker_buy_quote": 145650.34855 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.328, "high": 0.329, "low": 0.327, "close": 0.328, "volume": 1020679.88, "close_time": 1769475599999, "quote_volume": 334572.35668, "trades": 710, "taker_buy_base": 457864.98, "taker_buy_quote": 150097.55202 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.327, "high": 0.331, "low": 0.326, "close": 0.33, "volume": 1093100.63, "close_time": 1769479199999, "quote_volume": 359355.90018, "trades": 1099, "taker_buy_base": 582744.64, "taker_buy_quote": 191681.19881 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.33, "high": 0.331, "low": 0.328, "close": 0.329, "volume": 781466.31, "close_time": 1769482799999, "quote_volume": 257612.08797, "trades": 885, "taker_buy_base": 402933.78, "taker_buy_quote": 132866.95073 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.328, "high": 0.329, "low": 0.326, "close": 0.327, "volume": 1222875.72, "close_time": 1769486399999, "quote_volume": 400765.60604, "trades": 1207, "taker_buy_base": 548787.74, "taker_buy_quote": 179929.05871 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.327, "high": 0.33, "low": 0.326, "close": 0.328, "volume": 839148.72, "close_time": 1769489999999, "quote_volume": 275412.61806, "trades": 883, "taker_buy_base": 475432.56, "taker_buy_quote": 156166.89744 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 561745.28, "close_time": 1769493599999, "quote_volume": 183330.40249, "trades": 775, "taker_buy_base": 314753.04, "taker_buy_quote": 102756.63471 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.326, "high": 0.328, "low": 0.325, "close": 0.325, "volume": 616095.49, "close_time": 1769497199999, "quote_volume": 201047.46832, "trades": 813, "taker_buy_base": 261130.42, "taker_buy_quote": 85259.12401 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.326, "high": 0.329, "low": 0.325, "close": 0.327, "volume": 627349.94, "close_time": 1769500799999, "quote_volume": 205289.25752, "trades": 788, "taker_buy_base": 364857.73, "taker_buy_quote": 119399.82595 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.328, "high": 0.329, "low": 0.327, "close": 0.328, "volume": 233903.09, "close_time": 1769504399999, "quote_volume": 76602.26257, "trades": 276, "taker_buy_base": 125984.13, "taker_buy_quote": 41267.40546 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.327, "high": 0.328, "low": 0.325, "close": 0.325, "volume": 538820.88, "close_time": 1769507999999, "quote_volume": 175759.22308, "trades": 610, "taker_buy_base": 205392.45, "taker_buy_quote": 67014.64949 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.326, "high": 0.327, "low": 0.325, "close": 0.325, "volume": 346918.97, "close_time": 1769511599999, "quote_volume": 112923.71648, "trades": 426, "taker_buy_base": 106255.02, "taker_buy_quote": 34640.0356 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.325, "high": 0.327, "low": 0.324, "close": 0.325, "volume": 519510.15, "close_time": 1769515199999, "quote_volume": 169068.80011, "trades": 428, "taker_buy_base": 193258.34, "taker_buy_quote": 62979.55609 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.325, "high": 0.325, "low": 0.323, "close": 0.324, "volume": 463918.85, "close_time": 1769518799999, "quote_volume": 150440.035, "trades": 568, "taker_buy_base": 273042.18, "taker_buy_quote": 88589.26137 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.324, "high": 0.325, "low": 0.322, "close": 0.323, "volume": 808573.23, "close_time": 1769522399999, "quote_volume": 261404.91879, "trades": 810, "taker_buy_base": 321038.04, "taker_buy_quote": 103840.9714 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.323, "high": 0.326, "low": 0.322, "close": 0.323, "volume": 1615113.69, "close_time": 1769525999999, "quote_volume": 523723.33465, "trades": 2548, "taker_buy_base": 884771.0, "taker_buy_quote": 287098.30548 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.323, "high": 0.329, "low": 0.322, "close": 0.328, "volume": 1199620.32, "close_time": 1769529599999, "quote_volume": 389873.89033, "trades": 1904, "taker_buy_base": 681416.38, "taker_buy_quote": 221615.41315 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.329, "high": 0.335, "low": 0.328, "close": 0.333, "volume": 2512547.8, "close_time": 1769533199999, "quote_volume": 835072.73345, "trades": 3816, "taker_buy_base": 1259796.75, "taker_buy_quote": 418820.86928 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.333, "high": 0.333, "low": 0.323, "close": 0.325, "volume": 3129996.82, "close_time": 1769536799999, "quote_volume": 1021536.24479, "trades": 3260, "taker_buy_base": 1103263.27, "taker_buy_quote": 360670.23204 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.324, "high": 0.332, "low": 0.323, "close": 0.33, "volume": 3101154.07, "close_time": 1769540399999, "quote_volume": 1014513.19225, "trades": 3898, "taker_buy_base": 1195209.68, "taker_buy_quote": 391532.29787 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.329, "high": 0.33, "low": 0.327, "close": 0.328, "volume": 2447614.74, "close_time": 1769543999999, "quote_volume": 804351.35818, "trades": 2635, "taker_buy_base": 985259.96, "taker_buy_quote": 324134.58285 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.329, "high": 0.334, "low": 0.328, "close": 0.332, "volume": 3639365.99, "close_time": 1769547599999, "quote_volume": 1205217.94636, "trades": 4336, "taker_buy_base": 1463012.99, "taker_buy_quote": 485139.11484 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.332, "high": 0.333, "low": 0.328, "close": 0.329, "volume": 2281770.69, "close_time": 1769551199999, "quote_volume": 754384.66384, "trades": 3007, "taker_buy_base": 771002.4, "taker_buy_quote": 255276.81929 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.329, "high": 0.33, "low": 0.327, "close": 0.328, "volume": 2744202.97, "close_time": 1769554799999, "quote_volume": 901624.1556, "trades": 1783, "taker_buy_base": 904473.27, "taker_buy_quote": 297437.22964 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.329, "high": 0.329, "low": 0.323, "close": 0.324, "volume": 2262407.79, "close_time": 1769558399999, "quote_volume": 735931.24191, "trades": 2391, "taker_buy_base": 731546.04, "taker_buy_quote": 238150.993 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.324, "high": 0.325, "low": 0.32, "close": 0.325, "volume": 1919345.16, "close_time": 1769561999999, "quote_volume": 618396.65396, "trades": 1777, "taker_buy_base": 811853.05, "taker_buy_quote": 261778.94777 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.325, "high": 0.325, "low": 0.322, "close": 0.323, "volume": 1019919.79, "close_time": 1769565599999, "quote_volume": 329378.42599, "trades": 977, "taker_buy_base": 504776.87, "taker_buy_quote": 163055.91819 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.323, "high": 0.325, "low": 0.322, "close": 0.324, "volume": 581952.74, "close_time": 1769569199999, "quote_volume": 188331.24588, "trades": 599, "taker_buy_base": 343744.92, "taker_buy_quote": 111269.74508 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.325, "high": 0.326, "low": 0.323, "close": 0.323, "volume": 1053231.94, "close_time": 1769572799999, "quote_volume": 341592.82793, "trades": 962, "taker_buy_base": 549302.31, "taker_buy_quote": 178164.50946 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.323, "high": 0.324, "low": 0.321, "close": 0.322, "volume": 659217.38, "close_time": 1769576399999, "quote_volume": 212394.06902, "trades": 474, "taker_buy_base": 327848.92, "taker_buy_quote": 105632.7558 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.322, "high": 0.324, "low": 0.321, "close": 0.324, "volume": 680091.24, "close_time": 1769579999999, "quote_volume": 219289.3007, "trades": 852, "taker_buy_base": 380221.32, "taker_buy_quote": 122646.1145 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.324, "high": 0.33, "low": 0.324, "close": 0.328, "volume": 803002.35, "close_time": 1769583599999, "quote_volume": 262644.2518, "trades": 898, "taker_buy_base": 505288.97, "taker_buy_quote": 165432.52468 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.328, "high": 0.329, "low": 0.323, "close": 0.324, "volume": 1509749.68, "close_time": 1769587199999, "quote_volume": 492302.44627, "trades": 1610, "taker_buy_base": 654375.01, "taker_buy_quote": 213258.71477 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.324, "high": 0.325, "low": 0.322, "close": 0.323, "volume": 1287653.14, "close_time": 1769590799999, "quote_volume": 416927.80555, "trades": 1157, "taker_buy_base": 624274.96, "taker_buy_quote": 202178.98904 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.323, "high": 0.328, "low": 0.322, "close": 0.326, "volume": 1099272.33, "close_time": 1769594399999, "quote_volume": 356731.15059, "trades": 988, "taker_buy_base": 538405.33, "taker_buy_quote": 174741.6385 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.327, "high": 0.327, "low": 0.323, "close": 0.324, "volume": 1346065.09, "close_time": 1769597999999, "quote_volume": 437614.53921, "trades": 1326, "taker_buy_base": 657295.89, "taker_buy_quote": 213839.34033 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.323, "high": 0.328, "low": 0.322, "close": 0.328, "volume": 1688005.08, "close_time": 1769601599999, "quote_volume": 547741.61366, "trades": 1818, "taker_buy_base": 870039.62, "taker_buy_quote": 282284.1495 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.328, "high": 0.328, "low": 0.323, "close": 0.325, "volume": 1194267.78, "close_time": 1769605199999, "quote_volume": 388908.74783, "trades": 1565, "taker_buy_base": 599421.3, "taker_buy_quote": 195192.43918 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.325, "high": 0.327, "low": 0.324, "close": 0.324, "volume": 1421968.34, "close_time": 1769608799999, "quote_volume": 463037.39395, "trades": 1344, "taker_buy_base": 773431.0, "taker_buy_quote": 251897.75732 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.324, "high": 0.325, "low": 0.321, "close": 0.322, "volume": 957740.75, "close_time": 1769612399999, "quote_volume": 309298.15868, "trades": 1997, "taker_buy_base": 424459.6, "taker_buy_quote": 137178.70101 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.323, "high": 0.324, "low": 0.317, "close": 0.319, "volume": 2880892.62, "close_time": 1769615999999, "quote_volume": 919837.91502, "trades": 2918, "taker_buy_base": 1511472.72, "taker_buy_quote": 482743.71713 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.319, "high": 0.321, "low": 0.316, "close": 0.317, "volume": 1482409.07, "close_time": 1769619599999, "quote_volume": 471620.2629, "trades": 1801, "taker_buy_base": 896480.74, "taker_buy_quote": 285275.55976 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.318, "high": 0.32, "low": 0.314, "close": 0.319, "volume": 2040823.7, "close_time": 1769623199999, "quote_volume": 646370.51953, "trades": 2719, "taker_buy_base": 1035677.82, "taker_buy_quote": 327876.83279 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.318, "high": 0.319, "low": 0.315, "close": 0.316, "volume": 1262063.76, "close_time": 1769626799999, "quote_volume": 399063.57249, "trades": 1505, "taker_buy_base": 521995.46, "taker_buy_quote": 165048.30561 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.317, "high": 0.32, "low": 0.316, "close": 0.318, "volume": 2081314.4, "close_time": 1769630399999, "quote_volume": 660825.95918, "trades": 3324, "taker_buy_base": 981001.92, "taker_buy_quote": 311533.92457 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.319, "high": 0.324, "low": 0.318, "close": 0.319, "volume": 1062642.96, "close_time": 1769633999999, "quote_volume": 340566.81463, "trades": 1648, "taker_buy_base": 529234.56, "taker_buy_quote": 169622.40135 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.319, "high": 0.322, "low": 0.316, "close": 0.321, "volume": 2757846.71, "close_time": 1769637599999, "quote_volume": 882393.64332, "trades": 2855, "taker_buy_base": 1330935.74, "taker_buy_quote": 425934.53272 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.321, "high": 0.324, "low": 0.318, "close": 0.324, "volume": 810849.89, "close_time": 1769641199999, "quote_volume": 260934.1327, "trades": 1140, "taker_buy_base": 399088.11, "taker_buy_quote": 128440.95312 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.324, "high": 0.326, "low": 0.32, "close": 0.32, "volume": 1733229.02, "close_time": 1769644799999, "quote_volume": 559275.22124, "trades": 2167, "taker_buy_base": 1115082.83, "taker_buy_quote": 360154.62422 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.321, "high": 0.322, "low": 0.317, "close": 0.319, "volume": 1160726.73, "close_time": 1769648399999, "quote_volume": 370555.64165, "trades": 1512, "taker_buy_base": 637932.46, "taker_buy_quote": 203732.74036 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.319, "high": 0.32, "low": 0.313, "close": 0.314, "volume": 1218458.86, "close_time": 1769651999999, "quote_volume": 385484.73736, "trades": 1523, "taker_buy_base": 637065.49, "taker_buy_quote": 201609.95989 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.314, "high": 0.316, "low": 0.307, "close": 0.31, "volume": 3398063.37, "close_time": 1769655599999, "quote_volume": 1054192.63731, "trades": 3742, "taker_buy_base": 1487971.57, "taker_buy_quote": 461551.62729 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.31, "high": 0.313, "low": 0.309, "close": 0.31, "volume": 1029609.85, "close_time": 1769659199999, "quote_volume": 320134.8275, "trades": 1391, "taker_buy_base": 564414.6, "taker_buy_quote": 175545.91397 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.31, "high": 0.311, "low": 0.308, "close": 0.31, "volume": 627971.2, "close_time": 1769662799999, "quote_volume": 194578.41363, "trades": 670, "taker_buy_base": 270301.05, "taker_buy_quote": 83785.2529 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.31, "high": 0.311, "low": 0.309, "close": 0.31, "volume": 542760.58, "close_time": 1769666399999, "quote_volume": 168295.92661, "trades": 934, "taker_buy_base": 231718.85, "taker_buy_quote": 71874.7649 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.309, "high": 0.311, "low": 0.308, "close": 0.31, "volume": 918399.04, "close_time": 1769669999999, "quote_volume": 284447.888, "trades": 1078, "taker_buy_base": 362014.03, "taker_buy_quote": 112157.43192 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.309, "high": 0.31, "low": 0.308, "close": 0.309, "volume": 1303561.65, "close_time": 1769673599999, "quote_volume": 402972.17137, "trades": 1458, "taker_buy_base": 622234.01, "taker_buy_quote": 192434.41194 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.309, "high": 0.309, "low": 0.305, "close": 0.307, "volume": 1163527.19, "close_time": 1769677199999, "quote_volume": 356891.1517, "trades": 1620, "taker_buy_base": 559658.55, "taker_buy_quote": 171710.29057 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.307, "high": 0.307, "low": 0.303, "close": 0.304, "volume": 690572.16, "close_time": 1769680799999, "quote_volume": 210408.19378, "trades": 933, "taker_buy_base": 294347.24, "taker_buy_quote": 89753.96434 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.303, "high": 0.305, "low": 0.303, "close": 0.303, "volume": 489891.11, "close_time": 1769684399999, "quote_volume": 148934.94605, "trades": 447, "taker_buy_base": 230739.19, "taker_buy_quote": 70169.13816 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.303, "high": 0.304, "low": 0.302, "close": 0.303, "volume": 671900.63, "close_time": 1769687999999, "quote_volume": 203515.39706, "trades": 662, "taker_buy_base": 363528.6, "taker_buy_quote": 110158.22371 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.303, "high": 0.304, "low": 0.301, "close": 0.303, "volume": 842802.68, "close_time": 1769691599999, "quote_volume": 254912.52308, "trades": 916, "taker_buy_base": 459509.63, "taker_buy_quote": 139069.58285 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.303, "high": 0.307, "low": 0.302, "close": 0.306, "volume": 963454.79, "close_time": 1769695199999, "quote_volume": 294119.48927, "trades": 963, "taker_buy_base": 634914.62, "taker_buy_quote": 193976.35508 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.306, "high": 0.306, "low": 0.296, "close": 0.298, "volume": 3394763.21, "close_time": 1769698799999, "quote_volume": 1025640.31574, "trades": 3689, "taker_buy_base": 1437567.13, "taker_buy_quote": 434565.13299 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.297, "high": 0.297, "low": 0.287, "close": 0.295, "volume": 7692880.66, "close_time": 1769702399999, "quote_volume": 2248553.76093, "trades": 11737, "taker_buy_base": 3610360.93, "taker_buy_quote": 1055766.06505 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.294, "high": 0.298, "low": 0.291, "close": 0.298, "volume": 2109698.38, "close_time": 1769705999999, "quote_volume": 621814.58777, "trades": 3735, "taker_buy_base": 1239311.09, "taker_buy_quote": 365720.16848 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.297, "high": 0.302, "low": 0.293, "close": 0.294, "volume": 2516821.35, "close_time": 1769709599999, "quote_volume": 748758.91734, "trades": 2955, "taker_buy_base": 1240776.98, "taker_buy_quote": 369488.02388 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.294, "high": 0.295, "low": 0.287, "close": 0.288, "volume": 3708691.49, "close_time": 1769713199999, "quote_volume": 1078276.85923, "trades": 4008, "taker_buy_base": 1694532.57, "taker_buy_quote": 492972.69701 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.288, "high": 0.292, "low": 0.286, "close": 0.291, "volume": 2671601.54, "close_time": 1769716799999, "quote_volume": 772648.0585, "trades": 3058, "taker_buy_base": 1373311.07, "taker_buy_quote": 397464.42434 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.291, "high": 0.294, "low": 0.289, "close": 0.294, "volume": 1587746.49, "close_time": 1769720399999, "quote_volume": 461691.30566, "trades": 1603, "taker_buy_base": 843331.55, "taker_buy_quote": 245273.99804 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.294, "high": 0.295, "low": 0.293, "close": 0.294, "volume": 881497.74, "close_time": 1769723999999, "quote_volume": 259165.0046, "trades": 1140, "taker_buy_base": 454142.42, "taker_buy_quote": 133542.55769 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.294, "high": 0.296, "low": 0.293, "close": 0.294, "volume": 770458.28, "close_time": 1769727599999, "quote_volume": 226883.19412, "trades": 831, "taker_buy_base": 391895.15, "taker_buy_quote": 115478.75887 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.294, "high": 0.297, "low": 0.292, "close": 0.296, "volume": 1224038.89, "close_time": 1769731199999, "quote_volume": 360577.3317, "trades": 1112, "taker_buy_base": 731823.07, "taker_buy_quote": 215562.45319 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.295, "high": 0.297, "low": 0.294, "close": 0.295, "volume": 900999.16, "close_time": 1769734799999, "quote_volume": 266524.08305, "trades": 849, "taker_buy_base": 474695.58, "taker_buy_quote": 140452.95713 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.295, "high": 0.298, "low": 0.28, "close": 0.293, "volume": 8673973.41, "close_time": 1769738399999, "quote_volume": 2506009.44136, "trades": 9667, "taker_buy_base": 4326295.25, "taker_buy_quote": 1251103.55131 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.293, "high": 0.294, "low": 0.286, "close": 0.292, "volume": 3203198.67, "close_time": 1769741999999, "quote_volume": 930602.19481, "trades": 3260, "taker_buy_base": 1598766.18, "taker_buy_quote": 464701.80135 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.291, "high": 0.293, "low": 0.29, "close": 0.291, "volume": 1016869.74, "close_time": 1769745599999, "quote_volume": 296041.97467, "trades": 1090, "taker_buy_base": 473352.97, "taker_buy_quote": 137804.14049 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.291, "high": 0.295, "low": 0.29, "close": 0.292, "volume": 1557587.52, "close_time": 1769749199999, "quote_volume": 455933.11007, "trades": 1827, "taker_buy_base": 787675.26, "taker_buy_quote": 230544.76493 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.292, "high": 0.294, "low": 0.291, "close": 0.293, "volume": 692163.2, "close_time": 1769752799999, "quote_volume": 202385.86443, "trades": 663, "taker_buy_base": 365129.63, "taker_buy_quote": 106807.42399 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.292, "high": 0.292, "low": 0.285, "close": 0.288, "volume": 1261877.49, "close_time": 1769756399999, "quote_volume": 363502.14042, "trades": 1786, "taker_buy_base": 612616.91, "taker_buy_quote": 176282.25155 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.288, "high": 0.293, "low": 0.287, "close": 0.29, "volume": 1620330.25, "close_time": 1769759999999, "quote_volume": 470059.1833, "trades": 1862, "taker_buy_base": 731142.98, "taker_buy_quote": 211996.57876 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.29, "high": 0.291, "low": 0.287, "close": 0.288, "volume": 1181086.37, "close_time": 1769763599999, "quote_volume": 341466.47589, "trades": 1366, "taker_buy_base": 594620.21, "taker_buy_quote": 171883.37537 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.287, "high": 0.29, "low": 0.286, "close": 0.288, "volume": 1235054.75, "close_time": 1769767199999, "quote_volume": 355747.54476, "trades": 2061, "taker_buy_base": 583173.76, "taker_buy_quote": 168039.63868 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.288, "high": 0.29, "low": 0.287, "close": 0.289, "volume": 1009355.63, "close_time": 1769770799999, "quote_volume": 291264.5625, "trades": 1598, "taker_buy_base": 517222.04, "taker_buy_quote": 149301.4936 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.289, "high": 0.296, "low": 0.289, "close": 0.294, "volume": 1000121.12, "close_time": 1769774399999, "quote_volume": 292125.97509, "trades": 1553, "taker_buy_base": 512667.3, "taker_buy_quote": 149720.99311 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.294, "high": 0.295, "low": 0.291, "close": 0.292, "volume": 406307.59, "close_time": 1769777999999, "quote_volume": 118918.64137, "trades": 812, "taker_buy_base": 243262.8, "taker_buy_quote": 71216.17272 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.292, "high": 0.293, "low": 0.289, "close": 0.291, "volume": 2520994.39, "close_time": 1769781599999, "quote_volume": 732493.89913, "trades": 2807, "taker_buy_base": 1123894.59, "taker_buy_quote": 326494.87879 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.291, "high": 0.296, "low": 0.29, "close": 0.293, "volume": 2196198.84, "close_time": 1769785199999, "quote_volume": 644140.22755, "trades": 2914, "taker_buy_base": 1261857.29, "taker_buy_quote": 370074.16224 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.293, "high": 0.295, "low": 0.288, "close": 0.292, "volume": 1647307.76, "close_time": 1769788799999, "quote_volume": 482503.19663, "trades": 3103, "taker_buy_base": 799309.14, "taker_buy_quote": 234066.91088 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.293, "high": 0.296, "low": 0.29, "close": 0.293, "volume": 1473101.23, "close_time": 1769792399999, "quote_volume": 431905.05011, "trades": 2951, "taker_buy_base": 816820.27, "taker_buy_quote": 239500.96419 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.292, "high": 0.295, "low": 0.29, "close": 0.292, "volume": 1508309.5, "close_time": 1769795999999, "quote_volume": 441685.8671, "trades": 2226, "taker_buy_base": 732919.67, "taker_buy_quote": 214657.14805 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.291, "high": 0.295, "low": 0.283, "close": 0.294, "volume": 3083282.05, "close_time": 1769799599999, "quote_volume": 890428.24573, "trades": 4738, "taker_buy_base": 1725695.37, "taker_buy_quote": 498430.35156 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.294, "high": 0.295, "low": 0.29, "close": 0.291, "volume": 1739035.59, "close_time": 1769803199999, "quote_volume": 509484.32871, "trades": 2653, "taker_buy_base": 903634.41, "taker_buy_quote": 264783.23296 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.291, "high": 0.291, "low": 0.284, "close": 0.286, "volume": 3190617.09, "close_time": 1769806799999, "quote_volume": 916526.44898, "trades": 4382, "taker_buy_base": 1682683.73, "taker_buy_quote": 483903.74189 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.286, "high": 0.289, "low": 0.285, "close": 0.287, "volume": 2022162.85, "close_time": 1769810399999, "quote_volume": 579953.55973, "trades": 2895, "taker_buy_base": 1178578.3, "taker_buy_quote": 338030.5828 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.287, "high": 0.288, "low": 0.285, "close": 0.287, "volume": 1384982.37, "close_time": 1769813999999, "quote_volume": 396746.4364, "trades": 1345, "taker_buy_base": 780729.97, "taker_buy_quote": 223744.94937 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.288, "high": 0.289, "low": 0.285, "close": 0.289, "volume": 639847.43, "close_time": 1769817599999, "quote_volume": 183417.48274, "trades": 1080, "taker_buy_base": 367385.7, "taker_buy_quote": 105390.90928 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.289, "high": 0.289, "low": 0.286, "close": 0.288, "volume": 1140880.29, "close_time": 1769821199999, "quote_volume": 327818.22021, "trades": 1208, "taker_buy_base": 606652.14, "taker_buy_quote": 174299.73168 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.287, "high": 0.288, "low": 0.285, "close": 0.287, "volume": 751598.12, "close_time": 1769824799999, "quote_volume": 215637.42025, "trades": 731, "taker_buy_base": 418658.52, "taker_buy_quote": 120155.54933 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.287, "high": 0.288, "low": 0.285, "close": 0.287, "volume": 1262142.53, "close_time": 1769828399999, "quote_volume": 361543.55498, "trades": 1357, "taker_buy_base": 707777.94, "taker_buy_quote": 202658.7594 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.287, "high": 0.288, "low": 0.285, "close": 0.285, "volume": 541198.88, "close_time": 1769831999999, "quote_volume": 155088.51859, "trades": 718, "taker_buy_base": 269272.68, "taker_buy_quote": 77233.30893 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.285, "high": 0.287, "low": 0.284, "close": 0.284, "volume": 1389555.52, "close_time": 1769835599999, "quote_volume": 396744.34862, "trades": 1660, "taker_buy_base": 687813.71, "taker_buy_quote": 196368.80265 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.284, "high": 0.285, "low": 0.283, "close": 0.284, "volume": 912059.65, "close_time": 1769839199999, "quote_volume": 259262.54029, "trades": 1024, "taker_buy_base": 536715.02, "taker_buy_quote": 152592.52851 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.284, "high": 0.285, "low": 0.28, "close": 0.282, "volume": 1275355.63, "close_time": 1769842799999, "quote_volume": 359247.69876, "trades": 1306, "taker_buy_base": 632333.2, "taker_buy_quote": 178103.50917 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.282, "high": 0.282, "low": 0.277, "close": 0.281, "volume": 1290237.42, "close_time": 1769846399999, "quote_volume": 360730.07802, "trades": 1406, "taker_buy_base": 682821.07, "taker_buy_quote": 190907.10948 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.281, "high": 0.281, "low": 0.276, "close": 0.279, "volume": 3385866.72, "close_time": 1769849999999, "quote_volume": 942597.71695, "trades": 3922, "taker_buy_base": 1741929.33, "taker_buy_quote": 485314.84585 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.28, "high": 0.282, "low": 0.279, "close": 0.28, "volume": 722136.37, "close_time": 1769853599999, "quote_volume": 202384.79788, "trades": 1127, "taker_buy_base": 349355.42, "taker_buy_quote": 97926.32393 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.28, "high": 0.282, "low": 0.279, "close": 0.28, "volume": 484773.57, "close_time": 1769857199999, "quote_volume": 135787.09898, "trades": 535, "taker_buy_base": 216643.77, "taker_buy_quote": 60750.49901 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.28, "high": 0.28, "low": 0.277, "close": 0.277, "volume": 944904.62, "close_time": 1769860799999, "quote_volume": 263090.05056, "trades": 678, "taker_buy_base": 415358.11, "taker_buy_quote": 115655.04425 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.278, "high": 0.279, "low": 0.275, "close": 0.275, "volume": 1932831.5, "close_time": 1769864399999, "quote_volume": 534830.03329, "trades": 2438, "taker_buy_base": 877661.1, "taker_buy_quote": 243051.06869 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.275, "high": 0.276, "low": 0.272, "close": 0.273, "volume": 1430992.4, "close_time": 1769867999999, "quote_volume": 392372.38255, "trades": 1368, "taker_buy_base": 687683.5, "taker_buy_quote": 188579.52349 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.274, "high": 0.275, "low": 0.258, "close": 0.264, "volume": 8252787.94, "close_time": 1769871599999, "quote_volume": 2184894.80164, "trades": 9786, "taker_buy_base": 4046300.02, "taker_buy_quote": 1071285.789 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.263, "high": 0.268, "low": 0.261, "close": 0.262, "volume": 3252931.98, "close_time": 1769875199999, "quote_volume": 861545.85583, "trades": 3316, "taker_buy_base": 1607363.21, "taker_buy_quote": 425839.77578 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.262, "high": 0.267, "low": 0.259, "close": 0.261, "volume": 5176309.14, "close_time": 1769878799999, "quote_volume": 1360019.51708, "trades": 5548, "taker_buy_base": 2489430.06, "taker_buy_quote": 654726.46831 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.26, "high": 0.261, "low": 0.24, "close": 0.247, "volume": 18782970.45, "close_time": 1769882399999, "quote_volume": 4661409.73899, "trades": 14550, "taker_buy_base": 9480750.32, "taker_buy_quote": 2354133.25262 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.247, "high": 0.249, "low": 0.225, "close": 0.242, "volume": 17703501.08, "close_time": 1769885999999, "quote_volume": 4221408.41259, "trades": 12822, "taker_buy_base": 8850583.08, "taker_buy_quote": 2111532.27945 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.242, "high": 0.247, "low": 0.24, "close": 0.243, "volume": 8018249.48, "close_time": 1769889599999, "quote_volume": 1952808.16099, "trades": 6235, "taker_buy_base": 3961461.96, "taker_buy_quote": 965425.92851 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.243, "high": 0.246, "low": 0.241, "close": 0.245, "volume": 4633636.65, "close_time": 1769893199999, "quote_volume": 1129442.9324, "trades": 3225, "taker_buy_base": 2418538.88, "taker_buy_quote": 589600.82651 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.245, "high": 0.249, "low": 0.242, "close": 0.248, "volume": 4185343.36, "close_time": 1769896799999, "quote_volume": 1030752.2342, "trades": 2762, "taker_buy_base": 2373419.8, "taker_buy_quote": 584385.34413 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.248, "high": 0.249, "low": 0.245, "close": 0.248, "volume": 2170175.09, "close_time": 1769900399999, "quote_volume": 536011.79365, "trades": 1338, "taker_buy_base": 1306256.05, "taker_buy_quote": 322779.02779 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.248, "high": 0.255, "low": 0.247, "close": 0.255, "volume": 3521204.85, "close_time": 1769903999999, "quote_volume": 889373.01307, "trades": 2433, "taker_buy_base": 1743991.26, "taker_buy_quote": 440322.99541 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.254, "high": 0.256, "low": 0.253, "close": 0.255, "volume": 2459767.41, "close_time": 1769907599999, "quote_volume": 626808.06528, "trades": 1544, "taker_buy_base": 1241534.52, "taker_buy_quote": 316445.41966 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.255, "high": 0.255, "low": 0.251, "close": 0.255, "volume": 1597568.29, "close_time": 1769911199999, "quote_volume": 405199.74736, "trades": 1056, "taker_buy_base": 711375.86, "taker_buy_quote": 180384.50788 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.255, "high": 0.258, "low": 0.254, "close": 0.258, "volume": 1505410.46, "close_time": 1769914799999, "quote_volume": 385381.92354, "trades": 1215, "taker_buy_base": 870730.73, "taker_buy_quote": 222967.34362 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.258, "high": 0.259, "low": 0.256, "close": 0.257, "volume": 723412.45, "close_time": 1769918399999, "quote_volume": 186149.55931, "trades": 683, "taker_buy_base": 399628.69, "taker_buy_quote": 102831.63032 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.258, "high": 0.258, "low": 0.256, "close": 0.256, "volume": 884473.07, "close_time": 1769921999999, "quote_volume": 227357.89135, "trades": 792, "taker_buy_base": 415381.89, "taker_buy_quote": 106782.554 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.256, "high": 0.258, "low": 0.254, "close": 0.254, "volume": 1813397.44, "close_time": 1769925599999, "quote_volume": 463868.80758, "trades": 1060, "taker_buy_base": 680873.48, "taker_buy_quote": 174232.82501 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.255, "high": 0.256, "low": 0.253, "close": 0.254, "volume": 697314.78, "close_time": 1769929199999, "quote_volume": 177597.55704, "trades": 651, "taker_buy_base": 370705.5, "taker_buy_quote": 94396.73197 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.254, "high": 0.26, "low": 0.254, "close": 0.258, "volume": 1220389.37, "close_time": 1769932799999, "quote_volume": 313300.03202, "trades": 1148, "taker_buy_base": 677464.77, "taker_buy_quote": 173987.91343 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.258, "high": 0.261, "low": 0.257, "close": 0.26, "volume": 1457422.92, "close_time": 1769936399999, "quote_volume": 376198.80374, "trades": 1221, "taker_buy_base": 765550.17, "taker_buy_quote": 197653.99548 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.259, "high": 0.263, "low": 0.258, "close": 0.262, "volume": 1003175.93, "close_time": 1769939999999, "quote_volume": 261207.21496, "trades": 1192, "taker_buy_base": 553796.66, "taker_buy_quote": 144264.8849 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.262, "high": 0.264, "low": 0.256, "close": 0.257, "volume": 1617286.97, "close_time": 1769943599999, "quote_volume": 420860.00258, "trades": 1924, "taker_buy_base": 712743.33, "taker_buy_quote": 185581.68134 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.257, "high": 0.26, "low": 0.257, "close": 0.259, "volume": 614432.02, "close_time": 1769947199999, "quote_volume": 158700.95574, "trades": 634, "taker_buy_base": 395322.64, "taker_buy_quote": 102199.50338 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.259, "high": 0.259, "low": 0.252, "close": 0.254, "volume": 6855718.76, "close_time": 1769950799999, "quote_volume": 1744925.77377, "trades": 6069, "taker_buy_base": 2630642.72, "taker_buy_quote": 669257.36436 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.254, "high": 0.259, "low": 0.254, "close": 0.255, "volume": 2175930.54, "close_time": 1769954399999, "quote_volume": 558821.14271, "trades": 2719, "taker_buy_base": 1253962.88, "taker_buy_quote": 321996.19896 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.255, "high": 0.256, "low": 0.25, "close": 0.252, "volume": 4225985.05, "close_time": 1769957999999, "quote_volume": 1069243.56783, "trades": 3529, "taker_buy_base": 2192752.01, "taker_buy_quote": 555141.77005 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.253, "high": 0.253, "low": 0.244, "close": 0.249, "volume": 3771525.35, "close_time": 1769961599999, "quote_volume": 932924.29365, "trades": 3810, "taker_buy_base": 1735334.8, "taker_buy_quote": 429222.77434 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.248, "high": 0.251, "low": 0.245, "close": 0.247, "volume": 3952651.07, "close_time": 1769965199999, "quote_volume": 978922.8155, "trades": 3578, "taker_buy_base": 2161763.57, "taker_buy_quote": 535323.04459 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.247, "high": 0.247, "low": 0.243, "close": 0.246, "volume": 1625695.19, "close_time": 1769968799999, "quote_volume": 399153.2041, "trades": 1541, "taker_buy_base": 874277.36, "taker_buy_quote": 214625.61986 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.247, "high": 0.255, "low": 0.247, "close": 0.252, "volume": 2765799.7, "close_time": 1769972399999, "quote_volume": 695029.55584, "trades": 2940, "taker_buy_base": 1487257.54, "taker_buy_quote": 373844.2994 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.252, "high": 0.253, "low": 0.247, "close": 0.248, "volume": 1885927.67, "close_time": 1769975999999, "quote_volume": 470177.6291, "trades": 1451, "taker_buy_base": 1048084.71, "taker_buy_quote": 261344.65692 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.248, "high": 0.251, "low": 0.245, "close": 0.248, "volume": 2130299.85, "close_time": 1769979599999, "quote_volume": 528364.63315, "trades": 2158, "taker_buy_base": 1153406.81, "taker_buy_quote": 286107.99806 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.248, "high": 0.249, "low": 0.245, "close": 0.246, "volume": 2728078.98, "close_time": 1769983199999, "quote_volume": 672451.09184, "trades": 2512, "taker_buy_base": 1307797.25, "taker_buy_quote": 322498.25434 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.247, "high": 0.25, "low": 0.245, "close": 0.247, "volume": 3210454.83, "close_time": 1769986799999, "quote_volume": 795999.91135, "trades": 2774, "taker_buy_base": 1815856.12, "taker_buy_quote": 450209.8577 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.248, "high": 0.25, "low": 0.238, "close": 0.245, "volume": 7281313.9, "close_time": 1769990399999, "quote_volume": 1775896.64455, "trades": 6445, "taker_buy_base": 3242107.53, "taker_buy_quote": 791047.73347 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.245, "high": 0.252, "low": 0.243, "close": 0.25, "volume": 4946056.64, "close_time": 1769993999999, "quote_volume": 1230817.39317, "trades": 5108, "taker_buy_base": 2664613.91, "taker_buy_quote": 663625.26204 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.25, "high": 0.256, "low": 0.246, "close": 0.253, "volume": 3327808.75, "close_time": 1769997599999, "quote_volume": 838868.21317, "trades": 3299, "taker_buy_base": 1749846.93, "taker_buy_quote": 441079.71002 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.253, "high": 0.254, "low": 0.249, "close": 0.249, "volume": 2998875.28, "close_time": 1770001199999, "quote_volume": 754091.52313, "trades": 2067, "taker_buy_base": 1632896.87, "taker_buy_quote": 410617.07179 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.249, "high": 0.251, "low": 0.24, "close": 0.25, "volume": 7800849.5, "close_time": 1770004799999, "quote_volume": 1905248.58428, "trades": 7697, "taker_buy_base": 3927008.74, "taker_buy_quote": 959764.80741 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.25, "high": 0.254, "low": 0.246, "close": 0.249, "volume": 1737335.29, "close_time": 1770008399999, "quote_volume": 434194.64438, "trades": 2760, "taker_buy_base": 859510.54, "taker_buy_quote": 214762.57756 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.249, "high": 0.25, "low": 0.242, "close": 0.245, "volume": 2217430.52, "close_time": 1770011999999, "quote_volume": 542102.98265, "trades": 2852, "taker_buy_base": 1113239.12, "taker_buy_quote": 272122.19329 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.245, "high": 0.252, "low": 0.24, "close": 0.248, "volume": 3748257.45, "close_time": 1770015599999, "quote_volume": 923426.40121, "trades": 5576, "taker_buy_base": 1917694.16, "taker_buy_quote": 472545.92936 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.248, "high": 0.249, "low": 0.245, "close": 0.245, "volume": 1428132.76, "close_time": 1770019199999, "quote_volume": 352579.31739, "trades": 2119, "taker_buy_base": 680067.79, "taker_buy_quote": 167951.11209 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.245, "high": 0.248, "low": 0.244, "close": 0.247, "volume": 1192026.07, "close_time": 1770022799999, "quote_volume": 293202.32144, "trades": 2044, "taker_buy_base": 648653.92, "taker_buy_quote": 159576.44418 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.247, "high": 0.251, "low": 0.245, "close": 0.249, "volume": 2273920.52, "close_time": 1770026399999, "quote_volume": 562327.1625, "trades": 2802, "taker_buy_base": 1158858.87, "taker_buy_quote": 286447.52818 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.249, "high": 0.251, "low": 0.248, "close": 0.248, "volume": 1051688.98, "close_time": 1770029999999, "quote_volume": 262587.8003, "trades": 1301, "taker_buy_base": 473029.0, "taker_buy_quote": 118198.18109 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.249, "high": 0.252, "low": 0.248, "close": 0.25, "volume": 3955978.13, "close_time": 1770033599999, "quote_volume": 991333.16726, "trades": 3110, "taker_buy_base": 2032379.46, "taker_buy_quote": 509276.45092 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.25, "high": 0.256, "low": 0.25, "close": 0.255, "volume": 3276853.05, "close_time": 1770037199999, "quote_volume": 827899.23805, "trades": 5077, "taker_buy_base": 1666616.5, "taker_buy_quote": 421431.63601 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.255, "high": 0.261, "low": 0.254, "close": 0.26, "volume": 4019716.56, "close_time": 1770040799999, "quote_volume": 1030211.43588, "trades": 5118, "taker_buy_base": 2267593.63, "taker_buy_quote": 581899.01539 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.26, "high": 0.261, "low": 0.255, "close": 0.258, "volume": 4751060.84, "close_time": 1770044399999, "quote_volume": 1228292.27437, "trades": 6579, "taker_buy_base": 2253296.42, "taker_buy_quote": 582725.7809 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.259, "high": 0.264, "low": 0.257, "close": 0.262, "volume": 3095997.03, "close_time": 1770047999999, "quote_volume": 808561.52014, "trades": 3680, "taker_buy_base": 1554282.41, "taker_buy_quote": 406194.95032 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.262, "high": 0.264, "low": 0.26, "close": 0.261, "volume": 2447063.31, "close_time": 1770051599999, "quote_volume": 642196.8276, "trades": 1989, "taker_buy_base": 1271640.42, "taker_buy_quote": 333788.88818 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.26, "high": 0.262, "low": 0.257, "close": 0.259, "volume": 1480959.66, "close_time": 1770055199999, "quote_volume": 384511.39387, "trades": 1261, "taker_buy_base": 671863.71, "taker_buy_quote": 174582.05599 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.259, "high": 0.26, "low": 0.257, "close": 0.258, "volume": 722623.44, "close_time": 1770058799999, "quote_volume": 186962.89606, "trades": 747, "taker_buy_base": 406779.75, "taker_buy_quote": 105248.62358 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.258, "high": 0.259, "low": 0.256, "close": 0.256, "volume": 734049.96, "close_time": 1770062399999, "quote_volume": 188636.51858, "trades": 616, "taker_buy_base": 299737.25, "taker_buy_quote": 77003.70783 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.255, "high": 0.257, "low": 0.254, "close": 0.255, "volume": 1401279.38, "close_time": 1770065999999, "quote_volume": 358189.94919, "trades": 1035, "taker_buy_base": 787526.17, "taker_buy_quote": 201332.06135 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.255, "high": 0.257, "low": 0.255, "close": 0.255, "volume": 1831258.02, "close_time": 1770069599999, "quote_volume": 468814.75414, "trades": 1515, "taker_buy_base": 880547.31, "taker_buy_quote": 225445.8299 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 732189.37, "close_time": 1770073199999, "quote_volume": 187624.68215, "trades": 661, "taker_buy_base": 383933.14, "taker_buy_quote": 98454.19047 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.256, "high": 0.257, "low": 0.255, "close": 0.255, "volume": 1120885.47, "close_time": 1770076799999, "quote_volume": 286194.57677, "trades": 683, "taker_buy_base": 555036.06, "taker_buy_quote": 141743.48173 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.256, "high": 0.256, "low": 0.253, "close": 0.256, "volume": 1827655.48, "close_time": 1770080399999, "quote_volume": 465818.86483, "trades": 1131, "taker_buy_base": 928561.94, "taker_buy_quote": 236730.97305 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.256, "high": 0.256, "low": 0.254, "close": 0.255, "volume": 1476550.9, "close_time": 1770083999999, "quote_volume": 376676.43428, "trades": 1061, "taker_buy_base": 752532.79, "taker_buy_quote": 191952.99999 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.255, "high": 0.255, "low": 0.249, "close": 0.25, "volume": 1905395.83, "close_time": 1770087599999, "quote_volume": 480859.09981, "trades": 1591, "taker_buy_base": 928110.74, "taker_buy_quote": 234420.31478 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.25, "high": 0.255, "low": 0.249, "close": 0.254, "volume": 2095836.58, "close_time": 1770091199999, "quote_volume": 527042.49672, "trades": 1794, "taker_buy_base": 1163131.35, "taker_buy_quote": 292500.40095 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.254, "high": 0.257, "low": 0.253, "close": 0.255, "volume": 1345842.92, "close_time": 1770094799999, "quote_volume": 342580.19467, "trades": 981, "taker_buy_base": 726627.22, "taker_buy_quote": 184871.05142 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.256, "high": 0.256, "low": 0.252, "close": 0.253, "volume": 2176899.26, "close_time": 1770098399999, "quote_volume": 552670.2382, "trades": 1496, "taker_buy_base": 1141024.07, "taker_buy_quote": 289597.46309 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.253, "high": 0.256, "low": 0.251, "close": 0.256, "volume": 1069410.83, "close_time": 1770101999999, "quote_volume": 271605.67222, "trades": 925, "taker_buy_base": 500386.29, "taker_buy_quote": 127153.80797 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.255, "high": 0.257, "low": 0.254, "close": 0.256, "volume": 1185056.2, "close_time": 1770105599999, "quote_volume": 302749.69429, "trades": 1581, "taker_buy_base": 516134.44, "taker_buy_quote": 131938.31689 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.256, "high": 0.259, "low": 0.255, "close": 0.256, "volume": 1794371.34, "close_time": 1770109199999, "quote_volume": 460637.66, "trades": 1657, "taker_buy_base": 807754.42, "taker_buy_quote": 207442.46322 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.257, "high": 0.258, "low": 0.251, "close": 0.253, "volume": 3044340.95, "close_time": 1770112799999, "quote_volume": 773383.28504, "trades": 2464, "taker_buy_base": 1577793.32, "taker_buy_quote": 400683.5579 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.253, "high": 0.255, "low": 0.252, "close": 0.254, "volume": 2179559.51, "close_time": 1770116399999, "quote_volume": 552478.08209, "trades": 1622, "taker_buy_base": 1128184.08, "taker_buy_quote": 285975.39679 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.253, "high": 0.255, "low": 0.252, "close": 0.254, "volume": 1590232.09, "close_time": 1770119999999, "quote_volume": 403515.24972, "trades": 917, "taker_buy_base": 637287.37, "taker_buy_quote": 161961.0151 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.254, "high": 0.258, "low": 0.253, "close": 0.257, "volume": 1023432.54, "close_time": 1770123599999, "quote_volume": 262249.40103, "trades": 1098, "taker_buy_base": 523285.76, "taker_buy_quote": 133989.29996 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.256, "high": 0.257, "low": 0.255, "close": 0.257, "volume": 1029402.32, "close_time": 1770127199999, "quote_volume": 263590.0826, "trades": 780, "taker_buy_base": 558747.05, "taker_buy_quote": 143074.00386 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.256, "high": 0.258, "low": 0.251, "close": 0.252, "volume": 2888841.58, "close_time": 1770130799999, "quote_volume": 735479.80042, "trades": 3211, "taker_buy_base": 1297767.67, "taker_buy_quote": 330578.06105 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.251, "high": 0.261, "low": 0.251, "close": 0.259, "volume": 5445205.2, "close_time": 1770134399999, "quote_volume": 1394497.61591, "trades": 5954, "taker_buy_base": 2930750.75, "taker_buy_quote": 750641.02115 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.259, "high": 0.259, "low": 0.251, "close": 0.252, "volume": 3302213.96, "close_time": 1770137999999, "quote_volume": 838507.91249, "trades": 3010, "taker_buy_base": 1491620.52, "taker_buy_quote": 378649.53058 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.253, "high": 0.253, "low": 0.245, "close": 0.245, "volume": 4729727.14, "close_time": 1770141599999, "quote_volume": 1179005.54519, "trades": 5303, "taker_buy_base": 2128073.73, "taker_buy_quote": 530726.58896 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.246, "high": 0.248, "low": 0.241, "close": 0.243, "volume": 6253539.5, "close_time": 1770145199999, "quote_volume": 1529117.81908, "trades": 6098, "taker_buy_base": 2678519.9, "taker_buy_quote": 655218.62668 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.243, "high": 0.256, "low": 0.242, "close": 0.255, "volume": 5293936.33, "close_time": 1770148799999, "quote_volume": 1328455.03111, "trades": 5218, "taker_buy_base": 3067504.64, "taker_buy_quote": 769442.9165 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.254, "high": 0.266, "low": 0.25, "close": 0.261, "volume": 6052651.34, "close_time": 1770152399999, "quote_volume": 1568662.77859, "trades": 7768, "taker_buy_base": 3349445.65, "taker_buy_quote": 867817.26626 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.262, "high": 0.265, "low": 0.256, "close": 0.257, "volume": 2861708.33, "close_time": 1770155999999, "quote_volume": 745125.06673, "trades": 2756, "taker_buy_base": 1419937.07, "taker_buy_quote": 369977.56265 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.257, "high": 0.258, "low": 0.252, "close": 0.254, "volume": 2233545.14, "close_time": 1770159599999, "quote_volume": 569072.21531, "trades": 2303, "taker_buy_base": 1073629.53, "taker_buy_quote": 273548.49457 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.254, "high": 0.254, "low": 0.248, "close": 0.25, "volume": 2439314.63, "close_time": 1770163199999, "quote_volume": 611265.61259, "trades": 1741, "taker_buy_base": 1173079.63, "taker_buy_quote": 293894.85508 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.251, "high": 0.253, "low": 0.248, "close": 0.25, "volume": 1808964.75, "close_time": 1770166799999, "quote_volume": 452925.38729, "trades": 1568, "taker_buy_base": 995739.07, "taker_buy_quote": 249328.13928 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.25, "high": 0.255, "low": 0.25, "close": 0.253, "volume": 1166340.06, "close_time": 1770170399999, "quote_volume": 295638.01035, "trades": 1419, "taker_buy_base": 665325.2, "taker_buy_quote": 168578.30541 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.253, "high": 0.254, "low": 0.249, "close": 0.251, "volume": 1208455.31, "close_time": 1770173999999, "quote_volume": 304055.98416, "trades": 1350, "taker_buy_base": 605921.99, "taker_buy_quote": 152451.61094 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.251, "high": 0.254, "low": 0.25, "close": 0.252, "volume": 1945197.92, "close_time": 1770177599999, "quote_volume": 491186.62351, "trades": 1969, "taker_buy_base": 1001042.24, "taker_buy_quote": 252887.23686 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.252, "high": 0.253, "low": 0.251, "close": 0.251, "volume": 931413.0, "close_time": 1770181199999, "quote_volume": 234839.33604, "trades": 1250, "taker_buy_base": 466496.12, "taker_buy_quote": 117673.34223 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.251, "high": 0.253, "low": 0.25, "close": 0.252, "volume": 940966.76, "close_time": 1770184799999, "quote_volume": 236759.10997, "trades": 1141, "taker_buy_base": 501858.77, "taker_buy_quote": 126316.41063 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.251, "high": 0.254, "low": 0.251, "close": 0.253, "volume": 601185.69, "close_time": 1770188399999, "quote_volume": 151798.76441, "trades": 778, "taker_buy_base": 278046.49, "taker_buy_quote": 70160.30419 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.253, "high": 0.254, "low": 0.252, "close": 0.252, "volume": 611013.11, "close_time": 1770191999999, "quote_volume": 154543.09416, "trades": 773, "taker_buy_base": 289658.84, "taker_buy_quote": 73296.24037 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.252, "high": 0.254, "low": 0.25, "close": 0.254, "volume": 844341.83, "close_time": 1770195599999, "quote_volume": 212533.28933, "trades": 1198, "taker_buy_base": 451093.22, "taker_buy_quote": 113569.07849 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.253, "high": 0.253, "low": 0.251, "close": 0.252, "volume": 1158141.18, "close_time": 1770199199999, "quote_volume": 291870.09296, "trades": 1714, "taker_buy_base": 663384.66, "taker_buy_quote": 167191.38777 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.252, "high": 0.253, "low": 0.251, "close": 0.253, "volume": 629526.67, "close_time": 1770202799999, "quote_volume": 158897.74342, "trades": 974, "taker_buy_base": 463213.33, "taker_buy_quote": 116978.65861 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.253, "high": 0.253, "low": 0.249, "close": 0.252, "volume": 1583159.03, "close_time": 1770206399999, "quote_volume": 397265.62867, "trades": 2095, "taker_buy_base": 834846.17, "taker_buy_quote": 209537.0287 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.252, "high": 0.254, "low": 0.25, "close": 0.253, "volume": 2233247.89, "close_time": 1770209999999, "quote_volume": 562996.16917, "trades": 2336, "taker_buy_base": 1500603.13, "taker_buy_quote": 378478.01861 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.253, "high": 0.253, "low": 0.247, "close": 0.247, "volume": 1884685.33, "close_time": 1770213599999, "quote_volume": 471956.14817, "trades": 1663, "taker_buy_base": 883394.61, "taker_buy_quote": 221328.37452 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.247, "high": 0.251, "low": 0.245, "close": 0.245, "volume": 4373179.45, "close_time": 1770217199999, "quote_volume": 1083849.19904, "trades": 4913, "taker_buy_base": 2078739.88, "taker_buy_quote": 515449.7396 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.246, "high": 0.251, "low": 0.242, "close": 0.246, "volume": 5712746.06, "close_time": 1770220799999, "quote_volume": 1408803.31769, "trades": 5988, "taker_buy_base": 2754407.83, "taker_buy_quote": 679379.65207 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.247, "high": 0.248, "low": 0.242, "close": 0.246, "volume": 3018489.61, "close_time": 1770224399999, "quote_volume": 740964.99027, "trades": 3547, "taker_buy_base": 1271820.69, "taker_buy_quote": 312188.35723 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.246, "high": 0.248, "low": 0.242, "close": 0.246, "volume": 3783005.87, "close_time": 1770227999999, "quote_volume": 923821.21392, "trades": 4003, "taker_buy_base": 2135714.62, "taker_buy_quote": 521546.64034 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.245, "high": 0.251, "low": 0.241, "close": 0.248, "volume": 3802858.05, "close_time": 1770231599999, "quote_volume": 933901.75088, "trades": 4248, "taker_buy_base": 2002751.32, "taker_buy_quote": 492105.85321 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.247, "high": 0.254, "low": 0.247, "close": 0.253, "volume": 1664866.66, "close_time": 1770235199999, "quote_volume": 416239.6445, "trades": 1921, "taker_buy_base": 978855.58, "taker_buy_quote": 244831.85632 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.253, "high": 0.254, "low": 0.25, "close": 0.251, "volume": 1275397.6, "close_time": 1770238799999, "quote_volume": 321610.88039, "trades": 1410, "taker_buy_base": 705250.51, "taker_buy_quote": 177899.15296 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.251, "high": 0.252, "low": 0.246, "close": 0.249, "volume": 1259875.67, "close_time": 1770242399999, "quote_volume": 313739.38963, "trades": 2109, "taker_buy_base": 666869.94, "taker_buy_quote": 166181.17705 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.248, "high": 0.251, "low": 0.243, "close": 0.246, "volume": 1132308.32, "close_time": 1770245999999, "quote_volume": 280240.96574, "trades": 2781, "taker_buy_base": 571351.8, "taker_buy_quote": 141405.36185 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.246, "high": 0.251, "low": 0.245, "close": 0.249, "volume": 3306858.94, "close_time": 1770249599999, "quote_volume": 822126.52101, "trades": 2692, "taker_buy_base": 1623590.59, "taker_buy_quote": 403684.24912 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.249, "high": 0.249, "low": 0.247, "close": 0.249, "volume": 1035501.05, "close_time": 1770253199999, "quote_volume": 257231.13325, "trades": 1115, "taker_buy_base": 641385.75, "taker_buy_quote": 159362.09072 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.249, "high": 0.252, "low": 0.247, "close": 0.248, "volume": 2984309.17, "close_time": 1770256799999, "quote_volume": 744015.35661, "trades": 3098, "taker_buy_base": 1309808.43, "taker_buy_quote": 326660.47201 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.248, "high": 0.251, "low": 0.245, "close": 0.245, "volume": 3031350.85, "close_time": 1770260399999, "quote_volume": 752825.83875, "trades": 3088, "taker_buy_base": 1471399.08, "taker_buy_quote": 365927.17791 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.246, "high": 0.247, "low": 0.244, "close": 0.244, "volume": 1863482.87, "close_time": 1770263999999, "quote_volume": 457556.12084, "trades": 2015, "taker_buy_base": 968705.77, "taker_buy_quote": 237942.40498 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.244, "high": 0.246, "low": 0.243, "close": 0.244, "volume": 3044796.79, "close_time": 1770267599999, "quote_volume": 744088.90273, "trades": 3900, "taker_buy_base": 1610798.38, "taker_buy_quote": 393709.55503 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.244, "high": 0.247, "low": 0.241, "close": 0.243, "volume": 2363105.88, "close_time": 1770271199999, "quote_volume": 575556.86354, "trades": 2339, "taker_buy_base": 1123576.65, "taker_buy_quote": 273627.26327 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.244, "high": 0.244, "low": 0.239, "close": 0.241, "volume": 1740397.36, "close_time": 1770274799999, "quote_volume": 418987.0112, "trades": 1994, "taker_buy_base": 617359.63, "taker_buy_quote": 148793.96062 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.24, "high": 0.243, "low": 0.239, "close": 0.239, "volume": 1709749.21, "close_time": 1770278399999, "quote_volume": 411959.30928, "trades": 2655, "taker_buy_base": 838151.18, "taker_buy_quote": 202051.03241 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.24, "high": 0.244, "low": 0.24, "close": 0.242, "volume": 1581014.58, "close_time": 1770281999999, "quote_volume": 382657.05284, "trades": 2227, "taker_buy_base": 807351.39, "taker_buy_quote": 195579.84526 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.242, "high": 0.245, "low": 0.24, "close": 0.241, "volume": 2043149.26, "close_time": 1770285599999, "quote_volume": 494864.65236, "trades": 2098, "taker_buy_base": 1061589.15, "taker_buy_quote": 257157.82529 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.241, "high": 0.241, "low": 0.233, "close": 0.235, "volume": 2618504.43, "close_time": 1770289199999, "quote_volume": 623051.86786, "trades": 2188, "taker_buy_base": 1138123.96, "taker_buy_quote": 270829.68872 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.235, "high": 0.236, "low": 0.229, "close": 0.233, "volume": 3766007.97, "close_time": 1770292799999, "quote_volume": 874087.64399, "trades": 3344, "taker_buy_base": 1930803.13, "taker_buy_quote": 447564.8846 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.233, "high": 0.235, "low": 0.23, "close": 0.233, "volume": 3270245.91, "close_time": 1770296399999, "quote_volume": 761254.33579, "trades": 3292, "taker_buy_base": 1812642.01, "taker_buy_quote": 422224.92121 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.234, "high": 0.236, "low": 0.231, "close": 0.232, "volume": 2347538.84, "close_time": 1770299999999, "quote_volume": 548281.91679, "trades": 2630, "taker_buy_base": 1097175.58, "taker_buy_quote": 256429.77158 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.232, "high": 0.237, "low": 0.231, "close": 0.232, "volume": 5138778.81, "close_time": 1770303599999, "quote_volume": 1203728.32638, "trades": 5535, "taker_buy_base": 2732477.96, "taker_buy_quote": 640292.28006 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.232, "high": 0.233, "low": 0.214, "close": 0.223, "volume": 11809627.2, "close_time": 1770307199999, "quote_volume": 2622541.07932, "trades": 14478, "taker_buy_base": 5705298.06, "taker_buy_quote": 1267496.39016 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.223, "high": 0.227, "low": 0.22, "close": 0.222, "volume": 5734241.11, "close_time": 1770310799999, "quote_volume": 1279565.13096, "trades": 7225, "taker_buy_base": 2878715.14, "taker_buy_quote": 642549.8119 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.223, "high": 0.226, "low": 0.214, "close": 0.219, "volume": 6160124.78, "close_time": 1770314399999, "quote_volume": 1351672.18534, "trades": 7557, "taker_buy_base": 2889023.9, "taker_buy_quote": 634012.57981 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.219, "high": 0.222, "low": 0.214, "close": 0.221, "volume": 5118268.61, "close_time": 1770317999999, "quote_volume": 1113410.38396, "trades": 5081, "taker_buy_base": 2569832.0, "taker_buy_quote": 559030.86578 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.22, "high": 0.221, "low": 0.216, "close": 0.216, "volume": 2820485.24, "close_time": 1770321599999, "quote_volume": 615755.03208, "trades": 3736, "taker_buy_base": 1356004.4, "taker_buy_quote": 296244.67316 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.216, "high": 0.219, "low": 0.205, "close": 0.211, "volume": 8833037.21, "close_time": 1770325199999, "quote_volume": 1862820.13675, "trades": 10678, "taker_buy_base": 4501210.34, "taker_buy_quote": 950196.17089 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.211, "high": 0.217, "low": 0.209, "close": 0.212, "volume": 4640204.35, "close_time": 1770328799999, "quote_volume": 988006.59375, "trades": 6445, "taker_buy_base": 2389325.07, "taker_buy_quote": 508707.26171 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.211, "high": 0.216, "low": 0.209, "close": 0.209, "volume": 6384778.67, "close_time": 1770332399999, "quote_volume": 1350630.87616, "trades": 5079, "taker_buy_base": 3113701.76, "taker_buy_quote": 660057.39296 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.21, "high": 0.214, "low": 0.207, "close": 0.208, "volume": 7814954.5, "close_time": 1770335999999, "quote_volume": 1643331.38904, "trades": 5066, "taker_buy_base": 3710450.98, "taker_buy_quote": 780878.10914 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.208, "high": 0.21, "low": 0.18, "close": 0.205, "volume": 29854560.38, "close_time": 1770339599999, "quote_volume": 5828944.80514, "trades": 26421, "taker_buy_base": 15060145.9, "taker_buy_quote": 2936669.48179 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.205, "high": 0.214, "low": 0.204, "close": 0.214, "volume": 6339635.92, "close_time": 1770343199999, "quote_volume": 1328182.71335, "trades": 7029, "taker_buy_base": 3419928.84, "taker_buy_quote": 716643.26556 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.214, "high": 0.215, "low": 0.208, "close": 0.208, "volume": 5512024.66, "close_time": 1770346799999, "quote_volume": 1161530.74721, "trades": 5011, "taker_buy_base": 2865046.74, "taker_buy_quote": 603877.93278 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.208, "high": 0.213, "low": 0.208, "close": 0.212, "volume": 5734095.85, "close_time": 1770350399999, "quote_volume": 1204663.75553, "trades": 5341, "taker_buy_base": 3142046.01, "taker_buy_quote": 660145.41594 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.211, "high": 0.214, "low": 0.21, "close": 0.213, "volume": 2649044.01, "close_time": 1770353999999, "quote_volume": 561582.10119, "trades": 2788, "taker_buy_base": 1461031.33, "taker_buy_quote": 309619.89869 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.214, "high": 0.221, "low": 0.212, "close": 0.219, "volume": 5029997.57, "close_time": 1770357599999, "quote_volume": 1088821.90064, "trades": 4613, "taker_buy_base": 2634030.23, "taker_buy_quote": 570410.45316 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.219, "high": 0.22, "low": 0.214, "close": 0.215, "volume": 4510258.53, "close_time": 1770361199999, "quote_volume": 980180.81792, "trades": 3923, "taker_buy_base": 2170729.93, "taker_buy_quote": 471956.61134 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.214, "high": 0.215, "low": 0.212, "close": 0.213, "volume": 2655944.34, "close_time": 1770364799999, "quote_volume": 567186.7497, "trades": 2414, "taker_buy_base": 1171214.14, "taker_buy_quote": 250147.72737 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.213, "high": 0.215, "low": 0.211, "close": 0.213, "volume": 3585671.25, "close_time": 1770368399999, "quote_volume": 762648.2038, "trades": 2499, "taker_buy_base": 1786987.29, "taker_buy_quote": 380125.49524 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.212, "high": 0.218, "low": 0.211, "close": 0.218, "volume": 3297051.71, "close_time": 1770371999999, "quote_volume": 705123.31429, "trades": 2224, "taker_buy_base": 1682168.49, "taker_buy_quote": 360032.97383 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.218, "high": 0.221, "low": 0.216, "close": 0.221, "volume": 2546043.54, "close_time": 1770375599999, "quote_volume": 556294.07843, "trades": 2107, "taker_buy_base": 1234133.54, "taker_buy_quote": 269892.57487 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.221, "high": 0.223, "low": 0.22, "close": 0.222, "volume": 1618220.97, "close_time": 1770379199999, "quote_volume": 357892.21906, "trades": 1073, "taker_buy_base": 857941.32, "taker_buy_quote": 189805.6432 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.221, "high": 0.222, "low": 0.219, "close": 0.222, "volume": 2790833.28, "close_time": 1770382799999, "quote_volume": 615204.07292, "trades": 1451, "taker_buy_base": 1452175.44, "taker_buy_quote": 320098.83644 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.221, "high": 0.227, "low": 0.221, "close": 0.226, "volume": 5460813.0, "close_time": 1770386399999, "quote_volume": 1227988.15606, "trades": 3164, "taker_buy_base": 3005838.73, "taker_buy_quote": 675823.09116 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.226, "high": 0.234, "low": 0.225, "close": 0.232, "volume": 5677158.13, "close_time": 1770389999999, "quote_volume": 1300629.42204, "trades": 4988, "taker_buy_base": 2975292.15, "taker_buy_quote": 682271.13876 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.231, "high": 0.232, "low": 0.227, "close": 0.231, "volume": 4677508.25, "close_time": 1770393599999, "quote_volume": 1074278.14819, "trades": 4384, "taker_buy_base": 2434431.92, "taker_buy_quote": 559235.23491 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.231, "high": 0.24, "low": 0.23, "close": 0.238, "volume": 4872044.88, "close_time": 1770397199999, "quote_volume": 1148846.7829, "trades": 3277, "taker_buy_base": 2542242.56, "taker_buy_quote": 599205.04548 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.238, "high": 0.246, "low": 0.236, "close": 0.242, "volume": 4808108.11, "close_time": 1770400799999, "quote_volume": 1162759.27492, "trades": 3797, "taker_buy_base": 2551753.96, "taker_buy_quote": 616776.73276 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.242, "high": 0.242, "low": 0.234, "close": 0.235, "volume": 4334086.34, "close_time": 1770404399999, "quote_volume": 1025346.8836, "trades": 3152, "taker_buy_base": 1989443.39, "taker_buy_quote": 470776.19612 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.235, "high": 0.236, "low": 0.233, "close": 0.236, "volume": 2865249.98, "close_time": 1770407999999, "quote_volume": 670238.49848, "trades": 1777, "taker_buy_base": 1580797.56, "taker_buy_quote": 369926.42551 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.236, "high": 0.238, "low": 0.232, "close": 0.234, "volume": 3199986.04, "close_time": 1770411599999, "quote_volume": 749946.72952, "trades": 2254, "taker_buy_base": 1628387.07, "taker_buy_quote": 381723.2033 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.235, "high": 0.236, "low": 0.233, "close": 0.233, "volume": 3225888.21, "close_time": 1770415199999, "quote_volume": 755142.90989, "trades": 2158, "taker_buy_base": 1618927.46, "taker_buy_quote": 379036.35431 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.234, "high": 0.237, "low": 0.233, "close": 0.236, "volume": 3220210.94, "close_time": 1770418799999, "quote_volume": 756069.24215, "trades": 2262, "taker_buy_base": 1632961.07, "taker_buy_quote": 383292.12252 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.236, "high": 0.238, "low": 0.233, "close": 0.234, "volume": 3788403.93, "close_time": 1770422399999, "quote_volume": 890088.29112, "trades": 1693, "taker_buy_base": 1892559.92, "taker_buy_quote": 444735.07627 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.235, "high": 0.235, "low": 0.231, "close": 0.232, "volume": 3009773.56, "close_time": 1770425999999, "quote_volume": 700632.10321, "trades": 2269, "taker_buy_base": 1404197.95, "taker_buy_quote": 326903.71871 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.232, "high": 0.234, "low": 0.23, "close": 0.233, "volume": 2546844.39, "close_time": 1770429599999, "quote_volume": 590805.75988, "trades": 1895, "taker_buy_base": 1429228.91, "taker_buy_quote": 331646.22512 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.232, "high": 0.234, "low": 0.231, "close": 0.232, "volume": 1432726.92, "close_time": 1770433199999, "quote_volume": 333266.06003, "trades": 1003, "taker_buy_base": 699395.67, "taker_buy_quote": 162714.87748 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.233, "high": 0.236, "low": 0.233, "close": 0.234, "volume": 1607176.32, "close_time": 1770436799999, "quote_volume": 376094.84777, "trades": 1259, "taker_buy_base": 863749.18, "taker_buy_quote": 202131.4973 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.234, "high": 0.237, "low": 0.233, "close": 0.234, "volume": 3473125.67, "close_time": 1770440399999, "quote_volume": 818216.31838, "trades": 2061, "taker_buy_base": 1808250.0, "taker_buy_quote": 426071.30672 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.233, "high": 0.236, "low": 0.232, "close": 0.233, "volume": 1948876.2, "close_time": 1770443999999, "quote_volume": 456730.69676, "trades": 1549, "taker_buy_base": 905295.45, "taker_buy_quote": 212184.19288 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.234, "high": 0.235, "low": 0.228, "close": 0.228, "volume": 2406069.78, "close_time": 1770447599999, "quote_volume": 555630.85927, "trades": 1875, "taker_buy_base": 893179.71, "taker_buy_quote": 206578.49932 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.228, "high": 0.229, "low": 0.222, "close": 0.225, "volume": 6666802.78, "close_time": 1770451199999, "quote_volume": 1506403.71642, "trades": 4600, "taker_buy_base": 3187255.25, "taker_buy_quote": 720533.87556 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.225, "high": 0.227, "low": 0.224, "close": 0.226, "volume": 1942002.27, "close_time": 1770454799999, "quote_volume": 438272.54374, "trades": 1352, "taker_buy_base": 968019.76, "taker_buy_quote": 218518.33324 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.226, "high": 0.227, "low": 0.225, "close": 0.226, "volume": 750148.07, "close_time": 1770458399999, "quote_volume": 169543.98055, "trades": 840, "taker_buy_base": 425224.83, "taker_buy_quote": 96125.26513 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.226, "high": 0.227, "low": 0.225, "close": 0.227, "volume": 591409.72, "close_time": 1770461999999, "quote_volume": 133420.36902, "trades": 615, "taker_buy_base": 295300.42, "taker_buy_quote": 66657.8713 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 1225517.05, "close_time": 1770465599999, "quote_volume": 277196.58132, "trades": 556, "taker_buy_base": 717719.44, "taker_buy_quote": 162348.21905 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.227, "high": 0.235, "low": 0.226, "close": 0.232, "volume": 3618398.0, "close_time": 1770469199999, "quote_volume": 839479.29574, "trades": 3406, "taker_buy_base": 1881039.25, "taker_buy_quote": 436304.34297 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.233, "high": 0.233, "low": 0.229, "close": 0.23, "volume": 1458316.71, "close_time": 1770472799999, "quote_volume": 336925.05058, "trades": 939, "taker_buy_base": 757674.56, "taker_buy_quote": 175093.86325 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.231, "high": 0.231, "low": 0.227, "close": 0.228, "volume": 1784222.56, "close_time": 1770476399999, "quote_volume": 409529.08437, "trades": 1024, "taker_buy_base": 864669.69, "taker_buy_quote": 198520.75356 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.228, "high": 0.231, "low": 0.227, "close": 0.23, "volume": 1423022.45, "close_time": 1770479999999, "quote_volume": 326632.47242, "trades": 1529, "taker_buy_base": 838674.09, "taker_buy_quote": 192415.23366 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.23, "high": 0.239, "low": 0.229, "close": 0.233, "volume": 28419758.07, "close_time": 1770483599999, "quote_volume": 6659094.0627, "trades": 15606, "taker_buy_base": 14345954.82, "taker_buy_quote": 3362078.62675 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.233, "high": 0.234, "low": 0.231, "close": 0.233, "volume": 1289394.59, "close_time": 1770487199999, "quote_volume": 299509.04385, "trades": 850, "taker_buy_base": 551192.58, "taker_buy_quote": 128069.42517 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.233, "high": 0.238, "low": 0.232, "close": 0.235, "volume": 1310532.12, "close_time": 1770490799999, "quote_volume": 309020.11976, "trades": 1009, "taker_buy_base": 663038.95, "taker_buy_quote": 156224.51757 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.235, "high": 0.236, "low": 0.233, "close": 0.234, "volume": 1244974.29, "close_time": 1770494399999, "quote_volume": 291816.85387, "trades": 759, "taker_buy_base": 705134.94, "taker_buy_quote": 165252.84718 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.234, "high": 0.236, "low": 0.233, "close": 0.235, "volume": 1611343.8, "close_time": 1770497999999, "quote_volume": 377395.00719, "trades": 1042, "taker_buy_base": 847780.98, "taker_buy_quote": 198559.05645 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.235, "high": 0.236, "low": 0.233, "close": 0.235, "volume": 1485744.64, "close_time": 1770501599999, "quote_volume": 348648.50422, "trades": 708, "taker_buy_base": 713929.26, "taker_buy_quote": 167592.08052 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.235, "high": 0.235, "low": 0.233, "close": 0.233, "volume": 1264792.04, "close_time": 1770505199999, "quote_volume": 296246.18107, "trades": 705, "taker_buy_base": 586646.54, "taker_buy_quote": 137485.89237 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.234, "high": 0.234, "low": 0.232, "close": 0.233, "volume": 1454340.62, "close_time": 1770508799999, "quote_volume": 338479.17775, "trades": 798, "taker_buy_base": 782215.97, "taker_buy_quote": 182169.16461 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.233, "high": 0.234, "low": 0.232, "close": 0.233, "volume": 1955693.44, "close_time": 1770512399999, "quote_volume": 455678.07636, "trades": 974, "taker_buy_base": 931191.04, "taker_buy_quote": 217003.57531 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.233, "high": 0.234, "low": 0.232, "close": 0.233, "volume": 1847149.15, "close_time": 1770515999999, "quote_volume": 430383.01023, "trades": 881, "taker_buy_base": 1069708.67, "taker_buy_quote": 249247.49511 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.233, "high": 0.234, "low": 0.231, "close": 0.232, "volume": 1177046.63, "close_time": 1770519599999, "quote_volume": 272950.48758, "trades": 902, "taker_buy_base": 626835.19, "taker_buy_quote": 145321.0417 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.232, "high": 0.233, "low": 0.23, "close": 0.231, "volume": 1078429.69, "close_time": 1770523199999, "quote_volume": 249528.2372, "trades": 894, "taker_buy_base": 537026.11, "taker_buy_quote": 124288.62256 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.23, "high": 0.231, "low": 0.229, "close": 0.23, "volume": 1085164.18, "close_time": 1770526799999, "quote_volume": 249719.82468, "trades": 554, "taker_buy_base": 421354.81, "taker_buy_quote": 97033.88745 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.231, "high": 0.231, "low": 0.229, "close": 0.23, "volume": 694021.92, "close_time": 1770530399999, "quote_volume": 159884.02904, "trades": 400, "taker_buy_base": 383526.01, "taker_buy_quote": 88374.62036 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 488406.32, "close_time": 1770533999999, "quote_volume": 112492.40606, "trades": 679, "taker_buy_base": 234123.29, "taker_buy_quote": 53984.48445 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.23, "high": 0.231, "low": 0.229, "close": 0.23, "volume": 1457433.56, "close_time": 1770537599999, "quote_volume": 335391.19357, "trades": 915, "taker_buy_base": 712182.12, "taker_buy_quote": 163947.35808 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.231, "high": 0.235, "low": 0.229, "close": 0.234, "volume": 1363533.14, "close_time": 1770541199999, "quote_volume": 317065.69931, "trades": 1225, "taker_buy_base": 689590.42, "taker_buy_quote": 160410.66786 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.234, "high": 0.234, "low": 0.23, "close": 0.231, "volume": 976348.27, "close_time": 1770544799999, "quote_volume": 226007.10656, "trades": 736, "taker_buy_base": 502817.33, "taker_buy_quote": 116453.95271 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.231, "high": 0.232, "low": 0.229, "close": 0.229, "volume": 859479.26, "close_time": 1770548399999, "quote_volume": 197590.7538, "trades": 961, "taker_buy_base": 370230.62, "taker_buy_quote": 85072.51187 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.23, "high": 0.234, "low": 0.229, "close": 0.233, "volume": 1531757.37, "close_time": 1770551999999, "quote_volume": 356228.59449, "trades": 1057, "taker_buy_base": 903356.16, "taker_buy_quote": 210020.38242 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.233, "high": 0.234, "low": 0.231, "close": 0.232, "volume": 1333695.01, "close_time": 1770555599999, "quote_volume": 310423.19091, "trades": 1065, "taker_buy_base": 676282.24, "taker_buy_quote": 157419.25992 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.233, "high": 0.234, "low": 0.231, "close": 0.233, "volume": 2574818.86, "close_time": 1770559199999, "quote_volume": 597558.12945, "trades": 1998, "taker_buy_base": 1148389.94, "taker_buy_quote": 266626.40139 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.233, "high": 0.234, "low": 0.231, "close": 0.233, "volume": 935481.8, "close_time": 1770562799999, "quote_volume": 217483.8217, "trades": 798, "taker_buy_base": 492761.89, "taker_buy_quote": 114573.66299 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.234, "high": 0.235, "low": 0.23, "close": 0.23, "volume": 2135235.34, "close_time": 1770566399999, "quote_volume": 494382.6106, "trades": 1655, "taker_buy_base": 841097.23, "taker_buy_quote": 194848.45579 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.23, "high": 0.231, "low": 0.224, "close": 0.226, "volume": 2747670.95, "close_time": 1770569999999, "quote_volume": 625095.25445, "trades": 2154, "taker_buy_base": 1414234.55, "taker_buy_quote": 322361.29508 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.226, "high": 0.227, "low": 0.225, "close": 0.227, "volume": 1656643.71, "close_time": 1770573599999, "quote_volume": 374749.77315, "trades": 1011, "taker_buy_base": 926766.86, "taker_buy_quote": 209691.00958 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.227, "high": 0.232, "low": 0.227, "close": 0.23, "volume": 1621777.42, "close_time": 1770577199999, "quote_volume": 372654.35868, "trades": 1080, "taker_buy_base": 804852.01, "taker_buy_quote": 184989.65248 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.23, "high": 0.231, "low": 0.229, "close": 0.231, "volume": 734189.46, "close_time": 1770580799999, "quote_volume": 168592.70652, "trades": 437, "taker_buy_base": 432293.93, "taker_buy_quote": 99355.63098 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.231, "high": 0.231, "low": 0.227, "close": 0.228, "volume": 1281134.96, "close_time": 1770584399999, "quote_volume": 293111.12168, "trades": 772, "taker_buy_base": 595394.27, "taker_buy_quote": 136211.36404 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.228, "high": 0.229, "low": 0.226, "close": 0.227, "volume": 1788452.15, "close_time": 1770587999999, "quote_volume": 406620.02602, "trades": 966, "taker_buy_base": 980322.75, "taker_buy_quote": 222915.02696 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.227, "high": 0.229, "low": 0.227, "close": 0.229, "volume": 1255282.26, "close_time": 1770591599999, "quote_volume": 285967.0281, "trades": 819, "taker_buy_base": 656988.34, "taker_buy_quote": 149698.42315 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.229, "high": 0.234, "low": 0.225, "close": 0.227, "volume": 4677672.15, "close_time": 1770595199999, "quote_volume": 1070195.92292, "trades": 3492, "taker_buy_base": 2118171.29, "taker_buy_quote": 485469.00816 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.227, "high": 0.228, "low": 0.226, "close": 0.227, "volume": 1329271.69, "close_time": 1770598799999, "quote_volume": 301976.35712, "trades": 917, "taker_buy_base": 693870.74, "taker_buy_quote": 157693.06136 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.227, "high": 0.229, "low": 0.225, "close": 0.227, "volume": 2385669.92, "close_time": 1770602399999, "quote_volume": 541638.36988, "trades": 2030, "taker_buy_base": 1329192.6, "taker_buy_quote": 301852.21941 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.227, "high": 0.23, "low": 0.226, "close": 0.229, "volume": 1910148.79, "close_time": 1770605999999, "quote_volume": 434173.27913, "trades": 1431, "taker_buy_base": 1029259.13, "taker_buy_quote": 234133.35731 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.229, "high": 0.231, "low": 0.228, "close": 0.23, "volume": 807501.28, "close_time": 1770609599999, "quote_volume": 185246.77791, "trades": 633, "taker_buy_base": 411941.53, "taker_buy_quote": 94604.05515 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.231, "high": 0.231, "low": 0.228, "close": 0.228, "volume": 605952.59, "close_time": 1770613199999, "quote_volume": 139079.85636, "trades": 320, "taker_buy_base": 274552.5, "taker_buy_quote": 63063.64003 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.228, "high": 0.229, "low": 0.227, "close": 0.228, "volume": 879926.55, "close_time": 1770616799999, "quote_volume": 200548.37758, "trades": 560, "taker_buy_base": 408907.07, "taker_buy_quote": 93230.85593 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.228, "high": 0.228, "low": 0.224, "close": 0.226, "volume": 1339248.6, "close_time": 1770620399999, "quote_volume": 302333.16722, "trades": 1203, "taker_buy_base": 681473.19, "taker_buy_quote": 153927.61472 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.226, "high": 0.227, "low": 0.225, "close": 0.226, "volume": 795887.76, "close_time": 1770623999999, "quote_volume": 179625.37844, "trades": 984, "taker_buy_base": 378647.51, "taker_buy_quote": 85464.78587 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.226, "high": 0.226, "low": 0.221, "close": 0.223, "volume": 1696583.86, "close_time": 1770627599999, "quote_volume": 379846.96897, "trades": 1283, "taker_buy_base": 712617.26, "taker_buy_quote": 159637.45275 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.223, "high": 0.224, "low": 0.221, "close": 0.223, "volume": 1503185.54, "close_time": 1770631199999, "quote_volume": 334399.45093, "trades": 1266, "taker_buy_base": 832747.04, "taker_buy_quote": 185309.91829 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.223, "high": 0.223, "low": 0.217, "close": 0.219, "volume": 2898073.81, "close_time": 1770634799999, "quote_volume": 635723.76983, "trades": 2312, "taker_buy_base": 1375875.17, "taker_buy_quote": 301896.80389 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.219, "high": 0.221, "low": 0.219, "close": 0.219, "volume": 1097081.6, "close_time": 1770638399999, "quote_volume": 241268.85351, "trades": 811, "taker_buy_base": 520672.45, "taker_buy_quote": 114513.09349 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.22, "high": 0.222, "low": 0.219, "close": 0.221, "volume": 1007710.96, "close_time": 1770641999999, "quote_volume": 222301.95213, "trades": 654, "taker_buy_base": 651897.64, "taker_buy_quote": 143833.34597 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.221, "high": 0.222, "low": 0.219, "close": 0.219, "volume": 1489770.53, "close_time": 1770645599999, "quote_volume": 329231.30473, "trades": 1458, "taker_buy_base": 737217.93, "taker_buy_quote": 163105.18183 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.219, "high": 0.224, "low": 0.218, "close": 0.223, "volume": 4198337.99, "close_time": 1770649199999, "quote_volume": 926578.51485, "trades": 3458, "taker_buy_base": 1986984.19, "taker_buy_quote": 438943.97723 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.224, "high": 0.226, "low": 0.221, "close": 0.224, "volume": 2359200.81, "close_time": 1770652799999, "quote_volume": 528552.17624, "trades": 2002, "taker_buy_base": 1244693.79, "taker_buy_quote": 278893.13241 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.225, "high": 0.228, "low": 0.222, "close": 0.225, "volume": 2381468.5, "close_time": 1770656399999, "quote_volume": 535031.22191, "trades": 2072, "taker_buy_base": 1248888.71, "taker_buy_quote": 280542.38303 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.225, "high": 0.23, "low": 0.224, "close": 0.228, "volume": 2225063.85, "close_time": 1770659999999, "quote_volume": 504660.18254, "trades": 1868, "taker_buy_base": 1191883.2, "taker_buy_quote": 270643.90056 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.228, "high": 0.229, "low": 0.225, "close": 0.227, "volume": 2306333.29, "close_time": 1770663599999, "quote_volume": 523494.21766, "trades": 1661, "taker_buy_base": 1163584.24, "taker_buy_quote": 264266.30356 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.227, "high": 0.227, "low": 0.225, "close": 0.226, "volume": 1567599.49, "close_time": 1770667199999, "quote_volume": 354724.40073, "trades": 1836, "taker_buy_base": 811280.19, "taker_buy_quote": 183563.12081 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.227, "high": 0.228, "low": 0.224, "close": 0.226, "volume": 778687.67, "close_time": 1770670799999, "quote_volume": 175664.61755, "trades": 992, "taker_buy_base": 499432.96, "taker_buy_quote": 112696.05424 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.225, "high": 0.227, "low": 0.224, "close": 0.226, "volume": 1596457.11, "close_time": 1770674399999, "quote_volume": 360113.42793, "trades": 907, "taker_buy_base": 832997.97, "taker_buy_quote": 187883.9005 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.226, "high": 0.228, "low": 0.226, "close": 0.227, "volume": 1415583.09, "close_time": 1770677999999, "quote_volume": 321418.40702, "trades": 980, "taker_buy_base": 675163.19, "taker_buy_quote": 153301.19073 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.227, "high": 0.228, "low": 0.225, "close": 0.227, "volume": 2157528.45, "close_time": 1770681599999, "quote_volume": 489103.23646, "trades": 953, "taker_buy_base": 967330.92, "taker_buy_quote": 219577.42663 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.226, "high": 0.228, "low": 0.225, "close": 0.226, "volume": 2257497.21, "close_time": 1770685199999, "quote_volume": 511060.67746, "trades": 1531, "taker_buy_base": 1100876.18, "taker_buy_quote": 249347.50345 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.226, "high": 0.228, "low": 0.226, "close": 0.228, "volume": 625894.89, "close_time": 1770688799999, "quote_volume": 142075.77096, "trades": 735, "taker_buy_base": 305138.84, "taker_buy_quote": 69301.65116 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.227, "high": 0.227, "low": 0.225, "close": 0.226, "volume": 1154490.06, "close_time": 1770692399999, "quote_volume": 261386.82144, "trades": 1181, "taker_buy_base": 621191.52, "taker_buy_quote": 140652.73142 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.226, "high": 0.226, "low": 0.222, "close": 0.224, "volume": 2247622.09, "close_time": 1770695999999, "quote_volume": 503433.07052, "trades": 1483, "taker_buy_base": 982509.05, "taker_buy_quote": 220083.60745 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.224, "high": 0.227, "low": 0.224, "close": 0.227, "volume": 1166558.38, "close_time": 1770699599999, "quote_volume": 262696.28684, "trades": 735, "taker_buy_base": 466021.95, "taker_buy_quote": 105061.774 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.227, "high": 0.227, "low": 0.224, "close": 0.224, "volume": 981800.87, "close_time": 1770703199999, "quote_volume": 221512.58178, "trades": 565, "taker_buy_base": 430007.13, "taker_buy_quote": 97073.79582 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.224, "high": 0.225, "low": 0.22, "close": 0.221, "volume": 1741130.05, "close_time": 1770706799999, "quote_volume": 387131.4443, "trades": 1193, "taker_buy_base": 761893.75, "taker_buy_quote": 169174.60756 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.222, "high": 0.223, "low": 0.22, "close": 0.222, "volume": 886084.53, "close_time": 1770710399999, "quote_volume": 195979.87344, "trades": 652, "taker_buy_base": 453072.91, "taker_buy_quote": 100198.45014 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.221, "high": 0.223, "low": 0.221, "close": 0.221, "volume": 1002560.95, "close_time": 1770713999999, "quote_volume": 222467.95714, "trades": 886, "taker_buy_base": 588651.75, "taker_buy_quote": 130678.62858 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.222, "high": 0.224, "low": 0.22, "close": 0.222, "volume": 1311764.6, "close_time": 1770717599999, "quote_volume": 290988.08518, "trades": 609, "taker_buy_base": 332960.33, "taker_buy_quote": 73902.22964 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.221, "high": 0.223, "low": 0.22, "close": 0.22, "volume": 474630.35, "close_time": 1770721199999, "quote_volume": 104816.37385, "trades": 378, "taker_buy_base": 210454.48, "taker_buy_quote": 46514.24707 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.221, "high": 0.221, "low": 0.216, "close": 0.217, "volume": 2643317.58, "close_time": 1770724799999, "quote_volume": 578401.60027, "trades": 2794, "taker_buy_base": 1210234.27, "taker_buy_quote": 264965.82083 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.218, "high": 0.218, "low": 0.216, "close": 0.217, "volume": 1178399.94, "close_time": 1770728399999, "quote_volume": 255273.87053, "trades": 1289, "taker_buy_base": 498398.6, "taker_buy_quote": 108011.86534 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.216, "high": 0.217, "low": 0.215, "close": 0.216, "volume": 1640148.03, "close_time": 1770731999999, "quote_volume": 354787.95291, "trades": 1087, "taker_buy_base": 764135.42, "taker_buy_quote": 165505.24885 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.215, "high": 0.218, "low": 0.214, "close": 0.216, "volume": 2924311.27, "close_time": 1770735599999, "quote_volume": 631230.94125, "trades": 2363, "taker_buy_base": 1569477.87, "taker_buy_quote": 338886.93267 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.216, "high": 0.219, "low": 0.214, "close": 0.216, "volume": 2149271.43, "close_time": 1770739199999, "quote_volume": 465366.51849, "trades": 1980, "taker_buy_base": 1057315.93, "taker_buy_quote": 229020.81228 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.217, "high": 0.217, "low": 0.212, "close": 0.214, "volume": 3390672.95, "close_time": 1770742799999, "quote_volume": 725805.6161, "trades": 2625, "taker_buy_base": 1815854.9, "taker_buy_quote": 388672.17347 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.214, "high": 0.216, "low": 0.212, "close": 0.215, "volume": 1194326.18, "close_time": 1770746399999, "quote_volume": 256250.89916, "trades": 1292, "taker_buy_base": 642517.52, "taker_buy_quote": 137920.46304 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.215, "high": 0.216, "low": 0.211, "close": 0.213, "volume": 1578384.98, "close_time": 1770749999999, "quote_volume": 336912.47513, "trades": 1413, "taker_buy_base": 905637.57, "taker_buy_quote": 193297.95787 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.213, "high": 0.216, "low": 0.212, "close": 0.216, "volume": 1605955.36, "close_time": 1770753599999, "quote_volume": 343242.9082, "trades": 1263, "taker_buy_base": 824830.79, "taker_buy_quote": 176261.63496 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.216, "high": 0.216, "low": 0.214, "close": 0.215, "volume": 1510724.62, "close_time": 1770757199999, "quote_volume": 324697.31589, "trades": 1019, "taker_buy_base": 731219.08, "taker_buy_quote": 157212.12534 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.214, "high": 0.216, "low": 0.214, "close": 0.216, "volume": 1283734.05, "close_time": 1770760799999, "quote_volume": 275681.54166, "trades": 688, "taker_buy_base": 677608.46, "taker_buy_quote": 145552.15023 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.215, "high": 0.217, "low": 0.215, "close": 0.215, "volume": 998526.48, "close_time": 1770764399999, "quote_volume": 215994.38446, "trades": 660, "taker_buy_base": 571493.35, "taker_buy_quote": 123710.25539 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.216, "high": 0.217, "low": 0.215, "close": 0.217, "volume": 872187.67, "close_time": 1770767999999, "quote_volume": 188713.27374, "trades": 483, "taker_buy_base": 485162.02, "taker_buy_quote": 104957.78185 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 794090.66, "close_time": 1770771599999, "quote_volume": 171953.00641, "trades": 706, "taker_buy_base": 400315.47, "taker_buy_quote": 86732.63567 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.216, "high": 0.218, "low": 0.216, "close": 0.217, "volume": 427012.93, "close_time": 1770775199999, "quote_volume": 92630.15278, "trades": 285, "taker_buy_base": 175457.33, "taker_buy_quote": 38088.84076 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.218, "high": 0.22, "low": 0.217, "close": 0.218, "volume": 1923845.35, "close_time": 1770778799999, "quote_volume": 420539.67294, "trades": 925, "taker_buy_base": 1025979.25, "taker_buy_quote": 224270.51997 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.218, "high": 0.219, "low": 0.215, "close": 0.218, "volume": 1126511.13, "close_time": 1770782399999, "quote_volume": 244974.14763, "trades": 916, "taker_buy_base": 557522.37, "taker_buy_quote": 121286.56635 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.217, "high": 0.217, "low": 0.214, "close": 0.215, "volume": 2583096.96, "close_time": 1770785999999, "quote_volume": 557929.02137, "trades": 1619, "taker_buy_base": 1176180.12, "taker_buy_quote": 254198.35775 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.215, "high": 0.216, "low": 0.213, "close": 0.213, "volume": 1576164.56, "close_time": 1770789599999, "quote_volume": 337694.15401, "trades": 1069, "taker_buy_base": 656408.21, "taker_buy_quote": 140723.43483 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.213, "high": 0.214, "low": 0.209, "close": 0.211, "volume": 3589736.13, "close_time": 1770793199999, "quote_volume": 758864.55247, "trades": 2191, "taker_buy_base": 1724145.49, "taker_buy_quote": 364662.745 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.21, "high": 0.212, "low": 0.209, "close": 0.209, "volume": 1705239.06, "close_time": 1770796799999, "quote_volume": 358667.57558, "trades": 1086, "taker_buy_base": 769168.12, "taker_buy_quote": 161848.20771 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.21, "high": 0.21, "low": 0.208, "close": 0.209, "volume": 708012.63, "close_time": 1770800399999, "quote_volume": 148272.19907, "trades": 701, "taker_buy_base": 385167.89, "taker_buy_quote": 80712.10809 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.21, "high": 0.211, "low": 0.208, "close": 0.208, "volume": 1388959.41, "close_time": 1770803999999, "quote_volume": 290752.38653, "trades": 1400, "taker_buy_base": 655994.31, "taker_buy_quote": 137269.65189 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.209, "high": 0.209, "low": 0.206, "close": 0.208, "volume": 1290169.64, "close_time": 1770807599999, "quote_volume": 267845.39851, "trades": 929, "taker_buy_base": 775995.6, "taker_buy_quote": 161126.29288 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.208, "high": 0.209, "low": 0.207, "close": 0.209, "volume": 649118.7, "close_time": 1770811199999, "quote_volume": 135176.18736, "trades": 451, "taker_buy_base": 333250.41, "taker_buy_quote": 69422.08515 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.209, "high": 0.211, "low": 0.207, "close": 0.21, "volume": 864412.03, "close_time": 1770814799999, "quote_volume": 180904.37999, "trades": 606, "taker_buy_base": 474456.89, "taker_buy_quote": 99309.15586 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.21, "high": 0.214, "low": 0.209, "close": 0.213, "volume": 3425261.36, "close_time": 1770818399999, "quote_volume": 723095.53435, "trades": 2845, "taker_buy_base": 1858627.44, "taker_buy_quote": 392721.54343 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.213, "high": 0.219, "low": 0.207, "close": 0.208, "volume": 5138173.61, "close_time": 1770821999999, "quote_volume": 1093449.06948, "trades": 5747, "taker_buy_base": 2246710.12, "taker_buy_quote": 479217.47383 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.207, "high": 0.209, "low": 0.203, "close": 0.205, "volume": 4219798.03, "close_time": 1770825599999, "quote_volume": 867733.6013, "trades": 4493, "taker_buy_base": 2239694.79, "taker_buy_quote": 460642.81835 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.206, "high": 0.209, "low": 0.203, "close": 0.205, "volume": 3412118.38, "close_time": 1770829199999, "quote_volume": 702943.86, "trades": 2637, "taker_buy_base": 1693510.94, "taker_buy_quote": 348765.37899 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.205, "high": 0.21, "low": 0.203, "close": 0.207, "volume": 2856210.7, "close_time": 1770832799999, "quote_volume": 590398.95976, "trades": 2717, "taker_buy_base": 1489956.1, "taker_buy_quote": 308141.42824 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.207, "high": 0.21, "low": 0.204, "close": 0.208, "volume": 2560438.65, "close_time": 1770836399999, "quote_volume": 530884.8167, "trades": 2167, "taker_buy_base": 1255972.98, "taker_buy_quote": 260309.35887 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.208, "high": 0.21, "low": 0.206, "close": 0.207, "volume": 2643591.43, "close_time": 1770839999999, "quote_volume": 549522.20801, "trades": 2523, "taker_buy_base": 1332124.41, "taker_buy_quote": 276849.67318 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.207, "high": 0.209, "low": 0.205, "close": 0.208, "volume": 1379333.31, "close_time": 1770843599999, "quote_volume": 285168.68228, "trades": 938, "taker_buy_base": 780301.39, "taker_buy_quote": 161400.19717 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.209, "high": 0.212, "low": 0.207, "close": 0.211, "volume": 2095454.15, "close_time": 1770847199999, "quote_volume": 439533.8328, "trades": 1528, "taker_buy_base": 1053799.82, "taker_buy_quote": 221089.38758 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.21, "high": 0.212, "low": 0.208, "close": 0.209, "volume": 1872110.29, "close_time": 1770850799999, "quote_volume": 393595.37226, "trades": 1252, "taker_buy_base": 776100.91, "taker_buy_quote": 163266.63622 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.209, "high": 0.209, "low": 0.205, "close": 0.208, "volume": 2060171.18, "close_time": 1770854399999, "quote_volume": 426481.61996, "trades": 1384, "taker_buy_base": 954509.38, "taker_buy_quote": 197675.15578 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.207, "high": 0.211, "low": 0.207, "close": 0.209, "volume": 1850733.95, "close_time": 1770857999999, "quote_volume": 386954.50659, "trades": 1236, "taker_buy_base": 942322.33, "taker_buy_quote": 197148.26594 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.21, "high": 0.212, "low": 0.209, "close": 0.21, "volume": 1916155.86, "close_time": 1770861599999, "quote_volume": 402841.17742, "trades": 1270, "taker_buy_base": 861805.49, "taker_buy_quote": 181184.44928 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.21, "high": 0.211, "low": 0.209, "close": 0.21, "volume": 1149158.34, "close_time": 1770865199999, "quote_volume": 240668.83217, "trades": 811, "taker_buy_base": 526309.81, "taker_buy_quote": 110225.80475 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.211, "high": 0.212, "low": 0.21, "close": 0.212, "volume": 1254116.22, "close_time": 1770868799999, "quote_volume": 264657.97886, "trades": 591, "taker_buy_base": 714192.95, "taker_buy_quote": 150804.11513 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.212, "high": 0.214, "low": 0.211, "close": 0.213, "volume": 1441725.86, "close_time": 1770872399999, "quote_volume": 305926.60188, "trades": 1028, "taker_buy_base": 897318.62, "taker_buy_quote": 190432.4823 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.213, "high": 0.213, "low": 0.209, "close": 0.211, "volume": 1415601.62, "close_time": 1770875999999, "quote_volume": 298510.84311, "trades": 934, "taker_buy_base": 665383.6, "taker_buy_quote": 140316.78485 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.211, "high": 0.213, "low": 0.21, "close": 0.21, "volume": 2455595.08, "close_time": 1770879599999, "quote_volume": 519718.45562, "trades": 1700, "taker_buy_base": 1226718.0, "taker_buy_quote": 259674.55448 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.21, "high": 0.213, "low": 0.209, "close": 0.213, "volume": 1956581.95, "close_time": 1770883199999, "quote_volume": 412869.69315, "trades": 1327, "taker_buy_base": 1082871.78, "taker_buy_quote": 228705.52659 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.213, "high": 0.214, "low": 0.21, "close": 0.21, "volume": 1830221.83, "close_time": 1770886799999, "quote_volume": 388164.08202, "trades": 1908, "taker_buy_base": 984380.3, "taker_buy_quote": 208799.38257 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.211, "high": 0.214, "low": 0.21, "close": 0.214, "volume": 2054176.85, "close_time": 1770890399999, "quote_volume": 436870.89199, "trades": 1822, "taker_buy_base": 1034768.61, "taker_buy_quote": 220237.94507 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.214, "high": 0.215, "low": 0.211, "close": 0.215, "volume": 1249459.95, "close_time": 1770893999999, "quote_volume": 266246.75001, "trades": 1006, "taker_buy_base": 791067.35, "taker_buy_quote": 168672.49455 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.216, "high": 0.217, "low": 0.213, "close": 0.214, "volume": 1416104.05, "close_time": 1770897599999, "quote_volume": 304308.24456, "trades": 982, "taker_buy_base": 701992.66, "taker_buy_quote": 150940.722 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.215, "high": 0.215, "low": 0.211, "close": 0.212, "volume": 645791.85, "close_time": 1770901199999, "quote_volume": 137569.46877, "trades": 613, "taker_buy_base": 225627.15, "taker_buy_quote": 48058.9794 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.213, "high": 0.216, "low": 0.211, "close": 0.215, "volume": 2511273.86, "close_time": 1770904799999, "quote_volume": 535738.38604, "trades": 2073, "taker_buy_base": 1351782.94, "taker_buy_quote": 288571.04242 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.215, "high": 0.215, "low": 0.212, "close": 0.214, "volume": 2213667.44, "close_time": 1770908399999, "quote_volume": 473693.6908, "trades": 2961, "taker_buy_base": 1033442.42, "taker_buy_quote": 221233.37479 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.214, "high": 0.217, "low": 0.212, "close": 0.212, "volume": 2899352.0, "close_time": 1770911999999, "quote_volume": 620958.00778, "trades": 3701, "taker_buy_base": 1547288.16, "taker_buy_quote": 331407.50827 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.213, "high": 0.214, "low": 0.206, "close": 0.208, "volume": 4714246.04, "close_time": 1770915599999, "quote_volume": 986550.01727, "trades": 4977, "taker_buy_base": 2208088.1, "taker_buy_quote": 462149.70043 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.209, "high": 0.212, "low": 0.208, "close": 0.21, "volume": 3122284.52, "close_time": 1770919199999, "quote_volume": 654477.8943, "trades": 2967, "taker_buy_base": 1559603.44, "taker_buy_quote": 327037.05185 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.209, "high": 0.212, "low": 0.209, "close": 0.211, "volume": 1738680.88, "close_time": 1770922799999, "quote_volume": 365841.38366, "trades": 1593, "taker_buy_base": 911129.99, "taker_buy_quote": 191768.10231 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.211, "high": 0.215, "low": 0.21, "close": 0.212, "volume": 2457609.4, "close_time": 1770926399999, "quote_volume": 521803.51587, "trades": 1981, "taker_buy_base": 1266366.85, "taker_buy_quote": 268929.81703 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.213, "high": 0.213, "low": 0.21, "close": 0.211, "volume": 932917.16, "close_time": 1770929999999, "quote_volume": 197047.49139, "trades": 728, "taker_buy_base": 492048.05, "taker_buy_quote": 103947.18432 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.211, "high": 0.213, "low": 0.21, "close": 0.212, "volume": 1166455.87, "close_time": 1770933599999, "quote_volume": 246403.987, "trades": 1657, "taker_buy_base": 632586.85, "taker_buy_quote": 133600.47675 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.212, "high": 0.215, "low": 0.21, "close": 0.215, "volume": 1222935.79, "close_time": 1770937199999, "quote_volume": 259208.30405, "trades": 1303, "taker_buy_base": 621255.36, "taker_buy_quote": 131756.72864 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.215, "high": 0.217, "low": 0.214, "close": 0.216, "volume": 1707991.49, "close_time": 1770940799999, "quote_volume": 368168.25449, "trades": 2350, "taker_buy_base": 930541.75, "taker_buy_quote": 200605.77537 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.216, "high": 0.216, "low": 0.213, "close": 0.214, "volume": 1141646.62, "close_time": 1770944399999, "quote_volume": 244759.30883, "trades": 1574, "taker_buy_base": 542286.08, "taker_buy_quote": 116310.00222 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.214, "high": 0.216, "low": 0.213, "close": 0.214, "volume": 1567506.82, "close_time": 1770947999999, "quote_volume": 336225.26404, "trades": 1573, "taker_buy_base": 648254.62, "taker_buy_quote": 139176.20612 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.214, "high": 0.216, "low": 0.214, "close": 0.215, "volume": 1094052.12, "close_time": 1770951599999, "quote_volume": 234672.71293, "trades": 1201, "taker_buy_base": 522218.53, "taker_buy_quote": 112051.52752 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.215, "high": 0.217, "low": 0.214, "close": 0.215, "volume": 885942.52, "close_time": 1770955199999, "quote_volume": 190895.21905, "trades": 841, "taker_buy_base": 404286.83, "taker_buy_quote": 87190.9141 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.216, "high": 0.216, "low": 0.214, "close": 0.215, "volume": 282514.88, "close_time": 1770958799999, "quote_volume": 60709.80989, "trades": 265, "taker_buy_base": 113254.05, "taker_buy_quote": 24352.42178 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.214, "high": 0.215, "low": 0.213, "close": 0.214, "volume": 332070.81, "close_time": 1770962399999, "quote_volume": 71065.34002, "trades": 411, "taker_buy_base": 162878.86, "taker_buy_quote": 34860.72506 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.214, "high": 0.215, "low": 0.212, "close": 0.214, "volume": 538428.27, "close_time": 1770965999999, "quote_volume": 114976.79651, "trades": 637, "taker_buy_base": 347064.94, "taker_buy_quote": 74167.61775 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.214, "high": 0.216, "low": 0.213, "close": 0.214, "volume": 1094730.19, "close_time": 1770969599999, "quote_volume": 235080.484, "trades": 1020, "taker_buy_base": 518511.97, "taker_buy_quote": 111331.4477 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.214, "high": 0.218, "low": 0.214, "close": 0.217, "volume": 1135242.73, "close_time": 1770973199999, "quote_volume": 244859.80084, "trades": 1686, "taker_buy_base": 674555.72, "taker_buy_quote": 145546.48512 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.218, "high": 0.218, "low": 0.215, "close": 0.216, "volume": 413613.61, "close_time": 1770976799999, "quote_volume": 89369.3606, "trades": 590, "taker_buy_base": 226389.38, "taker_buy_quote": 48916.8552 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.216, "high": 0.217, "low": 0.215, "close": 0.215, "volume": 956310.14, "close_time": 1770980399999, "quote_volume": 206554.21589, "trades": 1496, "taker_buy_base": 530009.86, "taker_buy_quote": 114486.88119 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.216, "high": 0.216, "low": 0.214, "close": 0.215, "volume": 824672.29, "close_time": 1770983999999, "quote_volume": 177232.67195, "trades": 1233, "taker_buy_base": 408263.43, "taker_buy_quote": 87782.99035 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.215, "high": 0.215, "low": 0.213, "close": 0.214, "volume": 1113575.55, "close_time": 1770987599999, "quote_volume": 238441.03711, "trades": 1197, "taker_buy_base": 624880.12, "taker_buy_quote": 133845.1578 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.214, "high": 0.216, "low": 0.212, "close": 0.214, "volume": 1425415.28, "close_time": 1770991199999, "quote_volume": 304962.03097, "trades": 1953, "taker_buy_base": 752252.71, "taker_buy_quote": 161126.50004 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.214, "high": 0.216, "low": 0.212, "close": 0.214, "volume": 3120639.21, "close_time": 1770994799999, "quote_volume": 668042.3336, "trades": 2840, "taker_buy_base": 1727003.42, "taker_buy_quote": 369892.06777 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.214, "high": 0.219, "low": 0.213, "close": 0.215, "volume": 2265892.31, "close_time": 1770998399999, "quote_volume": 487936.70176, "trades": 2949, "taker_buy_base": 1076446.86, "taker_buy_quote": 231917.84611 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.215, "high": 0.222, "low": 0.215, "close": 0.22, "volume": 3811818.56, "close_time": 1771001999999, "quote_volume": 836390.74585, "trades": 2795, "taker_buy_base": 2058654.71, "taker_buy_quote": 452185.52002 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.221, "high": 0.221, "low": 0.218, "close": 0.219, "volume": 4723702.75, "close_time": 1771005599999, "quote_volume": 1038637.2094, "trades": 3209, "taker_buy_base": 2146776.64, "taker_buy_quote": 472569.76187 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.219, "high": 0.221, "low": 0.218, "close": 0.219, "volume": 1326450.18, "close_time": 1771009199999, "quote_volume": 290385.1084, "trades": 1180, "taker_buy_base": 724811.46, "taker_buy_quote": 158722.86642 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.219, "high": 0.221, "low": 0.219, "close": 0.221, "volume": 1207398.93, "close_time": 1771012799999, "quote_volume": 265195.36646, "trades": 1626, "taker_buy_base": 624971.67, "taker_buy_quote": 137354.93613 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.221, "high": 0.223, "low": 0.22, "close": 0.222, "volume": 718001.62, "close_time": 1771016399999, "quote_volume": 159036.70432, "trades": 1399, "taker_buy_base": 388615.05, "taker_buy_quote": 86085.71586 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.222, "high": 0.224, "low": 0.221, "close": 0.223, "volume": 1149626.23, "close_time": 1771019999999, "quote_volume": 256139.77944, "trades": 1290, "taker_buy_base": 561434.38, "taker_buy_quote": 125131.35525 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.224, "high": 0.224, "low": 0.221, "close": 0.221, "volume": 455508.33, "close_time": 1771023599999, "quote_volume": 101336.69758, "trades": 484, "taker_buy_base": 139480.78, "taker_buy_quote": 31037.43696 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.222, "high": 0.222, "low": 0.22, "close": 0.221, "volume": 1056643.18, "close_time": 1771027199999, "quote_volume": 233618.65269, "trades": 1553, "taker_buy_base": 503392.63, "taker_buy_quote": 111355.65188 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.221, "high": 0.223, "low": 0.22, "close": 0.222, "volume": 934584.49, "close_time": 1771030799999, "quote_volume": 207079.75177, "trades": 1037, "taker_buy_base": 492010.35, "taker_buy_quote": 109066.4918 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.222, "high": 0.223, "low": 0.221, "close": 0.222, "volume": 1404487.07, "close_time": 1771034399999, "quote_volume": 311757.86043, "trades": 965, "taker_buy_base": 585890.21, "taker_buy_quote": 130068.34414 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.222, "high": 0.223, "low": 0.221, "close": 0.223, "volume": 775952.69, "close_time": 1771037999999, "quote_volume": 172139.91068, "trades": 687, "taker_buy_base": 380863.7, "taker_buy_quote": 84618.65009 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.223, "high": 0.227, "low": 0.223, "close": 0.225, "volume": 1584708.11, "close_time": 1771041599999, "quote_volume": 356647.18925, "trades": 1775, "taker_buy_base": 956863.81, "taker_buy_quote": 215400.10635 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.225, "high": 0.226, "low": 0.224, "close": 0.225, "volume": 895817.87, "close_time": 1771045199999, "quote_volume": 201369.40164, "trades": 863, "taker_buy_base": 490134.16, "taker_buy_quote": 110218.55476 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.224, "high": 0.225, "low": 0.223, "close": 0.223, "volume": 585489.3, "close_time": 1771048799999, "quote_volume": 131288.73671, "trades": 718, "taker_buy_base": 236477.73, "taker_buy_quote": 53073.66901 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.223, "high": 0.224, "low": 0.222, "close": 0.223, "volume": 814074.09, "close_time": 1771052399999, "quote_volume": 181465.14903, "trades": 537, "taker_buy_base": 335751.01, "taker_buy_quote": 74917.24594 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.223, "high": 0.226, "low": 0.223, "close": 0.226, "volume": 691631.82, "close_time": 1771055999999, "quote_volume": 155254.87267, "trades": 626, "taker_buy_base": 467725.1, "taker_buy_quote": 105031.54734 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.226, "high": 0.229, "low": 0.225, "close": 0.229, "volume": 862175.76, "close_time": 1771059599999, "quote_volume": 196079.55698, "trades": 839, "taker_buy_base": 494260.5, "taker_buy_quote": 112439.55232 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.228, "high": 0.229, "low": 0.226, "close": 0.228, "volume": 1220163.97, "close_time": 1771063199999, "quote_volume": 277802.50433, "trades": 929, "taker_buy_base": 540785.0, "taker_buy_quote": 123233.92832 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.227, "high": 0.229, "low": 0.226, "close": 0.228, "volume": 949531.88, "close_time": 1771066799999, "quote_volume": 215893.59089, "trades": 987, "taker_buy_base": 421396.13, "taker_buy_quote": 95886.97851 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.228, "high": 0.234, "low": 0.228, "close": 0.233, "volume": 1588424.7, "close_time": 1771070399999, "quote_volume": 368625.27749, "trades": 1993, "taker_buy_base": 853523.6, "taker_buy_quote": 198012.71338 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.233, "high": 0.234, "low": 0.231, "close": 0.232, "volume": 889841.23, "close_time": 1771073999999, "quote_volume": 206638.8738, "trades": 767, "taker_buy_base": 460429.48, "taker_buy_quote": 106968.92958 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.231, "high": 0.232, "low": 0.229, "close": 0.231, "volume": 1328462.06, "close_time": 1771077599999, "quote_volume": 306588.62067, "trades": 1406, "taker_buy_base": 725659.7, "taker_buy_quote": 167554.56474 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.232, "high": 0.238, "low": 0.231, "close": 0.237, "volume": 1606496.49, "close_time": 1771081199999, "quote_volume": 375821.26781, "trades": 1699, "taker_buy_base": 731700.67, "taker_buy_quote": 171059.12049 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.237, "high": 0.239, "low": 0.234, "close": 0.238, "volume": 1027006.8, "close_time": 1771084799999, "quote_volume": 242943.20815, "trades": 972, "taker_buy_base": 553792.05, "taker_buy_quote": 131101.08179 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.239, "high": 0.244, "low": 0.237, "close": 0.243, "volume": 3166831.74, "close_time": 1771088399999, "quote_volume": 761149.39225, "trades": 3220, "taker_buy_base": 1656684.91, "taker_buy_quote": 398186.98074 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.244, "high": 0.248, "low": 0.242, "close": 0.245, "volume": 2322970.71, "close_time": 1771091999999, "quote_volume": 568874.15235, "trades": 3130, "taker_buy_base": 1242920.97, "taker_buy_quote": 304441.32315 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.245, "high": 0.254, "low": 0.245, "close": 0.252, "volume": 3537775.68, "close_time": 1771095599999, "quote_volume": 884737.53556, "trades": 3836, "taker_buy_base": 1980626.55, "taker_buy_quote": 495634.08352 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.253, "high": 0.254, "low": 0.249, "close": 0.254, "volume": 2882957.37, "close_time": 1771099199999, "quote_volume": 726607.94458, "trades": 3372, "taker_buy_base": 1425551.91, "taker_buy_quote": 359423.96345 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.254, "high": 0.256, "low": 0.249, "close": 0.252, "volume": 2480488.19, "close_time": 1771102799999, "quote_volume": 625302.48512, "trades": 3293, "taker_buy_base": 1199767.3, "taker_buy_quote": 302514.75006 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.252, "high": 0.258, "low": 0.25, "close": 0.255, "volume": 2408239.07, "close_time": 1771106399999, "quote_volume": 612970.2098, "trades": 3360, "taker_buy_base": 1234195.27, "taker_buy_quote": 314212.79992 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.255, "high": 0.264, "low": 0.254, "close": 0.26, "volume": 2517459.19, "close_time": 1771109999999, "quote_volume": 653603.53472, "trades": 3500, "taker_buy_base": 1510419.51, "taker_buy_quote": 392608.71641 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.26, "high": 0.261, "low": 0.253, "close": 0.255, "volume": 2832922.85, "close_time": 1771113599999, "quote_volume": 727826.9794, "trades": 4311, "taker_buy_base": 1174488.91, "taker_buy_quote": 302064.00391 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.255, "high": 0.256, "low": 0.246, "close": 0.247, "volume": 4411292.35, "close_time": 1771117199999, "quote_volume": 1104134.02209, "trades": 4893, "taker_buy_base": 1756306.82, "taker_buy_quote": 440251.42904 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.247, "high": 0.251, "low": 0.244, "close": 0.247, "volume": 2170387.13, "close_time": 1771120799999, "quote_volume": 536767.16221, "trades": 3530, "taker_buy_base": 976341.0, "taker_buy_quote": 241857.25818 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.246, "high": 0.249, "low": 0.243, "close": 0.246, "volume": 1736286.9, "close_time": 1771124399999, "quote_volume": 426687.53659, "trades": 2347, "taker_buy_base": 923355.03, "taker_buy_quote": 227046.29441 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.246, "high": 0.248, "low": 0.241, "close": 0.246, "volume": 1574936.29, "close_time": 1771127999999, "quote_volume": 384849.87713, "trades": 2207, "taker_buy_base": 713272.96, "taker_buy_quote": 174631.28128 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.247, "high": 0.252, "low": 0.246, "close": 0.248, "volume": 2481964.38, "close_time": 1771131599999, "quote_volume": 617095.70318, "trades": 3439, "taker_buy_base": 1304913.78, "taker_buy_quote": 324625.51033 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.248, "high": 0.251, "low": 0.246, "close": 0.247, "volume": 1194930.16, "close_time": 1771135199999, "quote_volume": 297237.67711, "trades": 2240, "taker_buy_base": 591837.38, "taker_buy_quote": 147271.53623 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.248, "high": 0.248, "low": 0.245, "close": 0.247, "volume": 956689.22, "close_time": 1771138799999, "quote_volume": 236321.51188, "trades": 1007, "taker_buy_base": 561031.27, "taker_buy_quote": 138655.61756 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.246, "high": 0.25, "low": 0.246, "close": 0.248, "volume": 1492503.7, "close_time": 1771142399999, "quote_volume": 370154.53003, "trades": 1729, "taker_buy_base": 801454.24, "taker_buy_quote": 198876.52799 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.248, "high": 0.25, "low": 0.242, "close": 0.244, "volume": 3869916.8, "close_time": 1771145999999, "quote_volume": 951328.1515, "trades": 4203, "taker_buy_base": 1290254.64, "taker_buy_quote": 316955.40864 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.244, "high": 0.246, "low": 0.243, "close": 0.245, "volume": 946619.31, "close_time": 1771149599999, "quote_volume": 231668.64256, "trades": 1388, "taker_buy_base": 581870.66, "taker_buy_quote": 142417.07279 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.245, "high": 0.245, "low": 0.239, "close": 0.241, "volume": 1451202.56, "close_time": 1771153199999, "quote_volume": 350185.11717, "trades": 1678, "taker_buy_base": 552436.16, "taker_buy_quote": 133283.68629 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.241, "high": 0.242, "low": 0.24, "close": 0.241, "volume": 617439.72, "close_time": 1771156799999, "quote_volume": 148919.98667, "trades": 598, "taker_buy_base": 343560.27, "taker_buy_quote": 82887.14725 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.241, "high": 0.242, "low": 0.233, "close": 0.233, "volume": 2564853.96, "close_time": 1771160399999, "quote_volume": 607938.93663, "trades": 3442, "taker_buy_base": 935235.24, "taker_buy_quote": 222503.0516 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.234, "high": 0.236, "low": 0.23, "close": 0.232, "volume": 4904983.03, "close_time": 1771163999999, "quote_volume": 1143618.47782, "trades": 4101, "taker_buy_base": 2104845.72, "taker_buy_quote": 491215.06301 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.231, "high": 0.235, "low": 0.231, "close": 0.234, "volume": 2778420.8, "close_time": 1771167599999, "quote_volume": 648122.08221, "trades": 2270, "taker_buy_base": 1307143.58, "taker_buy_quote": 305128.93329 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.234, "high": 0.236, "low": 0.234, "close": 0.235, "volume": 718515.65, "close_time": 1771171199999, "quote_volume": 168665.24779, "trades": 578, "taker_buy_base": 330979.35, "taker_buy_quote": 77799.37321 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.234, "high": 0.236, "low": 0.233, "close": 0.235, "volume": 1115770.3, "close_time": 1771174799999, "quote_volume": 261395.26641, "trades": 1057, "taker_buy_base": 462108.08, "taker_buy_quote": 108317.52796 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.234, "high": 0.235, "low": 0.228, "close": 0.231, "volume": 4190488.04, "close_time": 1771178399999, "quote_volume": 963287.01526, "trades": 3831, "taker_buy_base": 1990048.89, "taker_buy_quote": 457093.35541 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.23, "high": 0.231, "low": 0.227, "close": 0.228, "volume": 2810809.21, "close_time": 1771181999999, "quote_volume": 642689.74443, "trades": 3210, "taker_buy_base": 1266093.51, "taker_buy_quote": 290050.10145 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.228, "high": 0.229, "low": 0.225, "close": 0.228, "volume": 2383443.41, "close_time": 1771185599999, "quote_volume": 541346.00653, "trades": 2855, "taker_buy_base": 1136085.9, "taker_buy_quote": 258075.38529 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.227, "high": 0.23, "low": 0.226, "close": 0.228, "volume": 590438.02, "close_time": 1771189199999, "quote_volume": 134800.56311, "trades": 857, "taker_buy_base": 289076.28, "taker_buy_quote": 66027.56264 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.229, "high": 0.231, "low": 0.229, "close": 0.23, "volume": 818902.82, "close_time": 1771192799999, "quote_volume": 188126.71631, "trades": 826, "taker_buy_base": 419070.91, "taker_buy_quote": 96307.41269 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.23, "high": 0.232, "low": 0.229, "close": 0.232, "volume": 920127.72, "close_time": 1771196399999, "quote_volume": 212297.56454, "trades": 956, "taker_buy_base": 527498.28, "taker_buy_quote": 121743.06884 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.232, "high": 0.232, "low": 0.228, "close": 0.231, "volume": 1395590.54, "close_time": 1771199999999, "quote_volume": 320855.63401, "trades": 1277, "taker_buy_base": 683274.93, "taker_buy_quote": 157170.65757 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.231, "high": 0.233, "low": 0.23, "close": 0.232, "volume": 1582629.21, "close_time": 1771203599999, "quote_volume": 366005.58412, "trades": 1492, "taker_buy_base": 842193.35, "taker_buy_quote": 194771.74095 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.231, "high": 0.233, "low": 0.23, "close": 0.231, "volume": 1189832.91, "close_time": 1771207199999, "quote_volume": 275236.52977, "trades": 1113, "taker_buy_base": 678690.69, "taker_buy_quote": 157018.28294 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.232, "high": 0.233, "low": 0.23, "close": 0.23, "volume": 526359.76, "close_time": 1771210799999, "quote_volume": 121901.0811, "trades": 682, "taker_buy_base": 203893.63, "taker_buy_quote": 47238.35916 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.231, "high": 0.232, "low": 0.23, "close": 0.232, "volume": 1161922.6, "close_time": 1771214399999, "quote_volume": 268527.68689, "trades": 1097, "taker_buy_base": 615223.13, "taker_buy_quote": 142213.72716 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.231, "high": 0.236, "low": 0.231, "close": 0.235, "volume": 1717552.17, "close_time": 1771217999999, "quote_volume": 403419.20248, "trades": 1256, "taker_buy_base": 1074881.93, "taker_buy_quote": 252574.96399 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.236, "high": 0.237, "low": 0.231, "close": 0.234, "volume": 1949868.51, "close_time": 1771221599999, "quote_volume": 456014.80838, "trades": 1985, "taker_buy_base": 1051766.42, "taker_buy_quote": 246104.56561 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.234, "high": 0.236, "low": 0.232, "close": 0.234, "volume": 1398900.72, "close_time": 1771225199999, "quote_volume": 327624.22818, "trades": 1899, "taker_buy_base": 636241.03, "taker_buy_quote": 149008.21829 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.234, "high": 0.235, "low": 0.232, "close": 0.232, "volume": 1218705.07, "close_time": 1771228799999, "quote_volume": 284912.94983, "trades": 1393, "taker_buy_base": 586743.69, "taker_buy_quote": 137160.54312 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.233, "high": 0.235, "low": 0.232, "close": 0.233, "volume": 534490.91, "close_time": 1771232399999, "quote_volume": 124869.59331, "trades": 617, "taker_buy_base": 195626.99, "taker_buy_quote": 45722.21191 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.233, "high": 0.236, "low": 0.233, "close": 0.235, "volume": 612982.48, "close_time": 1771235999999, "quote_volume": 143724.37037, "trades": 869, "taker_buy_base": 373609.79, "taker_buy_quote": 87633.96824 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.235, "high": 0.236, "low": 0.233, "close": 0.234, "volume": 511092.41, "close_time": 1771239599999, "quote_volume": 119816.14268, "trades": 769, "taker_buy_base": 234032.98, "taker_buy_quote": 54899.38346 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.234, "high": 0.235, "low": 0.23, "close": 0.234, "volume": 1303622.03, "close_time": 1771243199999, "quote_volume": 303271.13364, "trades": 2447, "taker_buy_base": 676907.6, "taker_buy_quote": 157519.3377 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.233, "high": 0.238, "low": 0.232, "close": 0.237, "volume": 1872463.7, "close_time": 1771246799999, "quote_volume": 441049.53754, "trades": 2673, "taker_buy_base": 954821.54, "taker_buy_quote": 224869.30222 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.236, "high": 0.239, "low": 0.231, "close": 0.231, "volume": 2572804.32, "close_time": 1771250399999, "quote_volume": 604392.52626, "trades": 3802, "taker_buy_base": 1116273.6, "taker_buy_quote": 262628.77387 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.232, "high": 0.234, "low": 0.23, "close": 0.232, "volume": 1875913.29, "close_time": 1771253999999, "quote_volume": 435568.59895, "trades": 3246, "taker_buy_base": 994633.5, "taker_buy_quote": 231020.36583 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.233, "high": 0.234, "low": 0.226, "close": 0.229, "volume": 2447255.39, "close_time": 1771257599999, "quote_volume": 561818.52427, "trades": 3669, "taker_buy_base": 1113631.85, "taker_buy_quote": 255731.25742 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.229, "high": 0.232, "low": 0.228, "close": 0.23, "volume": 1681287.44, "close_time": 1771261199999, "quote_volume": 387081.49036, "trades": 2096, "taker_buy_base": 859191.24, "taker_buy_quote": 197797.64229 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.231, "high": 0.231, "low": 0.229, "close": 0.231, "volume": 590766.65, "close_time": 1771264799999, "quote_volume": 136162.40888, "trades": 712, "taker_buy_base": 249628.13, "taker_buy_quote": 57574.11906 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.231, "high": 0.234, "low": 0.23, "close": 0.231, "volume": 797195.63, "close_time": 1771268399999, "quote_volume": 184923.9526, "trades": 692, "taker_buy_base": 412169.56, "taker_buy_quote": 95567.76936 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.232, "high": 0.235, "low": 0.231, "close": 0.233, "volume": 756176.82, "close_time": 1771271999999, "quote_volume": 175820.89374, "trades": 673, "taker_buy_base": 358408.99, "taker_buy_quote": 83382.00979 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.233, "high": 0.237, "low": 0.232, "close": 0.236, "volume": 959552.1, "close_time": 1771275599999, "quote_volume": 224791.57552, "trades": 1128, "taker_buy_base": 558473.52, "taker_buy_quote": 130900.28148 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.236, "high": 0.238, "low": 0.234, "close": 0.237, "volume": 979449.66, "close_time": 1771279199999, "quote_volume": 230490.24997, "trades": 1098, "taker_buy_base": 480591.19, "taker_buy_quote": 113157.35344 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.237, "high": 0.238, "low": 0.235, "close": 0.236, "volume": 641911.1, "close_time": 1771282799999, "quote_volume": 151848.34178, "trades": 918, "taker_buy_base": 318032.99, "taker_buy_quote": 75244.49064 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.236, "high": 0.238, "low": 0.236, "close": 0.236, "volume": 762497.54, "close_time": 1771286399999, "quote_volume": 180460.00903, "trades": 754, "taker_buy_base": 350186.38, "taker_buy_quote": 82944.22699 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.236, "high": 0.237, "low": 0.234, "close": 0.235, "volume": 1685562.18, "close_time": 1771289999999, "quote_volume": 397367.29613, "trades": 1658, "taker_buy_base": 878701.98, "taker_buy_quote": 207243.35549 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.235, "high": 0.236, "low": 0.233, "close": 0.235, "volume": 825517.75, "close_time": 1771293599999, "quote_volume": 193669.44989, "trades": 1030, "taker_buy_base": 473857.58, "taker_buy_quote": 111155.98542 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.235, "high": 0.236, "low": 0.233, "close": 0.236, "volume": 1153361.58, "close_time": 1771297199999, "quote_volume": 270728.67632, "trades": 1093, "taker_buy_base": 645204.24, "taker_buy_quote": 151546.27893 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.235, "high": 0.235, "low": 0.233, "close": 0.234, "volume": 236333.65, "close_time": 1771300799999, "quote_volume": 55382.37621, "trades": 148, "taker_buy_base": 54583.71, "taker_buy_quote": 12788.87235 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.233, "high": 0.235, "low": 0.232, "close": 0.233, "volume": 953861.71, "close_time": 1771304399999, "quote_volume": 222641.83056, "trades": 1007, "taker_buy_base": 532239.01, "taker_buy_quote": 124281.02453 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.233, "high": 0.234, "low": 0.23, "close": 0.232, "volume": 1178719.41, "close_time": 1771307999999, "quote_volume": 273393.11957, "trades": 1224, "taker_buy_base": 564850.19, "taker_buy_quote": 131110.80975 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 504612.88, "close_time": 1771311599999, "quote_volume": 117934.35358, "trades": 470, "taker_buy_base": 323353.88, "taker_buy_quote": 75528.30466 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.234, "high": 0.234, "low": 0.232, "close": 0.233, "volume": 520855.09, "close_time": 1771315199999, "quote_volume": 121633.66956, "trades": 728, "taker_buy_base": 355657.04, "taker_buy_quote": 83073.64452 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.234, "high": 0.234, "low": 0.232, "close": 0.232, "volume": 589294.29, "close_time": 1771318799999, "quote_volume": 137524.80755, "trades": 930, "taker_buy_base": 249842.04, "taker_buy_quote": 58342.01489 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 553986.42, "close_time": 1771322399999, "quote_volume": 128675.0682, "trades": 592, "taker_buy_base": 337041.76, "taker_buy_quote": 78314.41413 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.233, "high": 0.233, "low": 0.23, "close": 0.232, "volume": 995591.1, "close_time": 1771325999999, "quote_volume": 230825.32653, "trades": 1488, "taker_buy_base": 499737.62, "taker_buy_quote": 115893.7181 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.232, "high": 0.234, "low": 0.232, "close": 0.233, "volume": 476664.09, "close_time": 1771329599999, "quote_volume": 111004.47247, "trades": 632, "taker_buy_base": 256006.22, "taker_buy_quote": 59640.54237 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.233, "high": 0.235, "low": 0.232, "close": 0.233, "volume": 1171449.35, "close_time": 1771333199999, "quote_volume": 273923.88546, "trades": 1422, "taker_buy_base": 590348.93, "taker_buy_quote": 138135.98659 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.234, "high": 0.238, "low": 0.233, "close": 0.235, "volume": 2291272.87, "close_time": 1771336799999, "quote_volume": 539386.94469, "trades": 2779, "taker_buy_base": 1306426.79, "taker_buy_quote": 307513.45147 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.235, "high": 0.237, "low": 0.229, "close": 0.231, "volume": 2372519.63, "close_time": 1771340399999, "quote_volume": 550562.85057, "trades": 3088, "taker_buy_base": 1108331.57, "taker_buy_quote": 257247.0819 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.231, "high": 0.234, "low": 0.23, "close": 0.233, "volume": 2811781.93, "close_time": 1771343999999, "quote_volume": 651411.11589, "trades": 3452, "taker_buy_base": 1412058.33, "taker_buy_quote": 327101.8625 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.233, "high": 0.239, "low": 0.233, "close": 0.236, "volume": 2291013.8, "close_time": 1771347599999, "quote_volume": 542283.20405, "trades": 2764, "taker_buy_base": 1314157.42, "taker_buy_quote": 311054.24384 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.236, "high": 0.236, "low": 0.23, "close": 0.232, "volume": 1778025.82, "close_time": 1771351199999, "quote_volume": 413579.64533, "trades": 2102, "taker_buy_base": 814924.09, "taker_buy_quote": 189472.77369 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.232, "high": 0.236, "low": 0.231, "close": 0.235, "volume": 1930782.87, "close_time": 1771354799999, "quote_volume": 451830.437, "trades": 2257, "taker_buy_base": 1017799.55, "taker_buy_quote": 238220.52692 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.235, "high": 0.236, "low": 0.232, "close": 0.233, "volume": 1241163.42, "close_time": 1771358399999, "quote_volume": 290560.06874, "trades": 1715, "taker_buy_base": 620902.59, "taker_buy_quote": 145406.25567 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.233, "high": 0.233, "low": 0.23, "close": 0.231, "volume": 1148368.47, "close_time": 1771361999999, "quote_volume": 266081.34962, "trades": 1379, "taker_buy_base": 671608.84, "taker_buy_quote": 155673.04808 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.232, "high": 0.233, "low": 0.23, "close": 0.232, "volume": 430601.94, "close_time": 1771365599999, "quote_volume": 99568.72313, "trades": 673, "taker_buy_base": 168691.44, "taker_buy_quote": 39032.7069 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.232, "high": 0.232, "low": 0.23, "close": 0.231, "volume": 235883.51, "close_time": 1771369199999, "quote_volume": 54518.91453, "trades": 314, "taker_buy_base": 91663.38, "taker_buy_quote": 21207.46869 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 875377.66, "close_time": 1771372799999, "quote_volume": 201578.85958, "trades": 515, "taker_buy_base": 305420.21, "taker_buy_quote": 70444.37106 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.23, "high": 0.231, "low": 0.228, "close": 0.229, "volume": 3766191.28, "close_time": 1771376399999, "quote_volume": 864965.44133, "trades": 3633, "taker_buy_base": 1969857.36, "taker_buy_quote": 452673.72043 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.229, "high": 0.229, "low": 0.227, "close": 0.229, "volume": 1022768.93, "close_time": 1771379999999, "quote_volume": 233335.3848, "trades": 1175, "taker_buy_base": 464682.66, "taker_buy_quote": 106055.41444 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.228, "high": 0.231, "low": 0.228, "close": 0.23, "volume": 1628990.12, "close_time": 1771383599999, "quote_volume": 373752.49987, "trades": 1541, "taker_buy_base": 875515.15, "taker_buy_quote": 200887.06965 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.23, "high": 0.231, "low": 0.229, "close": 0.23, "volume": 1021247.01, "close_time": 1771387199999, "quote_volume": 234901.47921, "trades": 1041, "taker_buy_base": 490593.33, "taker_buy_quote": 112851.65054 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.23, "high": 0.231, "low": 0.229, "close": 0.23, "volume": 394497.53, "close_time": 1771390799999, "quote_volume": 90706.62918, "trades": 555, "taker_buy_base": 179371.82, "taker_buy_quote": 41260.05415 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.23, "high": 0.231, "low": 0.228, "close": 0.23, "volume": 1205058.17, "close_time": 1771394399999, "quote_volume": 276487.54529, "trades": 712, "taker_buy_base": 434834.26, "taker_buy_quote": 99831.78346 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.229, "high": 0.232, "low": 0.229, "close": 0.231, "volume": 263711.59, "close_time": 1771397999999, "quote_volume": 60826.16344, "trades": 506, "taker_buy_base": 185400.83, "taker_buy_quote": 42743.80796 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.231, "high": 0.234, "low": 0.23, "close": 0.232, "volume": 541305.39, "close_time": 1771401599999, "quote_volume": 125778.75407, "trades": 791, "taker_buy_base": 422462.58, "taker_buy_quote": 98106.72017 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.232, "high": 0.234, "low": 0.231, "close": 0.231, "volume": 734589.86, "close_time": 1771405199999, "quote_volume": 170875.76179, "trades": 920, "taker_buy_base": 417127.09, "taker_buy_quote": 97050.33499 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.232, "high": 0.234, "low": 0.231, "close": 0.233, "volume": 1022142.48, "close_time": 1771408799999, "quote_volume": 237895.56043, "trades": 1108, "taker_buy_base": 649407.81, "taker_buy_quote": 151128.37285 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.234, "high": 0.234, "low": 0.231, "close": 0.231, "volume": 446271.66, "close_time": 1771412399999, "quote_volume": 103769.14274, "trades": 385, "taker_buy_base": 184661.3, "taker_buy_quote": 42964.98256 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.232, "high": 0.232, "low": 0.228, "close": 0.231, "volume": 579616.31, "close_time": 1771415999999, "quote_volume": 133571.42373, "trades": 830, "taker_buy_base": 286983.15, "taker_buy_quote": 66128.58252 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.23, "high": 0.232, "low": 0.229, "close": 0.231, "volume": 729794.73, "close_time": 1771419599999, "quote_volume": 168026.57767, "trades": 684, "taker_buy_base": 414500.82, "taker_buy_quote": 95418.2018 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.23, "high": 0.23, "low": 0.226, "close": 0.227, "volume": 5109288.23, "close_time": 1771423199999, "quote_volume": 1165456.09587, "trades": 3072, "taker_buy_base": 2308528.74, "taker_buy_quote": 526536.66763 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.227, "high": 0.229, "low": 0.225, "close": 0.229, "volume": 2881335.11, "close_time": 1771426799999, "quote_volume": 654154.15146, "trades": 3608, "taker_buy_base": 1475473.87, "taker_buy_quote": 335184.74451 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.228, "high": 0.233, "low": 0.228, "close": 0.23, "volume": 5021327.88, "close_time": 1771430399999, "quote_volume": 1151914.19231, "trades": 4937, "taker_buy_base": 2745414.95, "taker_buy_quote": 629961.56756 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.23, "high": 0.23, "low": 0.226, "close": 0.227, "volume": 1308325.76, "close_time": 1771433999999, "quote_volume": 298333.39138, "trades": 1887, "taker_buy_base": 573173.84, "taker_buy_quote": 130765.86729 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.227, "high": 0.23, "low": 0.226, "close": 0.227, "volume": 951249.77, "close_time": 1771437599999, "quote_volume": 216550.8009, "trades": 1492, "taker_buy_base": 590630.0, "taker_buy_quote": 134422.35396 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.226, "high": 0.227, "low": 0.222, "close": 0.223, "volume": 1913325.13, "close_time": 1771441199999, "quote_volume": 428771.81326, "trades": 2470, "taker_buy_base": 1010226.36, "taker_buy_quote": 226322.08675 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.223, "high": 0.224, "low": 0.22, "close": 0.222, "volume": 2828403.63, "close_time": 1771444799999, "quote_volume": 625500.18507, "trades": 2300, "taker_buy_base": 943969.13, "taker_buy_quote": 209234.37965 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.221, "high": 0.223, "low": 0.22, "close": 0.222, "volume": 1229847.47, "close_time": 1771448399999, "quote_volume": 272223.59748, "trades": 2235, "taker_buy_base": 663832.53, "taker_buy_quote": 146971.49065 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.221, "high": 0.223, "low": 0.22, "close": 0.221, "volume": 828538.82, "close_time": 1771451999999, "quote_volume": 183594.78325, "trades": 1201, "taker_buy_base": 425350.33, "taker_buy_quote": 94259.19965 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.222, "high": 0.222, "low": 0.22, "close": 0.222, "volume": 413226.31, "close_time": 1771455599999, "quote_volume": 91360.12559, "trades": 558, "taker_buy_base": 199462.6, "taker_buy_quote": 44125.92669 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.221, "high": 0.222, "low": 0.22, "close": 0.222, "volume": 819067.59, "close_time": 1771459199999, "quote_volume": 180844.53193, "trades": 937, "taker_buy_base": 430542.86, "taker_buy_quote": 95092.25169 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.221, "high": 0.223, "low": 0.221, "close": 0.222, "volume": 879574.0, "close_time": 1771462799999, "quote_volume": 194924.50129, "trades": 1079, "taker_buy_base": 440464.2, "taker_buy_quote": 97669.13811 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.222, "high": 0.224, "low": 0.222, "close": 0.223, "volume": 1230907.63, "close_time": 1771466399999, "quote_volume": 273956.54388, "trades": 1007, "taker_buy_base": 707237.86, "taker_buy_quote": 157409.15497 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.224, "high": 0.224, "low": 0.222, "close": 0.223, "volume": 302970.86, "close_time": 1771469999999, "quote_volume": 67552.6175, "trades": 207, "taker_buy_base": 153316.68, "taker_buy_quote": 34194.21471 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.223, "high": 0.224, "low": 0.222, "close": 0.223, "volume": 258274.24, "close_time": 1771473599999, "quote_volume": 57791.69954, "trades": 386, "taker_buy_base": 176497.5, "taker_buy_quote": 39523.57837 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.223, "high": 0.225, "low": 0.223, "close": 0.224, "volume": 1102056.04, "close_time": 1771477199999, "quote_volume": 246866.89155, "trades": 1385, "taker_buy_base": 627948.12, "taker_buy_quote": 140677.26675 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.224, "high": 0.224, "low": 0.221, "close": 0.222, "volume": 756585.56, "close_time": 1771480799999, "quote_volume": 168495.45206, "trades": 743, "taker_buy_base": 364597.14, "taker_buy_quote": 81249.33974 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.221, "high": 0.224, "low": 0.221, "close": 0.223, "volume": 697168.05, "close_time": 1771484399999, "quote_volume": 155397.80339, "trades": 747, "taker_buy_base": 392289.74, "taker_buy_quote": 87418.00043 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.222, "high": 0.224, "low": 0.221, "close": 0.223, "volume": 579942.96, "close_time": 1771487999999, "quote_volume": 129048.52638, "trades": 447, "taker_buy_base": 260765.46, "taker_buy_quote": 58060.54116 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.222, "high": 0.223, "low": 0.219, "close": 0.22, "volume": 1085544.46, "close_time": 1771491599999, "quote_volume": 239175.22768, "trades": 1069, "taker_buy_base": 540737.23, "taker_buy_quote": 119156.21594 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.22, "high": 0.221, "low": 0.219, "close": 0.22, "volume": 578786.86, "close_time": 1771495199999, "quote_volume": 127233.11767, "trades": 711, "taker_buy_base": 274243.32, "taker_buy_quote": 60348.23343 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.219, "high": 0.221, "low": 0.218, "close": 0.22, "volume": 682562.02, "close_time": 1771498799999, "quote_volume": 149890.69512, "trades": 807, "taker_buy_base": 275814.99, "taker_buy_quote": 60561.53458 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.22, "high": 0.221, "low": 0.219, "close": 0.219, "volume": 420177.89, "close_time": 1771502399999, "quote_volume": 92371.10032, "trades": 404, "taker_buy_base": 228519.19, "taker_buy_quote": 50275.3607 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.22, "high": 0.221, "low": 0.219, "close": 0.219, "volume": 535860.34, "close_time": 1771505999999, "quote_volume": 117707.61108, "trades": 786, "taker_buy_base": 194853.34, "taker_buy_quote": 42867.04455 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.219, "high": 0.219, "low": 0.214, "close": 0.217, "volume": 1078810.82, "close_time": 1771509599999, "quote_volume": 233987.93224, "trades": 1640, "taker_buy_base": 503294.88, "taker_buy_quote": 109211.36825 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.217, "high": 0.219, "low": 0.216, "close": 0.218, "volume": 2422163.42, "close_time": 1771513199999, "quote_volume": 527117.12696, "trades": 2537, "taker_buy_base": 1277894.01, "taker_buy_quote": 278237.62725 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.218, "high": 0.219, "low": 0.215, "close": 0.216, "volume": 1836601.75, "close_time": 1771516799999, "quote_volume": 398367.50325, "trades": 1768, "taker_buy_base": 1002903.1, "taker_buy_quote": 217601.86805 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.217, "high": 0.217, "low": 0.213, "close": 0.215, "volume": 2795502.22, "close_time": 1771520399999, "quote_volume": 602610.82548, "trades": 2221, "taker_buy_base": 1313065.56, "taker_buy_quote": 283179.63254 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.215, "high": 0.218, "low": 0.214, "close": 0.215, "volume": 1471357.29, "close_time": 1771523999999, "quote_volume": 316849.87676, "trades": 1660, "taker_buy_base": 590539.51, "taker_buy_quote": 127199.36107 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.215, "high": 0.217, "low": 0.215, "close": 0.216, "volume": 707480.36, "close_time": 1771527599999, "quote_volume": 152566.02834, "trades": 826, "taker_buy_base": 217862.46, "taker_buy_quote": 47021.47826 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.216, "high": 0.217, "low": 0.214, "close": 0.216, "volume": 938791.21, "close_time": 1771531199999, "quote_volume": 202340.86585, "trades": 1397, "taker_buy_base": 438084.15, "taker_buy_quote": 94416.901 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.216, "high": 0.217, "low": 0.215, "close": 0.216, "volume": 813057.04, "close_time": 1771534799999, "quote_volume": 175991.13087, "trades": 852, "taker_buy_base": 562757.52, "taker_buy_quote": 121874.80318 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 101973.07, "close_time": 1771538399999, "quote_volume": 22112.44502, "trades": 104, "taker_buy_base": 86261.9, "taker_buy_quote": 18718.8323 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.217, "high": 0.218, "low": 0.215, "close": 0.216, "volume": 527019.75, "close_time": 1771541999999, "quote_volume": 113948.28637, "trades": 757, "taker_buy_base": 279198.66, "taker_buy_quote": 60409.19072 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.217, "high": 0.217, "low": 0.215, "close": 0.217, "volume": 1675886.59, "close_time": 1771545599999, "quote_volume": 362283.89714, "trades": 2358, "taker_buy_base": 867056.91, "taker_buy_quote": 187464.05109 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.216, "high": 0.219, "low": 0.216, "close": 0.219, "volume": 573597.14, "close_time": 1771549199999, "quote_volume": 125069.48191, "trades": 1084, "taker_buy_base": 425647.59, "taker_buy_quote": 92839.92567 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.218, "high": 0.22, "low": 0.218, "close": 0.219, "volume": 267240.38, "close_time": 1771552799999, "quote_volume": 58534.83085, "trades": 433, "taker_buy_base": 120093.82, "taker_buy_quote": 26315.70943 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.22, "high": 0.22, "low": 0.218, "close": 0.219, "volume": 178335.94, "close_time": 1771556399999, "quote_volume": 39067.69668, "trades": 355, "taker_buy_base": 77560.43, "taker_buy_quote": 17001.52761 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.219, "high": 0.22, "low": 0.218, "close": 0.219, "volume": 243772.52, "close_time": 1771559999999, "quote_volume": 53387.28456, "trades": 354, "taker_buy_base": 96667.39, "taker_buy_quote": 21174.67877 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.219, "high": 0.219, "low": 0.216, "close": 0.216, "volume": 557879.16, "close_time": 1771563599999, "quote_volume": 121209.69962, "trades": 956, "taker_buy_base": 252610.49, "taker_buy_quote": 54883.93072 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.216, "high": 0.219, "low": 0.215, "close": 0.218, "volume": 1147537.01, "close_time": 1771567199999, "quote_volume": 249069.09497, "trades": 1206, "taker_buy_base": 641981.92, "taker_buy_quote": 139362.74186 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.218, "high": 0.219, "low": 0.217, "close": 0.219, "volume": 973042.48, "close_time": 1771570799999, "quote_volume": 211957.77188, "trades": 1528, "taker_buy_base": 435627.96, "taker_buy_quote": 94893.38247 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 512152.31, "close_time": 1771574399999, "quote_volume": 111857.23491, "trades": 479, "taker_buy_base": 153771.84, "taker_buy_quote": 33660.79119 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.219, "high": 0.22, "low": 0.218, "close": 0.22, "volume": 360996.15, "close_time": 1771577999999, "quote_volume": 79033.04627, "trades": 390, "taker_buy_base": 239388.39, "taker_buy_quote": 52449.85593 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.22, "high": 0.222, "low": 0.219, "close": 0.22, "volume": 766887.1, "close_time": 1771581599999, "quote_volume": 169189.74776, "trades": 627, "taker_buy_base": 383029.87, "taker_buy_quote": 84571.35774 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.22, "high": 0.223, "low": 0.22, "close": 0.221, "volume": 583312.74, "close_time": 1771585199999, "quote_volume": 129012.03929, "trades": 954, "taker_buy_base": 267730.85, "taker_buy_quote": 59247.07725 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.22, "high": 0.221, "low": 0.217, "close": 0.219, "volume": 318559.64, "close_time": 1771588799999, "quote_volume": 69614.26682, "trades": 362, "taker_buy_base": 126126.91, "taker_buy_quote": 27531.11264 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.219, "high": 0.219, "low": 0.217, "close": 0.218, "volume": 1126498.05, "close_time": 1771592399999, "quote_volume": 245792.91067, "trades": 1112, "taker_buy_base": 584700.99, "taker_buy_quote": 127690.2961 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.218, "high": 0.218, "low": 0.213, "close": 0.214, "volume": 2722402.88, "close_time": 1771595999999, "quote_volume": 586027.39708, "trades": 2908, "taker_buy_base": 1349209.48, "taker_buy_quote": 290452.94346 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.215, "high": 0.219, "low": 0.214, "close": 0.218, "volume": 2244314.89, "close_time": 1771599599999, "quote_volume": 488162.28634, "trades": 2099, "taker_buy_base": 1209433.05, "taker_buy_quote": 263355.59993 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.219, "high": 0.225, "low": 0.219, "close": 0.225, "volume": 3689424.73, "close_time": 1771603199999, "quote_volume": 821107.07007, "trades": 5063, "taker_buy_base": 1959113.06, "taker_buy_quote": 435804.54831 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.225, "high": 0.228, "low": 0.222, "close": 0.225, "volume": 1983842.17, "close_time": 1771606799999, "quote_volume": 445783.28195, "trades": 3531, "taker_buy_base": 1015558.47, "taker_buy_quote": 228247.29576 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.225, "high": 0.227, "low": 0.219, "close": 0.226, "volume": 2848322.57, "close_time": 1771610399999, "quote_volume": 635247.80736, "trades": 3921, "taker_buy_base": 1385617.38, "taker_buy_quote": 309036.17823 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.226, "high": 0.229, "low": 0.224, "close": 0.226, "volume": 3187614.31, "close_time": 1771613999999, "quote_volume": 719912.5739, "trades": 4519, "taker_buy_base": 1789947.95, "taker_buy_quote": 404663.62042 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.226, "high": 0.226, "low": 0.223, "close": 0.224, "volume": 639276.23, "close_time": 1771617599999, "quote_volume": 143622.16197, "trades": 1161, "taker_buy_base": 324927.78, "taker_buy_quote": 72985.83505 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.225, "high": 0.226, "low": 0.224, "close": 0.225, "volume": 533652.92, "close_time": 1771621199999, "quote_volume": 119910.73962, "trades": 550, "taker_buy_base": 221864.07, "taker_buy_quote": 49814.25477 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 128932.2, "close_time": 1771624799999, "quote_volume": 29006.60352, "trades": 298, "taker_buy_base": 64028.79, "taker_buy_quote": 14406.47775 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.225, "high": 0.227, "low": 0.224, "close": 0.225, "volume": 912565.09, "close_time": 1771628399999, "quote_volume": 205381.04925, "trades": 927, "taker_buy_base": 493251.02, "taker_buy_quote": 111176.23649 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.226, "high": 0.227, "low": 0.225, "close": 0.225, "volume": 409325.17, "close_time": 1771631999999, "quote_volume": 92408.52351, "trades": 453, "taker_buy_base": 244367.08, "taker_buy_quote": 55203.10479 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.225, "high": 0.226, "low": 0.224, "close": 0.225, "volume": 650487.72, "close_time": 1771635599999, "quote_volume": 146476.865, "trades": 441, "taker_buy_base": 288453.96, "taker_buy_quote": 65021.95811 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.225, "high": 0.226, "low": 0.224, "close": 0.225, "volume": 341976.59, "close_time": 1771639199999, "quote_volume": 77202.64853, "trades": 289, "taker_buy_base": 184707.4, "taker_buy_quote": 41663.57257 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.225, "high": 0.227, "low": 0.225, "close": 0.227, "volume": 638808.35, "close_time": 1771642799999, "quote_volume": 144161.87645, "trades": 808, "taker_buy_base": 333263.2, "taker_buy_quote": 75285.14603 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.227, "high": 0.227, "low": 0.224, "close": 0.225, "volume": 854552.41, "close_time": 1771646399999, "quote_volume": 192360.91829, "trades": 974, "taker_buy_base": 333799.0, "taker_buy_quote": 75114.59218 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.225, "high": 0.227, "low": 0.225, "close": 0.227, "volume": 316759.87, "close_time": 1771649999999, "quote_volume": 71447.74206, "trades": 499, "taker_buy_base": 178949.35, "taker_buy_quote": 40368.5678 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.227, "high": 0.227, "low": 0.225, "close": 0.226, "volume": 183983.64, "close_time": 1771653599999, "quote_volume": 41685.6312, "trades": 391, "taker_buy_base": 108336.65, "taker_buy_quote": 24564.32561 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.226, "high": 0.227, "low": 0.225, "close": 0.225, "volume": 189956.07, "close_time": 1771657199999, "quote_volume": 42888.48441, "trades": 183, "taker_buy_base": 45719.48, "taker_buy_quote": 10305.34092 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.225, "high": 0.226, "low": 0.224, "close": 0.225, "volume": 637768.16, "close_time": 1771660799999, "quote_volume": 143486.79792, "trades": 547, "taker_buy_base": 316241.21, "taker_buy_quote": 71159.57482 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.226, "high": 0.228, "low": 0.225, "close": 0.227, "volume": 584483.5, "close_time": 1771664399999, "quote_volume": 132278.0979, "trades": 532, "taker_buy_base": 427906.83, "taker_buy_quote": 96880.26691 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.228, "high": 0.23, "low": 0.226, "close": 0.227, "volume": 523493.24, "close_time": 1771667999999, "quote_volume": 119407.82987, "trades": 846, "taker_buy_base": 284597.14, "taker_buy_quote": 64985.19879 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.228, "high": 0.229, "low": 0.226, "close": 0.226, "volume": 414532.75, "close_time": 1771671599999, "quote_volume": 94304.02062, "trades": 503, "taker_buy_base": 124527.59, "taker_buy_quote": 28364.24333 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.226, "high": 0.228, "low": 0.226, "close": 0.226, "volume": 388700.71, "close_time": 1771675199999, "quote_volume": 88366.97193, "trades": 281, "taker_buy_base": 215890.1, "taker_buy_quote": 49156.03665 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.227, "high": 0.228, "low": 0.225, "close": 0.226, "volume": 318284.72, "close_time": 1771678799999, "quote_volume": 71892.95135, "trades": 582, "taker_buy_base": 149376.45, "taker_buy_quote": 33813.15511 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.225, "high": 0.228, "low": 0.225, "close": 0.228, "volume": 399114.47, "close_time": 1771682399999, "quote_volume": 90213.04638, "trades": 567, "taker_buy_base": 296374.61, "taker_buy_quote": 67001.40428 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.228, "high": 0.229, "low": 0.226, "close": 0.227, "volume": 709803.05, "close_time": 1771685999999, "quote_volume": 161308.99303, "trades": 1060, "taker_buy_base": 386061.61, "taker_buy_quote": 87784.44348 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.227, "high": 0.227, "low": 0.225, "close": 0.225, "volume": 501487.18, "close_time": 1771689599999, "quote_volume": 113363.99803, "trades": 522, "taker_buy_base": 273550.94, "taker_buy_quote": 61892.69859 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.225, "high": 0.225, "low": 0.223, "close": 0.224, "volume": 658021.79, "close_time": 1771693199999, "quote_volume": 147474.57937, "trades": 1042, "taker_buy_base": 344809.47, "taker_buy_quote": 77304.69251 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.224, "high": 0.226, "low": 0.224, "close": 0.225, "volume": 781390.37, "close_time": 1771696799999, "quote_volume": 175441.21624, "trades": 915, "taker_buy_base": 450087.4, "taker_buy_quote": 101092.41343 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.224, "high": 0.226, "low": 0.224, "close": 0.225, "volume": 587856.42, "close_time": 1771700399999, "quote_volume": 132088.41025, "trades": 668, "taker_buy_base": 224323.53, "taker_buy_quote": 50464.95074 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.225, "high": 0.225, "low": 0.223, "close": 0.224, "volume": 736009.82, "close_time": 1771703999999, "quote_volume": 164971.91636, "trades": 943, "taker_buy_base": 238775.08, "taker_buy_quote": 53561.73723 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.224, "high": 0.224, "low": 0.221, "close": 0.222, "volume": 1066029.16, "close_time": 1771707599999, "quote_volume": 237655.42452, "trades": 1037, "taker_buy_base": 491480.01, "taker_buy_quote": 109642.47149 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 237575.67, "close_time": 1771711199999, "quote_volume": 52747.50634, "trades": 282, "taker_buy_base": 73807.0, "taker_buy_quote": 16390.8616 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 309153.36, "close_time": 1771714799999, "quote_volume": 68646.50715, "trades": 357, "taker_buy_base": 120357.84, "taker_buy_quote": 26733.90171 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.222, "high": 0.223, "low": 0.221, "close": 0.222, "volume": 194217.73, "close_time": 1771718399999, "quote_volume": 43109.78036, "trades": 232, "taker_buy_base": 144855.57, "taker_buy_quote": 32157.98159 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.221, "high": 0.222, "low": 0.219, "close": 0.221, "volume": 1184822.5, "close_time": 1771721999999, "quote_volume": 261039.01986, "trades": 1151, "taker_buy_base": 582895.28, "taker_buy_quote": 128505.07823 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 245017.85, "close_time": 1771725599999, "quote_volume": 53937.63241, "trades": 290, "taker_buy_base": 78047.63, "taker_buy_quote": 17204.18401 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.221, "high": 0.221, "low": 0.217, "close": 0.217, "volume": 792288.27, "close_time": 1771729199999, "quote_volume": 173092.31692, "trades": 669, "taker_buy_base": 366668.36, "taker_buy_quote": 80124.02417 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.218, "high": 0.219, "low": 0.216, "close": 0.218, "volume": 1004245.28, "close_time": 1771732799999, "quote_volume": 218501.7236, "trades": 852, "taker_buy_base": 571709.73, "taker_buy_quote": 124455.69068 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 93801.92, "close_time": 1771736399999, "quote_volume": 20359.43611, "trades": 75, "taker_buy_base": 28124.23, "taker_buy_quote": 6107.37738 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.218, "high": 0.218, "low": 0.216, "close": 0.217, "volume": 222209.7, "close_time": 1771739999999, "quote_volume": 48133.74033, "trades": 195, "taker_buy_base": 97111.55, "taker_buy_quote": 21013.39895 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.217, "high": 0.218, "low": 0.216, "close": 0.216, "volume": 736706.57, "close_time": 1771743599999, "quote_volume": 159677.6194, "trades": 494, "taker_buy_base": 461052.19, "taker_buy_quote": 100002.10475 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.217, "high": 0.218, "low": 0.216, "close": 0.218, "volume": 449321.37, "close_time": 1771747199999, "quote_volume": 97803.72717, "trades": 668, "taker_buy_base": 301526.06, "taker_buy_quote": 65641.64475 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.218, "high": 0.22, "low": 0.215, "close": 0.216, "volume": 3439593.16, "close_time": 1771750799999, "quote_volume": 749039.5281, "trades": 2049, "taker_buy_base": 2129097.07, "taker_buy_quote": 464924.48624 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.216, "high": 0.218, "low": 0.216, "close": 0.218, "volume": 424842.51, "close_time": 1771754399999, "quote_volume": 91882.81862, "trades": 485, "taker_buy_base": 245665.75, "taker_buy_quote": 53154.68741 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 179305.73, "close_time": 1771757999999, "quote_volume": 38946.90067, "trades": 177, "taker_buy_base": 80168.04, "taker_buy_quote": 17434.02194 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.218, "high": 0.218, "low": 0.216, "close": 0.216, "volume": 440656.86, "close_time": 1771761599999, "quote_volume": 95742.12995, "trades": 393, "taker_buy_base": 224608.93, "taker_buy_quote": 48801.13332 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.217, "high": 0.217, "low": 0.213, "close": 0.213, "volume": 756880.86, "close_time": 1771765199999, "quote_volume": 162223.81731, "trades": 1233, "taker_buy_base": 326138.29, "taker_buy_quote": 69858.9776 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.213, "high": 0.214, "low": 0.212, "close": 0.213, "volume": 682566.51, "close_time": 1771768799999, "quote_volume": 145561.28566, "trades": 563, "taker_buy_base": 389979.55, "taker_buy_quote": 83209.04822 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.213, "high": 0.214, "low": 0.211, "close": 0.212, "volume": 1363522.43, "close_time": 1771772399999, "quote_volume": 289055.48145, "trades": 1072, "taker_buy_base": 627050.85, "taker_buy_quote": 133032.32235 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.212, "high": 0.214, "low": 0.21, "close": 0.214, "volume": 760065.3, "close_time": 1771775999999, "quote_volume": 161180.8433, "trades": 619, "taker_buy_base": 366974.95, "taker_buy_quote": 77866.22821 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.213, "high": 0.213, "low": 0.211, "close": 0.212, "volume": 1048361.86, "close_time": 1771779599999, "quote_volume": 222335.73369, "trades": 1235, "taker_buy_base": 495883.58, "taker_buy_quote": 105163.53818 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.213, "high": 0.213, "low": 0.211, "close": 0.212, "volume": 358940.87, "close_time": 1771783199999, "quote_volume": 76072.89819, "trades": 303, "taker_buy_base": 195246.27, "taker_buy_quote": 41402.94577 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 369389.18, "close_time": 1771786799999, "quote_volume": 78282.1435, "trades": 240, "taker_buy_base": 341026.52, "taker_buy_quote": 72297.62224 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.211, "high": 0.212, "low": 0.21, "close": 0.21, "volume": 775311.25, "close_time": 1771790399999, "quote_volume": 163588.78945, "trades": 433, "taker_buy_base": 459555.26, "taker_buy_quote": 96967.20326 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.211, "high": 0.211, "low": 0.209, "close": 0.21, "volume": 686640.99, "close_time": 1771793999999, "quote_volume": 144334.37399, "trades": 559, "taker_buy_base": 338521.31, "taker_buy_quote": 71184.92185 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.21, "high": 0.212, "low": 0.21, "close": 0.211, "volume": 355127.44, "close_time": 1771797599999, "quote_volume": 74696.51473, "trades": 418, "taker_buy_base": 139856.32, "taker_buy_quote": 29421.71214 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.211, "high": 0.213, "low": 0.21, "close": 0.213, "volume": 209561.06, "close_time": 1771801199999, "quote_volume": 44300.32888, "trades": 259, "taker_buy_base": 164563.88, "taker_buy_quote": 34802.23235 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.212, "high": 0.213, "low": 0.211, "close": 0.212, "volume": 1469609.4, "close_time": 1771804799999, "quote_volume": 310322.64435, "trades": 1003, "taker_buy_base": 716592.67, "taker_buy_quote": 151344.78392 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.211, "high": 0.212, "low": 0.21, "close": 0.21, "volume": 867715.27, "close_time": 1771808399999, "quote_volume": 182850.93073, "trades": 772, "taker_buy_base": 451071.11, "taker_buy_quote": 95118.18756 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.21, "high": 0.21, "low": 0.199, "close": 0.201, "volume": 11173480.86, "close_time": 1771811999999, "quote_volume": 2260276.15592, "trades": 11733, "taker_buy_base": 5301381.22, "taker_buy_quote": 1073646.68571 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.2, "high": 0.203, "low": 0.199, "close": 0.202, "volume": 2134958.04, "close_time": 1771815599999, "quote_volume": 429470.61341, "trades": 1722, "taker_buy_base": 1139584.87, "taker_buy_quote": 229282.06319 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.202, "high": 0.204, "low": 0.201, "close": 0.202, "volume": 413442.84, "close_time": 1771819199999, "quote_volume": 83626.30629, "trades": 386, "taker_buy_base": 192073.35, "taker_buy_quote": 38852.94271 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.202, "high": 0.202, "low": 0.2, "close": 0.202, "volume": 537646.27, "close_time": 1771822799999, "quote_volume": 108124.32323, "trades": 451, "taker_buy_base": 200965.14, "taker_buy_quote": 40452.82116 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.202, "high": 0.204, "low": 0.201, "close": 0.203, "volume": 739891.76, "close_time": 1771826399999, "quote_volume": 149665.75133, "trades": 699, "taker_buy_base": 379744.29, "taker_buy_quote": 76817.92268 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.204, "high": 0.208, "low": 0.203, "close": 0.206, "volume": 639426.9, "close_time": 1771829999999, "quote_volume": 131956.68725, "trades": 678, "taker_buy_base": 324676.2, "taker_buy_quote": 67004.53251 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.207, "high": 0.208, "low": 0.205, "close": 0.206, "volume": 735859.88, "close_time": 1771833599999, "quote_volume": 152024.2181, "trades": 553, "taker_buy_base": 420312.07, "taker_buy_quote": 86842.94424 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.206, "high": 0.206, "low": 0.204, "close": 0.205, "volume": 587413.71, "close_time": 1771837199999, "quote_volume": 120418.10182, "trades": 625, "taker_buy_base": 323878.48, "taker_buy_quote": 66407.52522 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.205, "high": 0.21, "low": 0.204, "close": 0.208, "volume": 3482442.49, "close_time": 1771840799999, "quote_volume": 725493.5941, "trades": 2281, "taker_buy_base": 1857461.69, "taker_buy_quote": 387032.9898 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.208, "high": 0.21, "low": 0.208, "close": 0.21, "volume": 943434.96, "close_time": 1771844399999, "quote_volume": 197012.85442, "trades": 838, "taker_buy_base": 528141.38, "taker_buy_quote": 110364.57585 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.209, "high": 0.211, "low": 0.209, "close": 0.21, "volume": 434361.77, "close_time": 1771847999999, "quote_volume": 91138.03044, "trades": 389, "taker_buy_base": 174244.26, "taker_buy_quote": 36573.69434 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.211, "high": 0.214, "low": 0.21, "close": 0.213, "volume": 1502491.74, "close_time": 1771851599999, "quote_volume": 319006.26043, "trades": 1595, "taker_buy_base": 764511.36, "taker_buy_quote": 162357.58599 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.213, "high": 0.213, "low": 0.209, "close": 0.209, "volume": 2115243.83, "close_time": 1771855199999, "quote_volume": 446013.96594, "trades": 911, "taker_buy_base": 887798.44, "taker_buy_quote": 187300.18648 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.21, "high": 0.21, "low": 0.207, "close": 0.207, "volume": 1421187.35, "close_time": 1771858799999, "quote_volume": 295697.86697, "trades": 1948, "taker_buy_base": 663301.62, "taker_buy_quote": 138057.22331 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.208, "high": 0.208, "low": 0.203, "close": 0.203, "volume": 1464454.04, "close_time": 1771862399999, "quote_volume": 300612.02915, "trades": 2133, "taker_buy_base": 692029.53, "taker_buy_quote": 142100.19436 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.204, "high": 0.205, "low": 0.202, "close": 0.203, "volume": 1105302.07, "close_time": 1771865999999, "quote_volume": 224741.42915, "trades": 1232, "taker_buy_base": 536497.42, "taker_buy_quote": 109188.78113 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.202, "high": 0.203, "low": 0.199, "close": 0.202, "volume": 2190142.16, "close_time": 1771869599999, "quote_volume": 439280.29172, "trades": 2199, "taker_buy_base": 962149.48, "taker_buy_quote": 193161.70472 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.202, "high": 0.204, "low": 0.201, "close": 0.202, "volume": 2640784.42, "close_time": 1771873199999, "quote_volume": 535244.84766, "trades": 2143, "taker_buy_base": 1248749.06, "taker_buy_quote": 253179.18067 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.202, "high": 0.203, "low": 0.2, "close": 0.201, "volume": 849773.86, "close_time": 1771876799999, "quote_volume": 170847.75106, "trades": 728, "taker_buy_base": 447777.0, "taker_buy_quote": 90042.85578 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.201, "high": 0.202, "low": 0.199, "close": 0.202, "volume": 720193.82, "close_time": 1771880399999, "quote_volume": 144417.67978, "trades": 623, "taker_buy_base": 316474.7, "taker_buy_quote": 63546.43553 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.201, "high": 0.202, "low": 0.2, "close": 0.201, "volume": 1071936.51, "close_time": 1771883999999, "quote_volume": 215492.3586, "trades": 1117, "taker_buy_base": 472276.69, "taker_buy_quote": 94968.44399 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.202, "high": 0.203, "low": 0.2, "close": 0.2, "volume": 978794.01, "close_time": 1771887599999, "quote_volume": 197570.55998, "trades": 801, "taker_buy_base": 525839.25, "taker_buy_quote": 106204.85571 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.2, "high": 0.201, "low": 0.199, "close": 0.2, "volume": 359812.1, "close_time": 1771891199999, "quote_volume": 72110.02825, "trades": 208, "taker_buy_base": 212037.64, "taker_buy_quote": 42555.33625 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.201, "high": 0.203, "low": 0.2, "close": 0.201, "volume": 896448.94, "close_time": 1771894799999, "quote_volume": 180558.37862, "trades": 672, "taker_buy_base": 481321.82, "taker_buy_quote": 96949.931 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.201, "high": 0.203, "low": 0.196, "close": 0.2, "volume": 4620037.23, "close_time": 1771898399999, "quote_volume": 922887.76296, "trades": 4326, "taker_buy_base": 1992409.15, "taker_buy_quote": 397980.51845 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.2, "high": 0.201, "low": 0.199, "close": 0.199, "volume": 1521828.51, "close_time": 1771901999999, "quote_volume": 304178.09745, "trades": 1363, "taker_buy_base": 559711.9, "taker_buy_quote": 111914.17965 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.199, "high": 0.2, "low": 0.197, "close": 0.199, "volume": 659854.81, "close_time": 1771905599999, "quote_volume": 130804.79761, "trades": 535, "taker_buy_base": 286451.3, "taker_buy_quote": 56830.81828 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.199, "high": 0.2, "low": 0.197, "close": 0.199, "volume": 969185.19, "close_time": 1771909199999, "quote_volume": 192474.5952, "trades": 1012, "taker_buy_base": 538200.56, "taker_buy_quote": 106924.59389 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.199, "high": 0.2, "low": 0.197, "close": 0.199, "volume": 987372.19, "close_time": 1771912799999, "quote_volume": 195878.08848, "trades": 945, "taker_buy_base": 532100.4, "taker_buy_quote": 105588.00691 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.198, "high": 0.199, "low": 0.197, "close": 0.197, "volume": 579355.28, "close_time": 1771916399999, "quote_volume": 114823.53225, "trades": 363, "taker_buy_base": 168273.61, "taker_buy_quote": 33430.65283 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.198, "high": 0.199, "low": 0.197, "close": 0.199, "volume": 604762.46, "close_time": 1771919999999, "quote_volume": 119888.56054, "trades": 515, "taker_buy_base": 331203.46, "taker_buy_quote": 65685.39078 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.199, "high": 0.201, "low": 0.198, "close": 0.199, "volume": 1005024.49, "close_time": 1771923599999, "quote_volume": 199556.88315, "trades": 790, "taker_buy_base": 466426.78, "taker_buy_quote": 92664.89654 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.2, "high": 0.2, "low": 0.197, "close": 0.198, "volume": 643991.05, "close_time": 1771927199999, "quote_volume": 127603.07902, "trades": 420, "taker_buy_base": 364074.97, "taker_buy_quote": 72137.6833 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.198, "high": 0.199, "low": 0.197, "close": 0.198, "volume": 922186.65, "close_time": 1771930799999, "quote_volume": 182598.05864, "trades": 917, "taker_buy_base": 390921.3, "taker_buy_quote": 77407.7795 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 119085.4, "close_time": 1771934399999, "quote_volume": 23562.78233, "trades": 99, "taker_buy_base": 102958.53, "taker_buy_quote": 20385.78894 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.198, "high": 0.198, "low": 0.194, "close": 0.195, "volume": 1113334.91, "close_time": 1771937999999, "quote_volume": 218374.95483, "trades": 1129, "taker_buy_base": 400725.08, "taker_buy_quote": 78649.8378 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.195, "high": 0.196, "low": 0.193, "close": 0.195, "volume": 3475538.89, "close_time": 1771941599999, "quote_volume": 673959.29506, "trades": 1765, "taker_buy_base": 1440894.76, "taker_buy_quote": 279741.57239 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.194, "high": 0.2, "low": 0.194, "close": 0.199, "volume": 1917477.81, "close_time": 1771945199999, "quote_volume": 377232.02559, "trades": 1468, "taker_buy_base": 1071573.82, "taker_buy_quote": 210987.53819 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.199, "high": 0.201, "low": 0.198, "close": 0.2, "volume": 1129906.91, "close_time": 1771948799999, "quote_volume": 225450.02275, "trades": 1184, "taker_buy_base": 503143.37, "taker_buy_quote": 100508.86647 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.2, "high": 0.203, "low": 0.199, "close": 0.201, "volume": 1505036.01, "close_time": 1771952399999, "quote_volume": 302229.46028, "trades": 1285, "taker_buy_base": 900789.65, "taker_buy_quote": 180912.15073 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.201, "high": 0.201, "low": 0.199, "close": 0.2, "volume": 631856.3, "close_time": 1771955999999, "quote_volume": 126725.84571, "trades": 717, "taker_buy_base": 273559.16, "taker_buy_quote": 54877.95466 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.199, "high": 0.2, "low": 0.197, "close": 0.199, "volume": 884099.7, "close_time": 1771959599999, "quote_volume": 175649.1855, "trades": 496, "taker_buy_base": 464847.13, "taker_buy_quote": 92437.27369 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.199, "high": 0.199, "low": 0.197, "close": 0.197, "volume": 839515.96, "close_time": 1771963199999, "quote_volume": 166251.1123, "trades": 464, "taker_buy_base": 445276.18, "taker_buy_quote": 88251.98427 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.197, "high": 0.199, "low": 0.196, "close": 0.196, "volume": 835955.27, "close_time": 1771966799999, "quote_volume": 165079.51256, "trades": 932, "taker_buy_base": 418052.4, "taker_buy_quote": 82645.97985 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.196, "high": 0.197, "low": 0.195, "close": 0.196, "volume": 978563.75, "close_time": 1771970399999, "quote_volume": 191726.53285, "trades": 600, "taker_buy_base": 480504.14, "taker_buy_quote": 94179.05157 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.196, "high": 0.197, "low": 0.193, "close": 0.194, "volume": 782996.14, "close_time": 1771973999999, "quote_volume": 152849.68751, "trades": 829, "taker_buy_base": 407089.43, "taker_buy_quote": 79504.52894 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.195, "high": 0.196, "low": 0.193, "close": 0.194, "volume": 401914.09, "close_time": 1771977599999, "quote_volume": 78204.13105, "trades": 304, "taker_buy_base": 178174.78, "taker_buy_quote": 34665.56664 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.194, "high": 0.198, "low": 0.194, "close": 0.197, "volume": 900517.91, "close_time": 1771981199999, "quote_volume": 176608.94575, "trades": 702, "taker_buy_base": 476706.76, "taker_buy_quote": 93416.69076 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.196, "high": 0.206, "low": 0.195, "close": 0.201, "volume": 4207856.84, "close_time": 1771984799999, "quote_volume": 849613.30965, "trades": 3441, "taker_buy_base": 2218389.3, "taker_buy_quote": 448102.47624 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.201, "high": 0.204, "low": 0.198, "close": 0.199, "volume": 2811318.6, "close_time": 1771988399999, "quote_volume": 564174.97289, "trades": 1997, "taker_buy_base": 1277655.79, "taker_buy_quote": 256566.83433 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.199, "high": 0.199, "low": 0.195, "close": 0.195, "volume": 1877402.22, "close_time": 1771991999999, "quote_volume": 369157.09942, "trades": 1766, "taker_buy_base": 763270.43, "taker_buy_quote": 150018.99727 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.195, "high": 0.196, "low": 0.194, "close": 0.196, "volume": 2048101.27, "close_time": 1771995599999, "quote_volume": 398821.53768, "trades": 1385, "taker_buy_base": 1066091.04, "taker_buy_quote": 207876.12175 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.196, "high": 0.196, "low": 0.192, "close": 0.194, "volume": 2153965.82, "close_time": 1771999199999, "quote_volume": 417540.03432, "trades": 2034, "taker_buy_base": 1104096.03, "taker_buy_quote": 213935.69726 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.194, "high": 0.197, "low": 0.194, "close": 0.196, "volume": 1660035.96, "close_time": 1772002799999, "quote_volume": 325025.09664, "trades": 1315, "taker_buy_base": 903836.52, "taker_buy_quote": 177017.18356 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.195, "high": 0.197, "low": 0.194, "close": 0.196, "volume": 1280083.47, "close_time": 1772006399999, "quote_volume": 250058.21202, "trades": 1011, "taker_buy_base": 744567.37, "taker_buy_quote": 145545.10958 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.196, "high": 0.198, "low": 0.195, "close": 0.198, "volume": 1085721.82, "close_time": 1772009999999, "quote_volume": 213711.45888, "trades": 1084, "taker_buy_base": 640013.69, "taker_buy_quote": 126060.26545 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.197, "high": 0.199, "low": 0.196, "close": 0.199, "volume": 1588903.08, "close_time": 1772013599999, "quote_volume": 313975.81057, "trades": 1565, "taker_buy_base": 793761.85, "taker_buy_quote": 156924.1985 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.199, "high": 0.201, "low": 0.198, "close": 0.199, "volume": 1126474.66, "close_time": 1772017199999, "quote_volume": 224181.1042, "trades": 836, "taker_buy_base": 531910.6, "taker_buy_quote": 105992.21742 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.199, "high": 0.201, "low": 0.198, "close": 0.2, "volume": 483674.2, "close_time": 1772020799999, "quote_volume": 96565.93099, "trades": 360, "taker_buy_base": 312019.24, "taker_buy_quote": 62296.02281 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.2, "high": 0.205, "low": 0.2, "close": 0.204, "volume": 3420884.34, "close_time": 1772024399999, "quote_volume": 695211.83007, "trades": 1918, "taker_buy_base": 2363871.97, "taker_buy_quote": 480689.62678 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.204, "high": 0.207, "low": 0.203, "close": 0.206, "volume": 2056107.98, "close_time": 1772027999999, "quote_volume": 420593.02269, "trades": 1827, "taker_buy_base": 1065364.22, "taker_buy_quote": 218036.80428 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.206, "high": 0.212, "low": 0.205, "close": 0.211, "volume": 4013409.39, "close_time": 1772031599999, "quote_volume": 832715.9512, "trades": 4673, "taker_buy_base": 2217418.95, "taker_buy_quote": 460464.56943 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.211, "high": 0.215, "low": 0.21, "close": 0.213, "volume": 4995382.74, "close_time": 1772035199999, "quote_volume": 1061190.31858, "trades": 4295, "taker_buy_base": 2365464.83, "taker_buy_quote": 502818.03822 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.213, "high": 0.215, "low": 0.212, "close": 0.214, "volume": 2765861.51, "close_time": 1772038799999, "quote_volume": 591099.75259, "trades": 2584, "taker_buy_base": 1407570.68, "taker_buy_quote": 301112.27531 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.214, "high": 0.221, "low": 0.214, "close": 0.219, "volume": 4477414.03, "close_time": 1772042399999, "quote_volume": 972651.73674, "trades": 4341, "taker_buy_base": 2278106.71, "taker_buy_quote": 495268.51613 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.219, "high": 0.226, "low": 0.217, "close": 0.224, "volume": 5707178.51, "close_time": 1772045999999, "quote_volume": 1265936.21849, "trades": 4324, "taker_buy_base": 2785909.18, "taker_buy_quote": 617936.74618 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.224, "high": 0.224, "low": 0.218, "close": 0.221, "volume": 6364838.02, "close_time": 1772049599999, "quote_volume": 1403442.73922, "trades": 3763, "taker_buy_base": 2836962.68, "taker_buy_quote": 626275.58669 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.221, "high": 0.225, "low": 0.219, "close": 0.223, "volume": 5181139.45, "close_time": 1772053199999, "quote_volume": 1149144.21496, "trades": 2669, "taker_buy_base": 2347232.83, "taker_buy_quote": 521152.59738 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.223, "high": 0.23, "low": 0.222, "close": 0.226, "volume": 4168160.05, "close_time": 1772056799999, "quote_volume": 940595.1496, "trades": 3566, "taker_buy_base": 2293594.43, "taker_buy_quote": 517540.35451 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.226, "high": 0.228, "low": 0.22, "close": 0.222, "volume": 3348077.77, "close_time": 1772060399999, "quote_volume": 749859.76702, "trades": 2436, "taker_buy_base": 1465387.53, "taker_buy_quote": 328545.43617 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.222, "high": 0.222, "low": 0.211, "close": 0.215, "volume": 3388002.3, "close_time": 1772063999999, "quote_volume": 734680.22034, "trades": 3825, "taker_buy_base": 1272932.74, "taker_buy_quote": 275355.24061 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.215, "high": 0.218, "low": 0.214, "close": 0.216, "volume": 1730947.1, "close_time": 1772067599999, "quote_volume": 372868.2279, "trades": 2578, "taker_buy_base": 956590.25, "taker_buy_quote": 206247.18586 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.216, "high": 0.219, "low": 0.215, "close": 0.217, "volume": 978590.45, "close_time": 1772071199999, "quote_volume": 212685.40833, "trades": 1447, "taker_buy_base": 475096.3, "taker_buy_quote": 103266.30524 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.216, "high": 0.219, "low": 0.214, "close": 0.219, "volume": 738945.54, "close_time": 1772074799999, "quote_volume": 159642.0706, "trades": 1282, "taker_buy_base": 363134.84, "taker_buy_quote": 78451.75246 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.219, "high": 0.219, "low": 0.215, "close": 0.215, "volume": 551495.42, "close_time": 1772078399999, "quote_volume": 119294.51592, "trades": 622, "taker_buy_base": 253847.51, "taker_buy_quote": 54919.34641 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.215, "high": 0.217, "low": 0.215, "close": 0.216, "volume": 1452779.95, "close_time": 1772081999999, "quote_volume": 314367.28358, "trades": 1801, "taker_buy_base": 760617.53, "taker_buy_quote": 164717.1075 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.216, "high": 0.216, "low": 0.212, "close": 0.214, "volume": 1101191.72, "close_time": 1772085599999, "quote_volume": 234491.27595, "trades": 1019, "taker_buy_base": 562154.74, "taker_buy_quote": 119649.5164 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.214, "high": 0.215, "low": 0.211, "close": 0.212, "volume": 908267.08, "close_time": 1772089199999, "quote_volume": 193518.10532, "trades": 758, "taker_buy_base": 431260.53, "taker_buy_quote": 91978.58761 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 532416.2, "close_time": 1772092799999, "quote_volume": 112906.19964, "trades": 811, "taker_buy_base": 239865.13, "taker_buy_quote": 50885.3728 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.213, "high": 0.215, "low": 0.212, "close": 0.213, "volume": 1022070.84, "close_time": 1772096399999, "quote_volume": 218203.83801, "trades": 850, "taker_buy_base": 603765.71, "taker_buy_quote": 129014.44475 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.213, "high": 0.217, "low": 0.212, "close": 0.216, "volume": 1889605.6, "close_time": 1772099999999, "quote_volume": 408867.56683, "trades": 1173, "taker_buy_base": 1010796.13, "taker_buy_quote": 218533.12751 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.216, "high": 0.217, "low": 0.21, "close": 0.211, "volume": 2193896.57, "close_time": 1772103599999, "quote_volume": 468410.31507, "trades": 1051, "taker_buy_base": 943198.29, "taker_buy_quote": 201457.67808 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.211, "high": 0.212, "low": 0.209, "close": 0.211, "volume": 908035.94, "close_time": 1772107199999, "quote_volume": 190858.41292, "trades": 685, "taker_buy_base": 460969.05, "taker_buy_quote": 96943.8199 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.211, "high": 0.214, "low": 0.21, "close": 0.214, "volume": 1842871.41, "close_time": 1772110799999, "quote_volume": 390190.00039, "trades": 946, "taker_buy_base": 1123155.08, "taker_buy_quote": 237837.07053 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.213, "high": 0.216, "low": 0.212, "close": 0.212, "volume": 1681660.51, "close_time": 1772114399999, "quote_volume": 359434.78718, "trades": 1341, "taker_buy_base": 978271.14, "taker_buy_quote": 209415.42756 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.212, "high": 0.214, "low": 0.21, "close": 0.213, "volume": 3266772.95, "close_time": 1772117999999, "quote_volume": 690622.84516, "trades": 2681, "taker_buy_base": 1667985.19, "taker_buy_quote": 352975.27218 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.212, "high": 0.213, "low": 0.209, "close": 0.21, "volume": 2569156.44, "close_time": 1772121599999, "quote_volume": 541683.66977, "trades": 2984, "taker_buy_base": 1261923.58, "taker_buy_quote": 266242.15049 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.211, "high": 0.211, "low": 0.203, "close": 0.204, "volume": 3481871.87, "close_time": 1772125199999, "quote_volume": 718847.87046, "trades": 3774, "taker_buy_base": 1351995.73, "taker_buy_quote": 279531.85635 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.204, "high": 0.206, "low": 0.203, "close": 0.204, "volume": 848375.9, "close_time": 1772128799999, "quote_volume": 173830.57269, "trades": 1133, "taker_buy_base": 402856.8, "taker_buy_quote": 82720.21008 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.204, "high": 0.208, "low": 0.203, "close": 0.208, "volume": 2619003.12, "close_time": 1772132399999, "quote_volume": 539328.99671, "trades": 1764, "taker_buy_base": 1338778.33, "taker_buy_quote": 275760.84905 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.208, "high": 0.213, "low": 0.208, "close": 0.211, "volume": 2235529.18, "close_time": 1772135999999, "quote_volume": 470693.65638, "trades": 1869, "taker_buy_base": 1331787.91, "taker_buy_quote": 280407.37151 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.21, "high": 0.212, "low": 0.207, "close": 0.208, "volume": 2256443.99, "close_time": 1772139599999, "quote_volume": 471659.01496, "trades": 1224, "taker_buy_base": 1051292.9, "taker_buy_quote": 220004.22684 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.208, "high": 0.209, "low": 0.207, "close": 0.209, "volume": 775908.5, "close_time": 1772143199999, "quote_volume": 161368.01846, "trades": 742, "taker_buy_base": 497930.11, "taker_buy_quote": 103585.29374 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.208, "high": 0.21, "low": 0.208, "close": 0.209, "volume": 480404.66, "close_time": 1772146799999, "quote_volume": 100222.01601, "trades": 432, "taker_buy_base": 252612.17, "taker_buy_quote": 52811.77228 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 320093.79, "close_time": 1772150399999, "quote_volume": 66920.30401, "trades": 381, "taker_buy_base": 126823.1, "taker_buy_quote": 26526.7298 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.209, "high": 0.209, "low": 0.207, "close": 0.208, "volume": 383796.9, "close_time": 1772153999999, "quote_volume": 79842.97935, "trades": 246, "taker_buy_base": 185607.71, "taker_buy_quote": 38619.83982 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.209, "high": 0.209, "low": 0.207, "close": 0.209, "volume": 674490.1, "close_time": 1772157599999, "quote_volume": 140359.69467, "trades": 444, "taker_buy_base": 340801.19, "taker_buy_quote": 70922.68759 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.208, "high": 0.211, "low": 0.208, "close": 0.209, "volume": 588439.17, "close_time": 1772161199999, "quote_volume": 123380.91193, "trades": 479, "taker_buy_base": 297745.27, "taker_buy_quote": 62442.85387 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.209, "high": 0.212, "low": 0.208, "close": 0.211, "volume": 499119.6, "close_time": 1772164799999, "quote_volume": 104858.72033, "trades": 227, "taker_buy_base": 322057.19, "taker_buy_quote": 67669.11199 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.211, "high": 0.216, "low": 0.211, "close": 0.213, "volume": 4061697.77, "close_time": 1772168399999, "quote_volume": 867429.9663, "trades": 2096, "taker_buy_base": 2267354.38, "taker_buy_quote": 484273.73417 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.213, "high": 0.216, "low": 0.213, "close": 0.213, "volume": 782101.29, "close_time": 1772171999999, "quote_volume": 167561.21161, "trades": 1140, "taker_buy_base": 416896.11, "taker_buy_quote": 89373.88777 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.214, "high": 0.215, "low": 0.212, "close": 0.215, "volume": 626076.8, "close_time": 1772175599999, "quote_volume": 133796.93825, "trades": 672, "taker_buy_base": 340837.59, "taker_buy_quote": 72818.85469 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.214, "high": 0.215, "low": 0.211, "close": 0.214, "volume": 750553.46, "close_time": 1772179199999, "quote_volume": 159819.95284, "trades": 657, "taker_buy_base": 352128.7, "taker_buy_quote": 74998.63256 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.214, "high": 0.215, "low": 0.212, "close": 0.214, "volume": 1542292.15, "close_time": 1772182799999, "quote_volume": 329854.62993, "trades": 1229, "taker_buy_base": 888766.65, "taker_buy_quote": 190109.23752 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.214, "high": 0.214, "low": 0.21, "close": 0.212, "volume": 959143.38, "close_time": 1772186399999, "quote_volume": 202943.21213, "trades": 916, "taker_buy_base": 393074.11, "taker_buy_quote": 83166.84042 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.211, "high": 0.212, "low": 0.208, "close": 0.208, "volume": 1593117.81, "close_time": 1772189999999, "quote_volume": 334642.17576, "trades": 1877, "taker_buy_base": 577366.5, "taker_buy_quote": 121270.36455 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.209, "high": 0.211, "low": 0.206, "close": 0.207, "volume": 1674061.47, "close_time": 1772193599999, "quote_volume": 348849.68884, "trades": 1709, "taker_buy_base": 812793.41, "taker_buy_quote": 169588.11771 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.207, "high": 0.208, "low": 0.205, "close": 0.207, "volume": 612431.28, "close_time": 1772197199999, "quote_volume": 126309.54543, "trades": 840, "taker_buy_base": 360310.65, "taker_buy_quote": 74306.17685 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.207, "high": 0.208, "low": 0.204, "close": 0.206, "volume": 2097932.14, "close_time": 1772200799999, "quote_volume": 432996.16495, "trades": 1729, "taker_buy_base": 791483.33, "taker_buy_quote": 163358.81813 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.206, "high": 0.208, "low": 0.205, "close": 0.205, "volume": 1009592.91, "close_time": 1772204399999, "quote_volume": 208139.02703, "trades": 1272, "taker_buy_base": 396344.68, "taker_buy_quote": 81725.43558 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.205, "high": 0.208, "low": 0.205, "close": 0.207, "volume": 1589534.1, "close_time": 1772207999999, "quote_volume": 327934.4528, "trades": 1861, "taker_buy_base": 931650.14, "taker_buy_quote": 192273.22774 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.207, "high": 0.21, "low": 0.205, "close": 0.206, "volume": 2417182.0, "close_time": 1772211599999, "quote_volume": 501685.54087, "trades": 2115, "taker_buy_base": 1090556.44, "taker_buy_quote": 226315.66287 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.205, "high": 0.208, "low": 0.204, "close": 0.208, "volume": 1655178.61, "close_time": 1772215199999, "quote_volume": 339587.52887, "trades": 1741, "taker_buy_base": 804405.38, "taker_buy_quote": 165162.93048 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.207, "high": 0.208, "low": 0.205, "close": 0.206, "volume": 687479.82, "close_time": 1772218799999, "quote_volume": 142115.65179, "trades": 881, "taker_buy_base": 312369.73, "taker_buy_quote": 64653.49812 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.206, "high": 0.207, "low": 0.203, "close": 0.204, "volume": 920574.76, "close_time": 1772222399999, "quote_volume": 188536.05847, "trades": 1367, "taker_buy_base": 502659.36, "taker_buy_quote": 102979.80393 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.204, "high": 0.206, "low": 0.204, "close": 0.205, "volume": 561829.0, "close_time": 1772225999999, "quote_volume": 115060.38177, "trades": 423, "taker_buy_base": 348597.83, "taker_buy_quote": 71461.01276 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.204, "high": 0.205, "low": 0.202, "close": 0.204, "volume": 930774.71, "close_time": 1772229599999, "quote_volume": 189528.65829, "trades": 534, "taker_buy_base": 298423.18, "taker_buy_quote": 60773.21362 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.204, "high": 0.204, "low": 0.2, "close": 0.204, "volume": 879439.45, "close_time": 1772233199999, "quote_volume": 177592.5085, "trades": 725, "taker_buy_base": 433943.16, "taker_buy_quote": 87787.748 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.204, "high": 0.205, "low": 0.203, "close": 0.204, "volume": 507201.4, "close_time": 1772236799999, "quote_volume": 103561.46029, "trades": 703, "taker_buy_base": 253064.04, "taker_buy_quote": 51718.02053 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.204, "high": 0.205, "low": 0.203, "close": 0.204, "volume": 1359119.63, "close_time": 1772240399999, "quote_volume": 277300.40955, "trades": 902, "taker_buy_base": 607527.95, "taker_buy_quote": 123990.24548 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.204, "high": 0.205, "low": 0.202, "close": 0.202, "volume": 799060.36, "close_time": 1772243999999, "quote_volume": 162910.26411, "trades": 454, "taker_buy_base": 417831.95, "taker_buy_quote": 85227.19283 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.202, "high": 0.204, "low": 0.202, "close": 0.204, "volume": 506330.12, "close_time": 1772247599999, "quote_volume": 102661.71135, "trades": 500, "taker_buy_base": 361723.21, "taker_buy_quote": 73414.03453 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.204, "high": 0.204, "low": 0.202, "close": 0.203, "volume": 494676.68, "close_time": 1772251199999, "quote_volume": 100221.04391, "trades": 279, "taker_buy_base": 217422.71, "taker_buy_quote": 44049.85839 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.203, "high": 0.203, "low": 0.201, "close": 0.202, "volume": 235218.38, "close_time": 1772254799999, "quote_volume": 47499.10624, "trades": 189, "taker_buy_base": 158262.64, "taker_buy_quote": 32007.10056 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.202, "high": 0.203, "low": 0.2, "close": 0.201, "volume": 958486.08, "close_time": 1772258399999, "quote_volume": 192979.73631, "trades": 713, "taker_buy_base": 408350.95, "taker_buy_quote": 82120.62203 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.201, "high": 0.201, "low": 0.187, "close": 0.189, "volume": 12133086.86, "close_time": 1772261999999, "quote_volume": 2341423.15945, "trades": 8540, "taker_buy_base": 5866690.82, "taker_buy_quote": 1131495.54089 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.188, "high": 0.194, "low": 0.186, "close": 0.191, "volume": 4441087.46, "close_time": 1772265599999, "quote_volume": 844028.22174, "trades": 3977, "taker_buy_base": 2430941.75, "taker_buy_quote": 462141.60658 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.19, "high": 0.19, "low": 0.186, "close": 0.186, "volume": 2489188.61, "close_time": 1772269199999, "quote_volume": 468081.85627, "trades": 1946, "taker_buy_base": 1074515.93, "taker_buy_quote": 202239.32926 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.186, "high": 0.188, "low": 0.184, "close": 0.185, "volume": 1603443.29, "close_time": 1772272799999, "quote_volume": 298435.78805, "trades": 1133, "taker_buy_base": 850237.77, "taker_buy_quote": 158351.08445 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.186, "high": 0.188, "low": 0.184, "close": 0.186, "volume": 1215192.83, "close_time": 1772276399999, "quote_volume": 225932.43428, "trades": 884, "taker_buy_base": 732533.53, "taker_buy_quote": 136171.25579 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.185, "high": 0.187, "low": 0.183, "close": 0.184, "volume": 2079526.33, "close_time": 1772279999999, "quote_volume": 386192.6936, "trades": 1541, "taker_buy_base": 1209099.97, "taker_buy_quote": 224730.77037 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.183, "high": 0.186, "low": 0.183, "close": 0.186, "volume": 1144091.49, "close_time": 1772283599999, "quote_volume": 211238.86106, "trades": 1121, "taker_buy_base": 680271.88, "taker_buy_quote": 125646.49224 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.186, "high": 0.191, "low": 0.184, "close": 0.19, "volume": 3117188.4, "close_time": 1772287199999, "quote_volume": 587758.59008, "trades": 2210, "taker_buy_base": 1847876.93, "taker_buy_quote": 348670.66563 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.191, "high": 0.192, "low": 0.186, "close": 0.186, "volume": 2215939.3, "close_time": 1772290799999, "quote_volume": 419415.59178, "trades": 2602, "taker_buy_base": 1196421.99, "taker_buy_quote": 226480.6365 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.187, "high": 0.187, "low": 0.183, "close": 0.185, "volume": 2523460.33, "close_time": 1772294399999, "quote_volume": 467469.63362, "trades": 1776, "taker_buy_base": 1425505.43, "taker_buy_quote": 264310.39965 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.184, "high": 0.186, "low": 0.182, "close": 0.185, "volume": 1727232.02, "close_time": 1772297999999, "quote_volume": 317884.1897, "trades": 1218, "taker_buy_base": 1135414.66, "taker_buy_quote": 209080.95165 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.185, "high": 0.185, "low": 0.181, "close": 0.185, "volume": 2799406.55, "close_time": 1772301599999, "quote_volume": 512695.78302, "trades": 1689, "taker_buy_base": 1379669.93, "taker_buy_quote": 252827.61111 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.184, "high": 0.189, "low": 0.182, "close": 0.188, "volume": 2689964.3, "close_time": 1772305199999, "quote_volume": 498554.61713, "trades": 2120, "taker_buy_base": 1435151.07, "taker_buy_quote": 266011.06726 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.187, "high": 0.192, "low": 0.186, "close": 0.19, "volume": 2304895.41, "close_time": 1772308799999, "quote_volume": 436026.20777, "trades": 1835, "taker_buy_base": 1167958.54, "taker_buy_quote": 221015.79 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.19, "high": 0.195, "low": 0.187, "close": 0.195, "volume": 2318130.35, "close_time": 1772312399999, "quote_volume": 444451.54761, "trades": 2123, "taker_buy_base": 1392160.03, "taker_buy_quote": 267065.57437 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.195, "high": 0.195, "low": 0.191, "close": 0.193, "volume": 1561905.72, "close_time": 1772315999999, "quote_volume": 300687.3972, "trades": 1590, "taker_buy_base": 877566.75, "taker_buy_quote": 168926.84769 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.193, "high": 0.198, "low": 0.193, "close": 0.196, "volume": 2604173.67, "close_time": 1772319599999, "quote_volume": 510597.66944, "trades": 1900, "taker_buy_base": 1488460.69, "taker_buy_quote": 291980.47593 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.196, "high": 0.197, "low": 0.193, "close": 0.195, "volume": 3392130.03, "close_time": 1772323199999, "quote_volume": 659629.26183, "trades": 2103, "taker_buy_base": 1583589.91, "taker_buy_quote": 307958.2918 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.195, "high": 0.196, "low": 0.193, "close": 0.194, "volume": 1839001.94, "close_time": 1772326799999, "quote_volume": 356641.7073, "trades": 1307, "taker_buy_base": 924095.52, "taker_buy_quote": 179320.74319 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.193, "high": 0.2, "low": 0.191, "close": 0.198, "volume": 2614281.27, "close_time": 1772330399999, "quote_volume": 510579.09217, "trades": 2033, "taker_buy_base": 1492303.72, "taker_buy_quote": 292010.83812 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.199, "high": 0.206, "low": 0.199, "close": 0.203, "volume": 3475915.58, "close_time": 1772333999999, "quote_volume": 709108.63448, "trades": 3024, "taker_buy_base": 1684814.18, "taker_buy_quote": 343131.49785 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.203, "high": 0.204, "low": 0.198, "close": 0.2, "volume": 2652868.45, "close_time": 1772337599999, "quote_volume": 530152.00429, "trades": 1754, "taker_buy_base": 1226824.33, "taker_buy_quote": 245246.0703 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.2, "high": 0.2, "low": 0.196, "close": 0.198, "volume": 1705900.36, "close_time": 1772341199999, "quote_volume": 337494.55251, "trades": 1198, "taker_buy_base": 763355.25, "taker_buy_quote": 151015.67112 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.198, "high": 0.199, "low": 0.197, "close": 0.198, "volume": 530371.89, "close_time": 1772344799999, "quote_volume": 105246.42202, "trades": 328, "taker_buy_base": 296899.6, "taker_buy_quote": 58955.21782 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.198, "high": 0.199, "low": 0.195, "close": 0.197, "volume": 1860800.87, "close_time": 1772348399999, "quote_volume": 365708.61286, "trades": 1080, "taker_buy_base": 846016.7, "taker_buy_quote": 166254.21677 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.198, "high": 0.2, "low": 0.196, "close": 0.198, "volume": 2926912.55, "close_time": 1772351999999, "quote_volume": 579425.82076, "trades": 1481, "taker_buy_base": 1355609.87, "taker_buy_quote": 268472.93027 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.198, "high": 0.199, "low": 0.193, "close": 0.194, "volume": 1822924.0, "close_time": 1772355599999, "quote_volume": 356992.31184, "trades": 1367, "taker_buy_base": 741692.61, "taker_buy_quote": 145290.16543 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.195, "high": 0.197, "low": 0.194, "close": 0.194, "volume": 2168791.75, "close_time": 1772359199999, "quote_volume": 424408.41942, "trades": 1303, "taker_buy_base": 1220400.85, "taker_buy_quote": 239258.42898 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.194, "high": 0.196, "low": 0.193, "close": 0.195, "volume": 806053.36, "close_time": 1772362799999, "quote_volume": 156834.59693, "trades": 612, "taker_buy_base": 425347.43, "taker_buy_quote": 82864.73237 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 649753.26, "close_time": 1772366399999, "quote_volume": 126709.67869, "trades": 262, "taker_buy_base": 243166.03, "taker_buy_quote": 47425.16884 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.196, "high": 0.196, "low": 0.193, "close": 0.194, "volume": 955740.51, "close_time": 1772369999999, "quote_volume": 186077.86489, "trades": 736, "taker_buy_base": 431904.82, "taker_buy_quote": 84103.98852 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.194, "high": 0.199, "low": 0.192, "close": 0.198, "volume": 2738409.86, "close_time": 1772373599999, "quote_volume": 533718.4986, "trades": 2604, "taker_buy_base": 1640290.91, "taker_buy_quote": 319499.23336 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.197, "high": 0.2, "low": 0.195, "close": 0.195, "volume": 1289393.47, "close_time": 1772377199999, "quote_volume": 254272.5676, "trades": 1989, "taker_buy_base": 685901.01, "taker_buy_quote": 135239.69767 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.196, "high": 0.199, "low": 0.196, "close": 0.197, "volume": 1862427.74, "close_time": 1772380799999, "quote_volume": 368438.06855, "trades": 1288, "taker_buy_base": 1234584.72, "taker_buy_quote": 244507.51262 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.197, "high": 0.199, "low": 0.192, "close": 0.194, "volume": 2399845.33, "close_time": 1772384399999, "quote_volume": 469258.91241, "trades": 1799, "taker_buy_base": 974196.43, "taker_buy_quote": 190649.21955 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.194, "high": 0.194, "low": 0.189, "close": 0.19, "volume": 2203054.54, "close_time": 1772387999999, "quote_volume": 421220.63518, "trades": 1788, "taker_buy_base": 875563.35, "taker_buy_quote": 167595.29375 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.191, "high": 0.194, "low": 0.19, "close": 0.192, "volume": 1444316.21, "close_time": 1772391599999, "quote_volume": 278220.38354, "trades": 1349, "taker_buy_base": 817742.65, "taker_buy_quote": 157478.38265 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.191, "high": 0.191, "low": 0.189, "close": 0.19, "volume": 1152739.08, "close_time": 1772395199999, "quote_volume": 218652.25574, "trades": 875, "taker_buy_base": 624654.53, "taker_buy_quote": 118533.96881 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.19, "high": 0.19, "low": 0.185, "close": 0.186, "volume": 4027176.9, "close_time": 1772398799999, "quote_volume": 750198.89175, "trades": 2457, "taker_buy_base": 1647061.78, "taker_buy_quote": 306934.60704 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.186, "high": 0.189, "low": 0.185, "close": 0.187, "volume": 2618600.05, "close_time": 1772402399999, "quote_volume": 492250.35776, "trades": 1449, "taker_buy_base": 1517158.76, "taker_buy_quote": 285349.82823 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.188, "high": 0.192, "low": 0.187, "close": 0.189, "volume": 3030542.92, "close_time": 1772405999999, "quote_volume": 576628.97241, "trades": 1702, "taker_buy_base": 1831410.75, "taker_buy_quote": 348457.26123 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.188, "high": 0.192, "low": 0.188, "close": 0.19, "volume": 1532966.6, "close_time": 1772409599999, "quote_volume": 292013.24774, "trades": 1562, "taker_buy_base": 781254.7, "taker_buy_quote": 148968.88488 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.19, "high": 0.195, "low": 0.19, "close": 0.194, "volume": 2106865.82, "close_time": 1772413199999, "quote_volume": 405285.56157, "trades": 1640, "taker_buy_base": 1157684.5, "taker_buy_quote": 222948.3133 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.194, "high": 0.197, "low": 0.193, "close": 0.195, "volume": 1381452.54, "close_time": 1772416799999, "quote_volume": 269076.59887, "trades": 1242, "taker_buy_base": 750057.76, "taker_buy_quote": 146108.44065 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.195, "high": 0.195, "low": 0.192, "close": 0.192, "volume": 1134534.59, "close_time": 1772420399999, "quote_volume": 219428.93412, "trades": 1064, "taker_buy_base": 520308.14, "taker_buy_quote": 100707.22279 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.192, "high": 0.196, "low": 0.191, "close": 0.195, "volume": 1131860.52, "close_time": 1772423999999, "quote_volume": 219770.76812, "trades": 1327, "taker_buy_base": 641791.36, "taker_buy_quote": 124647.49426 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.195, "high": 0.196, "low": 0.193, "close": 0.194, "volume": 916860.72, "close_time": 1772427599999, "quote_volume": 178248.40696, "trades": 951, "taker_buy_base": 448532.32, "taker_buy_quote": 87219.7459 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.195, "high": 0.195, "low": 0.192, "close": 0.193, "volume": 1215289.94, "close_time": 1772431199999, "quote_volume": 235097.96394, "trades": 1141, "taker_buy_base": 499235.01, "taker_buy_quote": 96598.16399 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.193, "high": 0.193, "low": 0.189, "close": 0.19, "volume": 1279898.61, "close_time": 1772434799999, "quote_volume": 244145.88581, "trades": 1043, "taker_buy_base": 489245.23, "taker_buy_quote": 93337.4222 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.19, "high": 0.191, "low": 0.188, "close": 0.19, "volume": 1115829.55, "close_time": 1772438399999, "quote_volume": 210751.32015, "trades": 964, "taker_buy_base": 570536.39, "taker_buy_quote": 107761.20207 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.19, "high": 0.193, "low": 0.188, "close": 0.191, "volume": 1748038.33, "close_time": 1772441999999, "quote_volume": 330820.33589, "trades": 1235, "taker_buy_base": 708399.69, "taker_buy_quote": 134431.4017 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.192, "high": 0.194, "low": 0.191, "close": 0.192, "volume": 282435.91, "close_time": 1772445599999, "quote_volume": 54333.3485, "trades": 314, "taker_buy_base": 180909.91, "taker_buy_quote": 34792.53016 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.192, "high": 0.193, "low": 0.191, "close": 0.193, "volume": 441646.32, "close_time": 1772449199999, "quote_volume": 84846.4058, "trades": 583, "taker_buy_base": 216175.91, "taker_buy_quote": 41561.55544 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.192, "high": 0.193, "low": 0.191, "close": 0.192, "volume": 606493.81, "close_time": 1772452799999, "quote_volume": 116486.76865, "trades": 435, "taker_buy_base": 339826.66, "taker_buy_quote": 65305.69096 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.193, "high": 0.193, "low": 0.191, "close": 0.191, "volume": 513235.18, "close_time": 1772456399999, "quote_volume": 98547.14754, "trades": 361, "taker_buy_base": 284993.32, "taker_buy_quote": 54744.94299 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.191, "high": 0.193, "low": 0.19, "close": 0.192, "volume": 1642920.15, "close_time": 1772459999999, "quote_volume": 314013.50061, "trades": 1113, "taker_buy_base": 485644.69, "taker_buy_quote": 92974.87716 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.192, "high": 0.201, "low": 0.191, "close": 0.2, "volume": 3730240.09, "close_time": 1772463599999, "quote_volume": 733296.31558, "trades": 3989, "taker_buy_base": 2038161.02, "taker_buy_quote": 400993.8264 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.2, "high": 0.21, "low": 0.199, "close": 0.206, "volume": 6733013.7, "close_time": 1772467199999, "quote_volume": 1386752.62348, "trades": 6183, "taker_buy_base": 3447126.44, "taker_buy_quote": 709562.5586 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.206, "high": 0.211, "low": 0.204, "close": 0.206, "volume": 4304405.23, "close_time": 1772470799999, "quote_volume": 893659.72076, "trades": 4718, "taker_buy_base": 2218253.13, "taker_buy_quote": 461056.40692 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.206, "high": 0.206, "low": 0.2, "close": 0.203, "volume": 3785058.94, "close_time": 1772474399999, "quote_volume": 767398.89368, "trades": 4193, "taker_buy_base": 1720423.93, "taker_buy_quote": 348677.28345 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.203, "high": 0.205, "low": 0.201, "close": 0.202, "volume": 2080088.62, "close_time": 1772477999999, "quote_volume": 421570.5209, "trades": 2604, "taker_buy_base": 995818.86, "taker_buy_quote": 201878.71319 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.203, "high": 0.205, "low": 0.201, "close": 0.203, "volume": 1660887.83, "close_time": 1772481599999, "quote_volume": 336724.08947, "trades": 1776, "taker_buy_base": 858783.91, "taker_buy_quote": 174067.37289 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.204, "high": 0.205, "low": 0.201, "close": 0.201, "volume": 1407014.78, "close_time": 1772485199999, "quote_volume": 284535.73661, "trades": 1493, "taker_buy_base": 704119.9, "taker_buy_quote": 142376.81809 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.201, "high": 0.202, "low": 0.2, "close": 0.202, "volume": 935116.9, "close_time": 1772488799999, "quote_volume": 187658.77804, "trades": 655, "taker_buy_base": 381469.55, "taker_buy_quote": 76668.29448 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.201, "high": 0.205, "low": 0.201, "close": 0.204, "volume": 1262711.58, "close_time": 1772492399999, "quote_volume": 257048.24486, "trades": 933, "taker_buy_base": 736758.28, "taker_buy_quote": 150251.2443 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.204, "high": 0.204, "low": 0.2, "close": 0.201, "volume": 1193936.36, "close_time": 1772495999999, "quote_volume": 240569.64704, "trades": 829, "taker_buy_base": 650093.38, "taker_buy_quote": 131015.2705 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.201, "high": 0.202, "low": 0.198, "close": 0.201, "volume": 1754710.71, "close_time": 1772499599999, "quote_volume": 350302.98302, "trades": 1187, "taker_buy_base": 644803.09, "taker_buy_quote": 128721.31694 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.201, "high": 0.202, "low": 0.198, "close": 0.199, "volume": 1690596.52, "close_time": 1772503199999, "quote_volume": 338313.49114, "trades": 1685, "taker_buy_base": 760537.1, "taker_buy_quote": 152270.80827 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.198, "high": 0.2, "low": 0.196, "close": 0.199, "volume": 1265467.06, "close_time": 1772506799999, "quote_volume": 250689.01038, "trades": 1533, "taker_buy_base": 589902.48, "taker_buy_quote": 116935.16305 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.198, "high": 0.202, "low": 0.198, "close": 0.201, "volume": 895523.24, "close_time": 1772510399999, "quote_volume": 179308.19285, "trades": 794, "taker_buy_base": 516590.42, "taker_buy_quote": 103356.95403 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.201, "high": 0.202, "low": 0.198, "close": 0.198, "volume": 513690.95, "close_time": 1772513999999, "quote_volume": 102310.92725, "trades": 359, "taker_buy_base": 164647.32, "taker_buy_quote": 32759.51434 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.199, "high": 0.202, "low": 0.197, "close": 0.199, "volume": 1096832.73, "close_time": 1772517599999, "quote_volume": 218993.94406, "trades": 941, "taker_buy_base": 490819.55, "taker_buy_quote": 98106.00397 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.2, "high": 0.201, "low": 0.199, "close": 0.201, "volume": 682505.6, "close_time": 1772521199999, "quote_volume": 136631.77002, "trades": 524, "taker_buy_base": 304496.8, "taker_buy_quote": 61013.17103 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.2, "high": 0.205, "low": 0.199, "close": 0.204, "volume": 1864441.35, "close_time": 1772524799999, "quote_volume": 377651.83183, "trades": 1327, "taker_buy_base": 1193581.3, "taker_buy_quote": 241874.80113 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.204, "high": 0.204, "low": 0.197, "close": 0.198, "volume": 4397929.59, "close_time": 1772528399999, "quote_volume": 886346.35514, "trades": 2972, "taker_buy_base": 1716993.29, "taker_buy_quote": 346213.54663 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.198, "high": 0.199, "low": 0.195, "close": 0.197, "volume": 1673265.17, "close_time": 1772531999999, "quote_volume": 329327.52267, "trades": 1772, "taker_buy_base": 697473.89, "taker_buy_quote": 137204.84603 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.196, "high": 0.197, "low": 0.195, "close": 0.196, "volume": 1326939.15, "close_time": 1772535599999, "quote_volume": 259895.01206, "trades": 1540, "taker_buy_base": 566239.68, "taker_buy_quote": 110900.0517 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.196, "high": 0.197, "low": 0.194, "close": 0.197, "volume": 1458402.48, "close_time": 1772539199999, "quote_volume": 285679.04802, "trades": 1102, "taker_buy_base": 809230.18, "taker_buy_quote": 158589.50839 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.197, "high": 0.201, "low": 0.197, "close": 0.199, "volume": 1549976.06, "close_time": 1772542799999, "quote_volume": 307803.87992, "trades": 983, "taker_buy_base": 908888.75, "taker_buy_quote": 180525.21623 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.199, "high": 0.199, "low": 0.196, "close": 0.198, "volume": 767944.68, "close_time": 1772546399999, "quote_volume": 151865.0745, "trades": 535, "taker_buy_base": 254636.27, "taker_buy_quote": 50369.62597 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.197, "high": 0.2, "low": 0.195, "close": 0.197, "volume": 3136516.93, "close_time": 1772549999999, "quote_volume": 621739.1847, "trades": 3529, "taker_buy_base": 1738851.37, "taker_buy_quote": 344882.39428 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.197, "high": 0.201, "low": 0.194, "close": 0.199, "volume": 4246101.01, "close_time": 1772553599999, "quote_volume": 837101.34494, "trades": 4129, "taker_buy_base": 2166153.71, "taker_buy_quote": 427334.94987 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.2, "high": 0.207, "low": 0.199, "close": 0.204, "volume": 4601339.79, "close_time": 1772557199999, "quote_volume": 935107.44238, "trades": 4560, "taker_buy_base": 2425912.9, "taker_buy_quote": 493496.93202 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.204, "high": 0.204, "low": 0.2, "close": 0.203, "volume": 2765678.27, "close_time": 1772560799999, "quote_volume": 558533.37645, "trades": 2932, "taker_buy_base": 1453599.1, "taker_buy_quote": 293675.02192 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.203, "high": 0.206, "low": 0.201, "close": 0.204, "volume": 2409583.99, "close_time": 1772564399999, "quote_volume": 491834.32459, "trades": 1570, "taker_buy_base": 1427959.36, "taker_buy_quote": 291913.48117 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.203, "high": 0.205, "low": 0.202, "close": 0.203, "volume": 1395493.47, "close_time": 1772567999999, "quote_volume": 283618.40369, "trades": 1306, "taker_buy_base": 705464.71, "taker_buy_quote": 143402.80475 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.203, "high": 0.204, "low": 0.2, "close": 0.202, "volume": 1081625.36, "close_time": 1772571599999, "quote_volume": 218965.12013, "trades": 1046, "taker_buy_base": 503881.39, "taker_buy_quote": 102085.53776 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.201, "high": 0.201, "low": 0.199, "close": 0.201, "volume": 1355097.46, "close_time": 1772575199999, "quote_volume": 271285.46427, "trades": 1060, "taker_buy_base": 555694.63, "taker_buy_quote": 111336.69479 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.201, "high": 0.205, "low": 0.201, "close": 0.204, "volume": 2091853.94, "close_time": 1772578799999, "quote_volume": 425998.55233, "trades": 1469, "taker_buy_base": 1007604.73, "taker_buy_quote": 205178.02148 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.204, "high": 0.206, "low": 0.203, "close": 0.204, "volume": 1061268.93, "close_time": 1772582399999, "quote_volume": 216903.59245, "trades": 716, "taker_buy_base": 466377.05, "taker_buy_quote": 95372.41828 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.204, "high": 0.205, "low": 0.201, "close": 0.204, "volume": 2293204.55, "close_time": 1772585999999, "quote_volume": 465866.40421, "trades": 1681, "taker_buy_base": 1219536.74, "taker_buy_quote": 247780.06145 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.204, "high": 0.206, "low": 0.202, "close": 0.204, "volume": 1363877.55, "close_time": 1772589599999, "quote_volume": 278356.7772, "trades": 1168, "taker_buy_base": 675194.07, "taker_buy_quote": 137846.38855 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.204, "high": 0.205, "low": 0.202, "close": 0.205, "volume": 1784291.32, "close_time": 1772593199999, "quote_volume": 362987.41228, "trades": 1369, "taker_buy_base": 837050.0, "taker_buy_quote": 170387.8062 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.205, "high": 0.205, "low": 0.201, "close": 0.203, "volume": 1600128.82, "close_time": 1772596799999, "quote_volume": 325219.18435, "trades": 1471, "taker_buy_base": 722113.44, "taker_buy_quote": 146849.63477 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.203, "high": 0.205, "low": 0.202, "close": 0.204, "volume": 1197530.23, "close_time": 1772600399999, "quote_volume": 243245.61746, "trades": 831, "taker_buy_base": 569019.22, "taker_buy_quote": 115650.69209 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.204, "high": 0.205, "low": 0.201, "close": 0.203, "volume": 676390.91, "close_time": 1772603999999, "quote_volume": 137300.54529, "trades": 599, "taker_buy_base": 291111.72, "taker_buy_quote": 59005.84957 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.204, "high": 0.205, "low": 0.201, "close": 0.203, "volume": 886175.98, "close_time": 1772607599999, "quote_volume": 179467.26367, "trades": 789, "taker_buy_base": 493593.24, "taker_buy_quote": 99929.45554 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.203, "high": 0.206, "low": 0.202, "close": 0.205, "volume": 1959856.14, "close_time": 1772611199999, "quote_volume": 398599.80308, "trades": 1241, "taker_buy_base": 1024116.82, "taker_buy_quote": 208467.55966 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.205, "high": 0.212, "low": 0.204, "close": 0.211, "volume": 3708590.72, "close_time": 1772614799999, "quote_volume": 769179.7114, "trades": 3361, "taker_buy_base": 2156341.64, "taker_buy_quote": 447833.21855 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.211, "high": 0.214, "low": 0.21, "close": 0.211, "volume": 3594515.7, "close_time": 1772618399999, "quote_volume": 762127.52807, "trades": 3040, "taker_buy_base": 1813196.77, "taker_buy_quote": 384703.19737 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.212, "high": 0.213, "low": 0.208, "close": 0.209, "volume": 2313457.14, "close_time": 1772621999999, "quote_volume": 486033.226, "trades": 1659, "taker_buy_base": 1109322.8, "taker_buy_quote": 233093.20033 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.21, "high": 0.21, "low": 0.205, "close": 0.207, "volume": 1595275.79, "close_time": 1772625599999, "quote_volume": 330574.14985, "trades": 1153, "taker_buy_base": 806355.92, "taker_buy_quote": 167025.12626 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.206, "high": 0.208, "low": 0.204, "close": 0.208, "volume": 909278.11, "close_time": 1772629199999, "quote_volume": 187278.73223, "trades": 886, "taker_buy_base": 427918.18, "taker_buy_quote": 88202.24948 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.208, "high": 0.21, "low": 0.207, "close": 0.209, "volume": 1018526.35, "close_time": 1772632799999, "quote_volume": 212665.09163, "trades": 1304, "taker_buy_base": 500352.05, "taker_buy_quote": 104625.25678 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.209, "high": 0.215, "low": 0.209, "close": 0.211, "volume": 3210710.92, "close_time": 1772636399999, "quote_volume": 678717.82258, "trades": 4129, "taker_buy_base": 1757029.28, "taker_buy_quote": 371651.78085 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.211, "high": 0.22, "low": 0.211, "close": 0.22, "volume": 3766858.98, "close_time": 1772639999999, "quote_volume": 808693.84151, "trades": 4474, "taker_buy_base": 1966632.61, "taker_buy_quote": 422350.43629 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.22, "high": 0.221, "low": 0.215, "close": 0.22, "volume": 3805201.2, "close_time": 1772643599999, "quote_volume": 828756.82387, "trades": 3624, "taker_buy_base": 1813250.51, "taker_buy_quote": 395628.2826 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.219, "high": 0.221, "low": 0.216, "close": 0.217, "volume": 1470440.76, "close_time": 1772647199999, "quote_volume": 321243.18333, "trades": 2098, "taker_buy_base": 678618.43, "taker_buy_quote": 148288.37444 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.217, "high": 0.219, "low": 0.213, "close": 0.219, "volume": 4651789.68, "close_time": 1772650799999, "quote_volume": 1003268.2061, "trades": 3187, "taker_buy_base": 1333796.16, "taker_buy_quote": 288573.58312 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.219, "high": 0.223, "low": 0.218, "close": 0.22, "volume": 2331348.75, "close_time": 1772654399999, "quote_volume": 513729.442, "trades": 2649, "taker_buy_base": 1119404.56, "taker_buy_quote": 246749.35287 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.219, "high": 0.221, "low": 0.217, "close": 0.218, "volume": 1031800.88, "close_time": 1772657999999, "quote_volume": 225866.22177, "trades": 1477, "taker_buy_base": 428682.81, "taker_buy_quote": 93956.35534 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.218, "high": 0.219, "low": 0.216, "close": 0.217, "volume": 728074.08, "close_time": 1772661599999, "quote_volume": 157987.26338, "trades": 593, "taker_buy_base": 367967.57, "taker_buy_quote": 79873.83619 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.217, "high": 0.218, "low": 0.213, "close": 0.214, "volume": 1018210.29, "close_time": 1772665199999, "quote_volume": 219720.44949, "trades": 1341, "taker_buy_base": 496751.1, "taker_buy_quote": 107287.9092 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.214, "high": 0.215, "low": 0.211, "close": 0.214, "volume": 1464280.65, "close_time": 1772668799999, "quote_volume": 312036.28915, "trades": 1508, "taker_buy_base": 722091.65, "taker_buy_quote": 153918.75215 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.214, "high": 0.215, "low": 0.212, "close": 0.214, "volume": 869327.16, "close_time": 1772672399999, "quote_volume": 185563.07037, "trades": 1213, "taker_buy_base": 394915.48, "taker_buy_quote": 84296.8147 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.213, "high": 0.216, "low": 0.211, "close": 0.211, "volume": 1580661.98, "close_time": 1772675999999, "quote_volume": 337477.53194, "trades": 1803, "taker_buy_base": 869030.72, "taker_buy_quote": 185730.43011 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.211, "high": 0.214, "low": 0.211, "close": 0.213, "volume": 843388.04, "close_time": 1772679599999, "quote_volume": 179251.45896, "trades": 1061, "taker_buy_base": 513792.84, "taker_buy_quote": 109200.42359 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.212, "high": 0.213, "low": 0.211, "close": 0.212, "volume": 949179.5, "close_time": 1772683199999, "quote_volume": 201166.60155, "trades": 751, "taker_buy_base": 438215.95, "taker_buy_quote": 92903.40523 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.213, "high": 0.214, "low": 0.212, "close": 0.213, "volume": 1551159.12, "close_time": 1772686799999, "quote_volume": 330237.67668, "trades": 1774, "taker_buy_base": 971552.1, "taker_buy_quote": 206904.42793 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.213, "high": 0.214, "low": 0.211, "close": 0.213, "volume": 715088.33, "close_time": 1772690399999, "quote_volume": 151789.69902, "trades": 619, "taker_buy_base": 325283.67, "taker_buy_quote": 69107.14684 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.212, "high": 0.215, "low": 0.211, "close": 0.214, "volume": 1561606.01, "close_time": 1772693999999, "quote_volume": 332742.37986, "trades": 2291, "taker_buy_base": 1035565.47, "taker_buy_quote": 220652.33581 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.214, "high": 0.216, "low": 0.212, "close": 0.214, "volume": 743126.2, "close_time": 1772697599999, "quote_volume": 159233.41875, "trades": 1080, "taker_buy_base": 306697.58, "taker_buy_quote": 65816.47274 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.214, "high": 0.217, "low": 0.213, "close": 0.215, "volume": 1058339.1, "close_time": 1772701199999, "quote_volume": 227948.68547, "trades": 2084, "taker_buy_base": 580662.37, "taker_buy_quote": 125154.0951 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.216, "high": 0.219, "low": 0.215, "close": 0.218, "volume": 533951.9, "close_time": 1772704799999, "quote_volume": 116197.21878, "trades": 1024, "taker_buy_base": 325316.72, "taker_buy_quote": 70775.34435 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.219, "high": 0.221, "low": 0.216, "close": 0.221, "volume": 833395.12, "close_time": 1772708399999, "quote_volume": 182390.97151, "trades": 1381, "taker_buy_base": 537015.54, "taker_buy_quote": 117542.60584 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.221, "high": 0.223, "low": 0.216, "close": 0.217, "volume": 1933752.35, "close_time": 1772711999999, "quote_volume": 423857.40958, "trades": 1496, "taker_buy_base": 781672.87, "taker_buy_quote": 171481.59755 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.217, "high": 0.219, "low": 0.216, "close": 0.218, "volume": 1057685.21, "close_time": 1772715599999, "quote_volume": 230057.61308, "trades": 1455, "taker_buy_base": 638291.14, "taker_buy_quote": 138841.67557 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.219, "high": 0.219, "low": 0.213, "close": 0.215, "volume": 1373240.38, "close_time": 1772719199999, "quote_volume": 295357.35327, "trades": 1825, "taker_buy_base": 477224.24, "taker_buy_quote": 102606.48027 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.216, "high": 0.218, "low": 0.214, "close": 0.217, "volume": 1725202.4, "close_time": 1772722799999, "quote_volume": 372151.56763, "trades": 3304, "taker_buy_base": 828932.98, "taker_buy_quote": 178966.62415 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.217, "high": 0.217, "low": 0.211, "close": 0.212, "volume": 3298016.23, "close_time": 1772726399999, "quote_volume": 702503.69483, "trades": 5070, "taker_buy_base": 1228711.21, "taker_buy_quote": 261670.8192 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.212, "high": 0.212, "low": 0.207, "close": 0.21, "volume": 2392977.85, "close_time": 1772729999999, "quote_volume": 500358.44745, "trades": 3032, "taker_buy_base": 913754.9, "taker_buy_quote": 191217.79864 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.21, "high": 0.211, "low": 0.207, "close": 0.208, "volume": 1319129.83, "close_time": 1772733599999, "quote_volume": 275553.00098, "trades": 1327, "taker_buy_base": 673156.92, "taker_buy_quote": 140767.5715 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.207, "high": 0.211, "low": 0.207, "close": 0.211, "volume": 1097598.06, "close_time": 1772737199999, "quote_volume": 229180.8698, "trades": 1508, "taker_buy_base": 645339.69, "taker_buy_quote": 134797.66785 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.21, "high": 0.215, "low": 0.21, "close": 0.214, "volume": 1045295.55, "close_time": 1772740799999, "quote_volume": 222993.39454, "trades": 1928, "taker_buy_base": 656334.41, "taker_buy_quote": 140004.66906 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.213, "high": 0.218, "low": 0.213, "close": 0.217, "volume": 2568232.96, "close_time": 1772744399999, "quote_volume": 556047.70768, "trades": 2432, "taker_buy_base": 1531746.64, "taker_buy_quote": 331684.64537 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.217, "high": 0.218, "low": 0.214, "close": 0.215, "volume": 914745.63, "close_time": 1772747999999, "quote_volume": 197324.62356, "trades": 844, "taker_buy_base": 474873.12, "taker_buy_quote": 102461.10536 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.215, "high": 0.216, "low": 0.213, "close": 0.215, "volume": 450489.31, "close_time": 1772751599999, "quote_volume": 96536.50918, "trades": 527, "taker_buy_base": 208973.02, "taker_buy_quote": 44801.63882 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.216, "high": 0.216, "low": 0.214, "close": 0.214, "volume": 323885.1, "close_time": 1772755199999, "quote_volume": 69649.54501, "trades": 225, "taker_buy_base": 146614.49, "taker_buy_quote": 31632.28201 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.215, "high": 0.216, "low": 0.214, "close": 0.215, "volume": 453687.89, "close_time": 1772758799999, "quote_volume": 97519.79886, "trades": 692, "taker_buy_base": 198867.36, "taker_buy_quote": 42759.08292 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.214, "high": 0.218, "low": 0.214, "close": 0.217, "volume": 999969.62, "close_time": 1772762399999, "quote_volume": 215376.61481, "trades": 1914, "taker_buy_base": 477558.58, "taker_buy_quote": 102939.88107 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.218, "high": 0.218, "low": 0.216, "close": 0.217, "volume": 399152.02, "close_time": 1772765999999, "quote_volume": 86773.18636, "trades": 550, "taker_buy_base": 209278.9, "taker_buy_quote": 45540.85199 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.218, "high": 0.218, "low": 0.216, "close": 0.217, "volume": 874019.73, "close_time": 1772769599999, "quote_volume": 189946.19802, "trades": 1018, "taker_buy_base": 491502.03, "taker_buy_quote": 106910.22745 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.217, "high": 0.219, "low": 0.215, "close": 0.216, "volume": 1936042.58, "close_time": 1772773199999, "quote_volume": 420173.01283, "trades": 1254, "taker_buy_base": 932705.12, "taker_buy_quote": 202598.3963 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.216, "high": 0.218, "low": 0.214, "close": 0.216, "volume": 922519.09, "close_time": 1772776799999, "quote_volume": 198365.3415, "trades": 1045, "taker_buy_base": 487721.78, "taker_buy_quote": 104943.46229 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.216, "high": 0.217, "low": 0.215, "close": 0.216, "volume": 445233.74, "close_time": 1772780399999, "quote_volume": 96109.1054, "trades": 260, "taker_buy_base": 276233.69, "taker_buy_quote": 59657.1392 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.216, "high": 0.218, "low": 0.215, "close": 0.217, "volume": 317840.01, "close_time": 1772783999999, "quote_volume": 68734.63889, "trades": 425, "taker_buy_base": 151680.19, "taker_buy_quote": 32824.14674 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.216, "high": 0.217, "low": 0.204, "close": 0.205, "volume": 7483597.69, "close_time": 1772787599999, "quote_volume": 1555623.54591, "trades": 6514, "taker_buy_base": 3124975.12, "taker_buy_quote": 650146.60798 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.205, "high": 0.206, "low": 0.197, "close": 0.2, "volume": 7859319.44, "close_time": 1772791199999, "quote_volume": 1573926.79673, "trades": 5254, "taker_buy_base": 3675551.45, "taker_buy_quote": 735817.05667 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.2, "high": 0.201, "low": 0.198, "close": 0.198, "volume": 3278776.37, "close_time": 1772794799999, "quote_volume": 653128.8248, "trades": 2411, "taker_buy_base": 1620683.07, "taker_buy_quote": 322925.20164 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.198, "high": 0.2, "low": 0.198, "close": 0.198, "volume": 2242328.9, "close_time": 1772798399999, "quote_volume": 445237.01608, "trades": 898, "taker_buy_base": 968421.21, "taker_buy_quote": 192718.52082 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.198, "high": 0.199, "low": 0.197, "close": 0.198, "volume": 2273858.59, "close_time": 1772801999999, "quote_volume": 449688.47905, "trades": 2221, "taker_buy_base": 1217779.0, "taker_buy_quote": 241076.75812 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.199, "high": 0.201, "low": 0.195, "close": 0.196, "volume": 3987465.63, "close_time": 1772805599999, "quote_volume": 788776.73061, "trades": 2607, "taker_buy_base": 1476335.53, "taker_buy_quote": 292851.88128 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.195, "high": 0.197, "low": 0.191, "close": 0.192, "volume": 4302300.25, "close_time": 1772809199999, "quote_volume": 832784.97508, "trades": 3931, "taker_buy_base": 2477097.52, "taker_buy_quote": 479701.67862 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.192, "high": 0.193, "low": 0.187, "close": 0.188, "volume": 3783848.79, "close_time": 1772812799999, "quote_volume": 719347.13563, "trades": 3853, "taker_buy_base": 1611133.8, "taker_buy_quote": 306903.08471 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.187, "high": 0.19, "low": 0.187, "close": 0.189, "volume": 2603129.08, "close_time": 1772816399999, "quote_volume": 490745.86711, "trades": 2579, "taker_buy_base": 1526139.61, "taker_buy_quote": 287940.5491 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.188, "high": 0.19, "low": 0.186, "close": 0.187, "volume": 3465966.19, "close_time": 1772819999999, "quote_volume": 651279.41432, "trades": 2229, "taker_buy_base": 1516295.96, "taker_buy_quote": 285443.4055 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.188, "high": 0.19, "low": 0.186, "close": 0.189, "volume": 3076980.34, "close_time": 1772823599999, "quote_volume": 578361.28463, "trades": 2073, "taker_buy_base": 1909612.61, "taker_buy_quote": 359191.55301 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.189, "high": 0.191, "low": 0.188, "close": 0.189, "volume": 966127.11, "close_time": 1772827199999, "quote_volume": 183349.09941, "trades": 596, "taker_buy_base": 650113.92, "taker_buy_quote": 123431.67507 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.19, "high": 0.191, "low": 0.188, "close": 0.19, "volume": 1203029.54, "close_time": 1772830799999, "quote_volume": 228067.84876, "trades": 854, "taker_buy_base": 668654.44, "taker_buy_quote": 126807.12652 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.19, "high": 0.191, "low": 0.189, "close": 0.19, "volume": 1169003.19, "close_time": 1772834399999, "quote_volume": 222034.06493, "trades": 630, "taker_buy_base": 680968.64, "taker_buy_quote": 129420.06121 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 262767.39, "close_time": 1772837999999, "quote_volume": 49907.65894, "trades": 217, "taker_buy_base": 196381.37, "taker_buy_quote": 37312.4603 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 621878.69, "close_time": 1772841599999, "quote_volume": 117676.07941, "trades": 540, "taker_buy_base": 294211.43, "taker_buy_quote": 55746.96727 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.189, "high": 0.19, "low": 0.188, "close": 0.188, "volume": 1019626.08, "close_time": 1772845199999, "quote_volume": 192612.00563, "trades": 569, "taker_buy_base": 569475.19, "taker_buy_quote": 107637.74351 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 247412.17, "close_time": 1772848799999, "quote_volume": 46683.34277, "trades": 275, "taker_buy_base": 169854.81, "taker_buy_quote": 32102.55909 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.189, "high": 0.189, "low": 0.187, "close": 0.187, "volume": 750596.95, "close_time": 1772852399999, "quote_volume": 140827.2453, "trades": 501, "taker_buy_base": 191959.84, "taker_buy_quote": 36005.3492 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.188, "high": 0.189, "low": 0.187, "close": 0.188, "volume": 601854.31, "close_time": 1772855999999, "quote_volume": 113088.22873, "trades": 354, "taker_buy_base": 373346.56, "taker_buy_quote": 70202.93584 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.187, "high": 0.188, "low": 0.186, "close": 0.187, "volume": 543357.98, "close_time": 1772859599999, "quote_volume": 101528.11378, "trades": 333, "taker_buy_base": 451677.05, "taker_buy_quote": 84432.20066 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.187, "high": 0.189, "low": 0.187, "close": 0.189, "volume": 520850.87, "close_time": 1772863199999, "quote_volume": 97593.47306, "trades": 259, "taker_buy_base": 198283.99, "taker_buy_quote": 37271.55478 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.189, "high": 0.189, "low": 0.186, "close": 0.187, "volume": 742905.39, "close_time": 1772866799999, "quote_volume": 138913.47378, "trades": 300, "taker_buy_base": 175084.34, "taker_buy_quote": 32805.97421 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 175307.44, "close_time": 1772870399999, "quote_volume": 32701.00058, "trades": 83, "taker_buy_base": 93816.74, "taker_buy_quote": 17543.73038 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.185, "volume": 616907.31, "close_time": 1772873999999, "quote_volume": 114731.31974, "trades": 523, "taker_buy_base": 169567.98, "taker_buy_quote": 31580.55994 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.186, "high": 0.186, "low": 0.183, "close": 0.185, "volume": 1188285.97, "close_time": 1772877599999, "quote_volume": 219642.13243, "trades": 1040, "taker_buy_base": 689521.03, "taker_buy_quote": 127538.97209 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.185, "high": 0.185, "low": 0.183, "close": 0.184, "volume": 595959.47, "close_time": 1772881199999, "quote_volume": 109778.51779, "trades": 550, "taker_buy_base": 318735.02, "taker_buy_quote": 58771.9771 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.184, "high": 0.185, "low": 0.182, "close": 0.182, "volume": 2065459.86, "close_time": 1772884799999, "quote_volume": 378619.28708, "trades": 1270, "taker_buy_base": 1026666.56, "taker_buy_quote": 188353.25663 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.182, "high": 0.183, "low": 0.178, "close": 0.178, "volume": 2265659.01, "close_time": 1772888399999, "quote_volume": 408603.10663, "trades": 1533, "taker_buy_base": 781109.07, "taker_buy_quote": 141022.9442 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.179, "high": 0.181, "low": 0.177, "close": 0.18, "volume": 1965944.8, "close_time": 1772891999999, "quote_volume": 351699.30284, "trades": 1093, "taker_buy_base": 969813.9, "taker_buy_quote": 173779.55761 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.18, "high": 0.183, "low": 0.178, "close": 0.182, "volume": 2349631.17, "close_time": 1772895599999, "quote_volume": 424084.77962, "trades": 1643, "taker_buy_base": 1167721.02, "taker_buy_quote": 210811.25534 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.182, "high": 0.183, "low": 0.179, "close": 0.179, "volume": 1846930.7, "close_time": 1772899199999, "quote_volume": 334109.85474, "trades": 1177, "taker_buy_base": 1094035.99, "taker_buy_quote": 198257.50855 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.18, "high": 0.18, "low": 0.178, "close": 0.178, "volume": 701922.8, "close_time": 1772902799999, "quote_volume": 125204.26909, "trades": 529, "taker_buy_base": 141713.13, "taker_buy_quote": 25328.83634 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.178, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 797013.15, "close_time": 1772906399999, "quote_volume": 142611.32677, "trades": 494, "taker_buy_base": 523038.45, "taker_buy_quote": 93624.04338 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.179, "high": 0.18, "low": 0.176, "close": 0.179, "volume": 3308026.02, "close_time": 1772909999999, "quote_volume": 587871.82617, "trades": 1621, "taker_buy_base": 1389547.41, "taker_buy_quote": 247038.97171 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.179, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 1239916.19, "close_time": 1772913599999, "quote_volume": 222921.90181, "trades": 725, "taker_buy_base": 603907.99, "taker_buy_quote": 108642.29874 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.18, "volume": 931096.91, "close_time": 1772917199999, "quote_volume": 166577.7867, "trades": 521, "taker_buy_base": 547883.79, "taker_buy_quote": 98074.9072 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.178, "volume": 322275.02, "close_time": 1772920799999, "quote_volume": 57473.29401, "trades": 234, "taker_buy_base": 78362.02, "taker_buy_quote": 14007.77699 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.178, "high": 0.179, "low": 0.176, "close": 0.177, "volume": 523392.52, "close_time": 1772924399999, "quote_volume": 92616.72242, "trades": 566, "taker_buy_base": 352605.99, "taker_buy_quote": 62415.82238 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.177, "high": 0.178, "low": 0.176, "close": 0.178, "volume": 1374025.78, "close_time": 1772927999999, "quote_volume": 243112.5057, "trades": 970, "taker_buy_base": 807271.56, "taker_buy_quote": 142920.43307 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.178, "high": 0.178, "low": 0.176, "close": 0.176, "volume": 1031075.15, "close_time": 1772931599999, "quote_volume": 182444.0985, "trades": 717, "taker_buy_base": 451640.86, "taker_buy_quote": 79947.87023 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.176, "high": 0.177, "low": 0.175, "close": 0.176, "volume": 1050081.34, "close_time": 1772935199999, "quote_volume": 184655.12938, "trades": 1216, "taker_buy_base": 537612.76, "taker_buy_quote": 94650.34835 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.177, "high": 0.177, "low": 0.174, "close": 0.175, "volume": 1202253.67, "close_time": 1772938799999, "quote_volume": 210518.90207, "trades": 777, "taker_buy_base": 361204.44, "taker_buy_quote": 63311.14898 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.174, "high": 0.176, "low": 0.173, "close": 0.175, "volume": 1550459.72, "close_time": 1772942399999, "quote_volume": 270615.7946, "trades": 981, "taker_buy_base": 753456.26, "taker_buy_quote": 131678.99232 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.175, "high": 0.176, "low": 0.174, "close": 0.175, "volume": 1037269.88, "close_time": 1772945999999, "quote_volume": 181012.9878, "trades": 614, "taker_buy_base": 479220.4, "taker_buy_quote": 83657.11821 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.174, "high": 0.176, "low": 0.174, "close": 0.174, "volume": 420864.54, "close_time": 1772949599999, "quote_volume": 73660.67355, "trades": 211, "taker_buy_base": 146594.78, "taker_buy_quote": 25667.90171 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 577741.31, "close_time": 1772953199999, "quote_volume": 100607.17813, "trades": 306, "taker_buy_base": 247239.5, "taker_buy_quote": 43099.86319 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.175, "high": 0.179, "low": 0.175, "close": 0.178, "volume": 2552361.19, "close_time": 1772956799999, "quote_volume": 452143.54372, "trades": 2343, "taker_buy_base": 1628218.17, "taker_buy_quote": 288711.73389 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.178, "high": 0.18, "low": 0.177, "close": 0.178, "volume": 893197.82, "close_time": 1772960399999, "quote_volume": 159467.42333, "trades": 647, "taker_buy_base": 569577.51, "taker_buy_quote": 101702.63273 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.179, "high": 0.181, "low": 0.178, "close": 0.179, "volume": 1380273.59, "close_time": 1772963999999, "quote_volume": 247862.19542, "trades": 980, "taker_buy_base": 599023.81, "taker_buy_quote": 107592.1818 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.179, "high": 0.182, "low": 0.179, "close": 0.181, "volume": 1373889.04, "close_time": 1772967599999, "quote_volume": 248116.18804, "trades": 1141, "taker_buy_base": 862642.52, "taker_buy_quote": 155761.60878 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.181, "high": 0.181, "low": 0.178, "close": 0.181, "volume": 1514565.25, "close_time": 1772971199999, "quote_volume": 272645.08967, "trades": 1518, "taker_buy_base": 771598.01, "taker_buy_quote": 138960.35582 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.181, "high": 0.181, "low": 0.178, "close": 0.179, "volume": 1397639.49, "close_time": 1772974799999, "quote_volume": 251145.10538, "trades": 1286, "taker_buy_base": 608987.84, "taker_buy_quote": 109507.3887 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.18, "high": 0.18, "low": 0.176, "close": 0.178, "volume": 1932693.56, "close_time": 1772978399999, "quote_volume": 344808.47011, "trades": 1428, "taker_buy_base": 877555.55, "taker_buy_quote": 156500.83928 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.178, "high": 0.179, "low": 0.176, "close": 0.177, "volume": 768293.3, "close_time": 1772981999999, "quote_volume": 136559.70829, "trades": 544, "taker_buy_base": 306109.45, "taker_buy_quote": 54387.98242 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.178, "high": 0.178, "low": 0.176, "close": 0.177, "volume": 360386.07, "close_time": 1772985599999, "quote_volume": 63766.39158, "trades": 304, "taker_buy_base": 195977.28, "taker_buy_quote": 34691.76482 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.178, "high": 0.178, "low": 0.176, "close": 0.176, "volume": 568259.91, "close_time": 1772989199999, "quote_volume": 100612.6563, "trades": 356, "taker_buy_base": 269235.06, "taker_buy_quote": 47756.41459 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.176, "high": 0.179, "low": 0.175, "close": 0.177, "volume": 419802.77, "close_time": 1772992799999, "quote_volume": 74264.93226, "trades": 258, "taker_buy_base": 164365.44, "taker_buy_quote": 29085.74253 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 658190.0, "close_time": 1772996399999, "quote_volume": 116184.45792, "trades": 224, "taker_buy_base": 414784.3, "taker_buy_quote": 73337.44983 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.177, "high": 0.181, "low": 0.177, "close": 0.179, "volume": 1523341.93, "close_time": 1772999999999, "quote_volume": 272981.9096, "trades": 859, "taker_buy_base": 733444.4, "taker_buy_quote": 131291.92871 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.179, "high": 0.181, "low": 0.178, "close": 0.179, "volume": 1619505.16, "close_time": 1773003599999, "quote_volume": 291071.33986, "trades": 833, "taker_buy_base": 739841.88, "taker_buy_quote": 133127.86702 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 554596.97, "close_time": 1773007199999, "quote_volume": 98937.83621, "trades": 420, "taker_buy_base": 289923.19, "taker_buy_quote": 51715.8868 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.178, "high": 0.181, "low": 0.175, "close": 0.179, "volume": 3573925.37, "close_time": 1773010799999, "quote_volume": 636353.16977, "trades": 2201, "taker_buy_base": 1817735.83, "taker_buy_quote": 323533.32352 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.179, "high": 0.181, "low": 0.177, "close": 0.177, "volume": 2436466.88, "close_time": 1773014399999, "quote_volume": 435962.41175, "trades": 1630, "taker_buy_base": 1234927.53, "taker_buy_quote": 221028.12397 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.177, "high": 0.181, "low": 0.177, "close": 0.18, "volume": 2701853.0, "close_time": 1773017999999, "quote_volume": 483053.34884, "trades": 1609, "taker_buy_base": 1478272.05, "taker_buy_quote": 264367.1724 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 1616506.4, "close_time": 1773021599999, "quote_volume": 289361.28135, "trades": 1036, "taker_buy_base": 787472.25, "taker_buy_quote": 140972.27659 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.178, "high": 0.179, "low": 0.176, "close": 0.178, "volume": 3118693.9, "close_time": 1773025199999, "quote_volume": 552674.82282, "trades": 2042, "taker_buy_base": 1010400.01, "taker_buy_quote": 179367.20452 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.178, "high": 0.181, "low": 0.176, "close": 0.177, "volume": 4244374.63, "close_time": 1773028799999, "quote_volume": 754876.67982, "trades": 2130, "taker_buy_base": 2193833.41, "taker_buy_quote": 390057.71099 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.177, "high": 0.178, "low": 0.174, "close": 0.177, "volume": 2397319.79, "close_time": 1773032399999, "quote_volume": 421251.33611, "trades": 1140, "taker_buy_base": 991205.84, "taker_buy_quote": 174360.33225 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.176, "high": 0.18, "low": 0.176, "close": 0.18, "volume": 1405474.22, "close_time": 1773035999999, "quote_volume": 249602.79945, "trades": 854, "taker_buy_base": 789758.48, "taker_buy_quote": 140321.46019 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.18, "high": 0.183, "low": 0.175, "close": 0.176, "volume": 9247396.12, "close_time": 1773039599999, "quote_volume": 1658229.33523, "trades": 2961, "taker_buy_base": 4024893.58, "taker_buy_quote": 726914.65095 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.176, "high": 0.178, "low": 0.175, "close": 0.177, "volume": 3204650.03, "close_time": 1773043199999, "quote_volume": 564623.89085, "trades": 1476, "taker_buy_base": 1525209.22, "taker_buy_quote": 268728.82084 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.178, "high": 0.179, "low": 0.176, "close": 0.177, "volume": 1549902.52, "close_time": 1773046799999, "quote_volume": 275546.24928, "trades": 723, "taker_buy_base": 863325.9, "taker_buy_quote": 153613.96326 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.177, "high": 0.179, "low": 0.175, "close": 0.175, "volume": 1558393.51, "close_time": 1773050399999, "quote_volume": 275938.8534, "trades": 918, "taker_buy_base": 804786.63, "taker_buy_quote": 142693.02325 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.175, "high": 0.177, "low": 0.175, "close": 0.175, "volume": 1555595.45, "close_time": 1773053999999, "quote_volume": 273259.91246, "trades": 819, "taker_buy_base": 826795.93, "taker_buy_quote": 145368.79548 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.175, "high": 0.176, "low": 0.174, "close": 0.176, "volume": 615074.61, "close_time": 1773057599999, "quote_volume": 107660.68721, "trades": 384, "taker_buy_base": 300819.81, "taker_buy_quote": 52674.04323 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.175, "high": 0.177, "low": 0.175, "close": 0.175, "volume": 3075172.96, "close_time": 1773061199999, "quote_volume": 540342.71579, "trades": 1792, "taker_buy_base": 1395837.9, "taker_buy_quote": 245445.37608 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.176, "high": 0.18, "low": 0.175, "close": 0.179, "volume": 3322625.82, "close_time": 1773064799999, "quote_volume": 590973.20184, "trades": 2458, "taker_buy_base": 1837705.23, "taker_buy_quote": 326823.39091 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.178, "high": 0.18, "low": 0.176, "close": 0.176, "volume": 3524212.16, "close_time": 1773068399999, "quote_volume": 626106.1196, "trades": 2060, "taker_buy_base": 1762523.85, "taker_buy_quote": 313230.26433 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.176, "high": 0.177, "low": 0.175, "close": 0.176, "volume": 2145937.25, "close_time": 1773071999999, "quote_volume": 378054.42074, "trades": 1105, "taker_buy_base": 1156229.46, "taker_buy_quote": 203836.96017 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.176, "high": 0.176, "low": 0.174, "close": 0.174, "volume": 2721919.59, "close_time": 1773075599999, "quote_volume": 476276.12063, "trades": 1149, "taker_buy_base": 1466089.92, "taker_buy_quote": 256802.41065 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.175, "high": 0.176, "low": 0.174, "close": 0.176, "volume": 1409901.76, "close_time": 1773079199999, "quote_volume": 246502.63881, "trades": 728, "taker_buy_base": 675787.11, "taker_buy_quote": 118267.21496 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.176, "high": 0.178, "low": 0.174, "close": 0.176, "volume": 1333326.21, "close_time": 1773082799999, "quote_volume": 234656.63857, "trades": 738, "taker_buy_base": 634271.7, "taker_buy_quote": 111734.18433 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.176, "high": 0.182, "low": 0.176, "close": 0.177, "volume": 2777770.59, "close_time": 1773086399999, "quote_volume": 495473.77034, "trades": 2110, "taker_buy_base": 1589463.1, "taker_buy_quote": 283446.92254 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.177, "high": 0.178, "low": 0.176, "close": 0.177, "volume": 1356016.49, "close_time": 1773089999999, "quote_volume": 240057.05817, "trades": 671, "taker_buy_base": 571769.73, "taker_buy_quote": 101262.26895 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.177, "high": 0.179, "low": 0.176, "close": 0.177, "volume": 1550863.4, "close_time": 1773093599999, "quote_volume": 275491.53953, "trades": 761, "taker_buy_base": 705745.45, "taker_buy_quote": 125445.97528 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.177, "high": 0.178, "low": 0.174, "close": 0.175, "volume": 1148992.43, "close_time": 1773097199999, "quote_volume": 202340.25695, "trades": 558, "taker_buy_base": 548944.11, "taker_buy_quote": 96807.67017 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.174, "high": 0.175, "low": 0.17, "close": 0.171, "volume": 2335533.37, "close_time": 1773100799999, "quote_volume": 403405.56611, "trades": 1061, "taker_buy_base": 614966.71, "taker_buy_quote": 106738.26332 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.171, "high": 0.176, "low": 0.17, "close": 0.173, "volume": 3852954.96, "close_time": 1773104399999, "quote_volume": 666345.32829, "trades": 3193, "taker_buy_base": 2073560.51, "taker_buy_quote": 358118.01064 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.173, "high": 0.174, "low": 0.171, "close": 0.173, "volume": 1477711.65, "close_time": 1773107999999, "quote_volume": 254985.25579, "trades": 779, "taker_buy_base": 652894.5, "taker_buy_quote": 112879.72455 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.173, "high": 0.175, "low": 0.172, "close": 0.175, "volume": 3649875.91, "close_time": 1773111599999, "quote_volume": 632693.26904, "trades": 1577, "taker_buy_base": 1736241.39, "taker_buy_quote": 301399.28048 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.175, "high": 0.175, "low": 0.171, "close": 0.172, "volume": 2601739.18, "close_time": 1773115199999, "quote_volume": 450666.41716, "trades": 1699, "taker_buy_base": 1129414.52, "taker_buy_quote": 195609.90944 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.172, "high": 0.173, "low": 0.17, "close": 0.172, "volume": 3041788.94, "close_time": 1773118799999, "quote_volume": 521457.2214, "trades": 1020, "taker_buy_base": 1348833.93, "taker_buy_quote": 231463.11717 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.171, "high": 0.172, "low": 0.168, "close": 0.169, "volume": 2699658.98, "close_time": 1773122399999, "quote_volume": 459608.4623, "trades": 1313, "taker_buy_base": 1285909.99, "taker_buy_quote": 218896.66323 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.17, "high": 0.171, "low": 0.169, "close": 0.17, "volume": 1433814.33, "close_time": 1773125999999, "quote_volume": 243269.62374, "trades": 935, "taker_buy_base": 884818.84, "taker_buy_quote": 150335.4464 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.17, "high": 0.171, "low": 0.169, "close": 0.17, "volume": 1549003.53, "close_time": 1773129599999, "quote_volume": 263830.72042, "trades": 709, "taker_buy_base": 694437.71, "taker_buy_quote": 118487.2819 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.171, "high": 0.172, "low": 0.169, "close": 0.172, "volume": 2304265.63, "close_time": 1773133199999, "quote_volume": 393935.58744, "trades": 875, "taker_buy_base": 1281559.45, "taker_buy_quote": 219213.99224 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.172, "high": 0.176, "low": 0.171, "close": 0.175, "volume": 3574394.19, "close_time": 1773136799999, "quote_volume": 622526.41965, "trades": 1933, "taker_buy_base": 1810252.89, "taker_buy_quote": 315069.46366 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.175, "high": 0.175, "low": 0.173, "close": 0.174, "volume": 2307236.52, "close_time": 1773140399999, "quote_volume": 400871.06769, "trades": 1056, "taker_buy_base": 991338.53, "taker_buy_quote": 172335.21878 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.173, "high": 0.174, "low": 0.17, "close": 0.171, "volume": 2393368.03, "close_time": 1773143999999, "quote_volume": 410384.29373, "trades": 1372, "taker_buy_base": 1073892.57, "taker_buy_quote": 184030.24949 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.171, "high": 0.171, "low": 0.169, "close": 0.171, "volume": 2324540.0, "close_time": 1773147599999, "quote_volume": 394765.85486, "trades": 1235, "taker_buy_base": 1324664.92, "taker_buy_quote": 225170.08744 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.17, "high": 0.173, "low": 0.167, "close": 0.169, "volume": 5714492.33, "close_time": 1773151199999, "quote_volume": 968662.07486, "trades": 3250, "taker_buy_base": 2707244.26, "taker_buy_quote": 459019.02215 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.169, "high": 0.171, "low": 0.166, "close": 0.17, "volume": 5508215.8, "close_time": 1773154799999, "quote_volume": 925374.29484, "trades": 3650, "taker_buy_base": 2922308.26, "taker_buy_quote": 491106.10955 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.171, "high": 0.172, "low": 0.169, "close": 0.171, "volume": 4602716.6, "close_time": 1773158399999, "quote_volume": 783660.43744, "trades": 2693, "taker_buy_base": 2209512.14, "taker_buy_quote": 376378.37337 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.171, "high": 0.172, "low": 0.167, "close": 0.172, "volume": 3520623.33, "close_time": 1773161999999, "quote_volume": 598943.9029, "trades": 2221, "taker_buy_base": 1917742.11, "taker_buy_quote": 326547.61211 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.171, "high": 0.172, "low": 0.167, "close": 0.168, "volume": 3745088.94, "close_time": 1773165599999, "quote_volume": 635706.58917, "trades": 1481, "taker_buy_base": 1589902.62, "taker_buy_quote": 270025.45356 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.168, "high": 0.169, "low": 0.165, "close": 0.166, "volume": 4761828.7, "close_time": 1773169199999, "quote_volume": 792901.56585, "trades": 2956, "taker_buy_base": 2193014.95, "taker_buy_quote": 365267.96165 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.167, "high": 0.168, "low": 0.166, "close": 0.166, "volume": 4326780.99, "close_time": 1773172799999, "quote_volume": 722336.01158, "trades": 3178, "taker_buy_base": 2265069.37, "taker_buy_quote": 378203.51026 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.167, "high": 0.168, "low": 0.166, "close": 0.167, "volume": 1822131.05, "close_time": 1773176399999, "quote_volume": 304258.06425, "trades": 1076, "taker_buy_base": 685042.12, "taker_buy_quote": 114424.08337 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.167, "high": 0.168, "low": 0.162, "close": 0.163, "volume": 3381934.49, "close_time": 1773179999999, "quote_volume": 556303.63015, "trades": 1537, "taker_buy_base": 1617361.85, "taker_buy_quote": 266147.71396 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.164, "high": 0.165, "low": 0.163, "close": 0.163, "volume": 1967485.47, "close_time": 1773183599999, "quote_volume": 321536.38556, "trades": 1517, "taker_buy_base": 747295.82, "taker_buy_quote": 122291.32942 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.163, "high": 0.165, "low": 0.162, "close": 0.164, "volume": 1561317.47, "close_time": 1773187199999, "quote_volume": 255364.75725, "trades": 1080, "taker_buy_base": 1017876.61, "taker_buy_quote": 166685.34027 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.164, "high": 0.165, "low": 0.163, "close": 0.165, "volume": 2582266.95, "close_time": 1773190799999, "quote_volume": 422862.2133, "trades": 1932, "taker_buy_base": 1423094.85, "taker_buy_quote": 233192.95903 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 315796.67, "close_time": 1773194399999, "quote_volume": 51814.53295, "trades": 220, "taker_buy_base": 95564.98, "taker_buy_quote": 15696.53579 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.165, "high": 0.165, "low": 0.162, "close": 0.163, "volume": 1273031.56, "close_time": 1773197999999, "quote_volume": 207523.06449, "trades": 736, "taker_buy_base": 634716.3, "taker_buy_quote": 103677.79373 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.163, "high": 0.164, "low": 0.162, "close": 0.163, "volume": 676147.58, "close_time": 1773201599999, "quote_volume": 110341.90046, "trades": 267, "taker_buy_base": 335159.54, "taker_buy_quote": 54762.97473 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.163, "high": 0.165, "low": 0.162, "close": 0.164, "volume": 1741522.91, "close_time": 1773205199999, "quote_volume": 283959.51426, "trades": 981, "taker_buy_base": 1130450.19, "taker_buy_quote": 184375.639 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.165, "high": 0.165, "low": 0.161, "close": 0.163, "volume": 2902221.29, "close_time": 1773208799999, "quote_volume": 472810.3045, "trades": 1528, "taker_buy_base": 1469400.5, "taker_buy_quote": 239202.74043 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.163, "high": 0.165, "low": 0.163, "close": 0.164, "volume": 1085179.89, "close_time": 1773212399999, "quote_volume": 177606.90575, "trades": 634, "taker_buy_base": 585452.0, "taker_buy_quote": 95902.18275 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.164, "high": 0.166, "low": 0.163, "close": 0.164, "volume": 1153333.91, "close_time": 1773215999999, "quote_volume": 190010.4887, "trades": 709, "taker_buy_base": 527732.58, "taker_buy_quote": 86991.33595 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.164, "high": 0.165, "low": 0.163, "close": 0.164, "volume": 1015665.52, "close_time": 1773219599999, "quote_volume": 166551.48368, "trades": 1025, "taker_buy_base": 410659.0, "taker_buy_quote": 67349.50533 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.165, "high": 0.165, "low": 0.162, "close": 0.164, "volume": 656384.17, "close_time": 1773223199999, "quote_volume": 107228.37802, "trades": 364, "taker_buy_base": 276986.92, "taker_buy_quote": 45285.50775 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 710745.87, "close_time": 1773226799999, "quote_volume": 116148.04459, "trades": 399, "taker_buy_base": 289055.11, "taker_buy_quote": 47323.99061 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 510849.63, "close_time": 1773230399999, "quote_volume": 83325.41459, "trades": 187, "taker_buy_base": 164504.89, "taker_buy_quote": 26871.22197 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.163, "high": 0.17, "low": 0.163, "close": 0.168, "volume": 2877666.08, "close_time": 1773233999999, "quote_volume": 481898.32612, "trades": 2187, "taker_buy_base": 1743739.51, "taker_buy_quote": 292093.66523 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.168, "high": 0.173, "low": 0.167, "close": 0.169, "volume": 7192384.28, "close_time": 1773237599999, "quote_volume": 1222411.85473, "trades": 3046, "taker_buy_base": 3512634.17, "taker_buy_quote": 596908.90121 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.169, "high": 0.171, "low": 0.168, "close": 0.168, "volume": 3821438.77, "close_time": 1773241199999, "quote_volume": 648431.62627, "trades": 1295, "taker_buy_base": 1929052.82, "taker_buy_quote": 327347.99363 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.169, "high": 0.169, "low": 0.164, "close": 0.167, "volume": 4720140.25, "close_time": 1773244799999, "quote_volume": 785385.65436, "trades": 2318, "taker_buy_base": 2341127.23, "taker_buy_quote": 389543.47072 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.166, "high": 0.17, "low": 0.166, "close": 0.169, "volume": 3045051.96, "close_time": 1773248399999, "quote_volume": 510484.07441, "trades": 1501, "taker_buy_base": 1490784.61, "taker_buy_quote": 249718.74595 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.169, "high": 0.171, "low": 0.167, "close": 0.168, "volume": 2912394.58, "close_time": 1773251999999, "quote_volume": 493201.73552, "trades": 1649, "taker_buy_base": 1619967.99, "taker_buy_quote": 274309.81612 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.169, "high": 0.172, "low": 0.169, "close": 0.172, "volume": 1903658.94, "close_time": 1773255599999, "quote_volume": 324308.4334, "trades": 1385, "taker_buy_base": 1076645.6, "taker_buy_quote": 183602.14438 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.171, "high": 0.171, "low": 0.169, "close": 0.169, "volume": 1806243.42, "close_time": 1773259199999, "quote_volume": 307255.38185, "trades": 765, "taker_buy_base": 622880.48, "taker_buy_quote": 105904.20876 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.17, "high": 0.17, "low": 0.166, "close": 0.167, "volume": 2213476.19, "close_time": 1773262799999, "quote_volume": 371766.03465, "trades": 969, "taker_buy_base": 1057378.65, "taker_buy_quote": 177606.49823 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.167, "high": 0.168, "low": 0.166, "close": 0.167, "volume": 1313337.03, "close_time": 1773266399999, "quote_volume": 219292.2442, "trades": 610, "taker_buy_base": 663488.92, "taker_buy_quote": 110811.38978 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.168, "high": 0.168, "low": 0.166, "close": 0.167, "volume": 887252.13, "close_time": 1773269999999, "quote_volume": 148156.3542, "trades": 522, "taker_buy_base": 369120.89, "taker_buy_quote": 61653.72039 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.167, "high": 0.167, "low": 0.165, "close": 0.167, "volume": 1473174.14, "close_time": 1773273599999, "quote_volume": 244571.60573, "trades": 612, "taker_buy_base": 702593.44, "taker_buy_quote": 116660.32175 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.167, "high": 0.167, "low": 0.165, "close": 0.167, "volume": 1170699.51, "close_time": 1773277199999, "quote_volume": 194361.47477, "trades": 545, "taker_buy_base": 397023.93, "taker_buy_quote": 65938.65663 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.167, "high": 0.167, "low": 0.164, "close": 0.166, "volume": 3266075.74, "close_time": 1773280799999, "quote_volume": 539799.39261, "trades": 1077, "taker_buy_base": 1596779.63, "taker_buy_quote": 263933.0507 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.165, "high": 0.166, "low": 0.163, "close": 0.164, "volume": 1089442.34, "close_time": 1773284399999, "quote_volume": 179545.28674, "trades": 481, "taker_buy_base": 510606.14, "taker_buy_quote": 84219.04049 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.164, "high": 0.165, "low": 0.163, "close": 0.164, "volume": 1638985.19, "close_time": 1773287999999, "quote_volume": 268728.61576, "trades": 807, "taker_buy_base": 1020416.82, "taker_buy_quote": 167350.09074 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 92697.15, "close_time": 1773291599999, "quote_volume": 15142.45904, "trades": 94, "taker_buy_base": 32823.59, "taker_buy_quote": 5383.06876 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.163, "high": 0.165, "low": 0.163, "close": 0.165, "volume": 645050.11, "close_time": 1773295199999, "quote_volume": 106079.74812, "trades": 390, "taker_buy_base": 426470.03, "taker_buy_quote": 70096.13421 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.165, "high": 0.165, "low": 0.163, "close": 0.163, "volume": 1066450.11, "close_time": 1773298799999, "quote_volume": 174911.28362, "trades": 414, "taker_buy_base": 464647.04, "taker_buy_quote": 76215.90225 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.163, "high": 0.165, "low": 0.163, "close": 0.164, "volume": 995642.31, "close_time": 1773302399999, "quote_volume": 163286.72243, "trades": 514, "taker_buy_base": 552854.92, "taker_buy_quote": 90691.36656 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.164, "high": 0.166, "low": 0.164, "close": 0.165, "volume": 683854.74, "close_time": 1773305999999, "quote_volume": 112798.50707, "trades": 248, "taker_buy_base": 394808.04, "taker_buy_quote": 65149.63714 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.165, "high": 0.168, "low": 0.165, "close": 0.167, "volume": 1869950.07, "close_time": 1773309599999, "quote_volume": 310746.40391, "trades": 990, "taker_buy_base": 974443.41, "taker_buy_quote": 161900.94966 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.167, "high": 0.168, "low": 0.166, "close": 0.168, "volume": 586606.39, "close_time": 1773313199999, "quote_volume": 98140.1193, "trades": 382, "taker_buy_base": 286724.27, "taker_buy_quote": 47988.22649 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.167, "high": 0.168, "low": 0.166, "close": 0.167, "volume": 1306068.0, "close_time": 1773316799999, "quote_volume": 218058.96105, "trades": 767, "taker_buy_base": 872942.97, "taker_buy_quote": 145782.29686 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.167, "high": 0.168, "low": 0.165, "close": 0.167, "volume": 1013423.82, "close_time": 1773320399999, "quote_volume": 168631.46158, "trades": 617, "taker_buy_base": 510265.96, "taker_buy_quote": 84945.92548 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.167, "high": 0.168, "low": 0.164, "close": 0.165, "volume": 2754174.26, "close_time": 1773323999999, "quote_volume": 456518.75864, "trades": 1201, "taker_buy_base": 1306669.46, "taker_buy_quote": 216580.81221 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.166, "high": 0.167, "low": 0.163, "close": 0.165, "volume": 5701590.25, "close_time": 1773327599999, "quote_volume": 939312.17518, "trades": 2107, "taker_buy_base": 2726054.69, "taker_buy_quote": 449357.8783 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.164, "high": 0.167, "low": 0.164, "close": 0.165, "volume": 1851360.04, "close_time": 1773331199999, "quote_volume": 307078.45705, "trades": 1145, "taker_buy_base": 783926.96, "taker_buy_quote": 129992.43948 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.165, "high": 0.167, "low": 0.164, "close": 0.166, "volume": 1004890.3, "close_time": 1773334799999, "quote_volume": 166686.0357, "trades": 537, "taker_buy_base": 501806.46, "taker_buy_quote": 83257.6164 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.166, "high": 0.168, "low": 0.166, "close": 0.166, "volume": 1768835.52, "close_time": 1773338399999, "quote_volume": 295669.01539, "trades": 734, "taker_buy_base": 974751.84, "taker_buy_quote": 163082.28521 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.166, "high": 0.169, "low": 0.166, "close": 0.168, "volume": 2639072.11, "close_time": 1773341999999, "quote_volume": 442382.94356, "trades": 1096, "taker_buy_base": 1450920.59, "taker_buy_quote": 243176.77577 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.168, "high": 0.17, "low": 0.167, "close": 0.17, "volume": 2218291.62, "close_time": 1773345599999, "quote_volume": 374551.56079, "trades": 954, "taker_buy_base": 1461193.94, "taker_buy_quote": 246773.37065 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.169, "high": 0.171, "low": 0.167, "close": 0.168, "volume": 1563078.04, "close_time": 1773349199999, "quote_volume": 263673.9026, "trades": 1160, "taker_buy_base": 452568.81, "taker_buy_quote": 76528.68107 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.169, "high": 0.171, "low": 0.168, "close": 0.17, "volume": 414330.57, "close_time": 1773352799999, "quote_volume": 70023.70813, "trades": 472, "taker_buy_base": 255753.28, "taker_buy_quote": 43247.21007 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.17, "high": 0.172, "low": 0.169, "close": 0.17, "volume": 1197085.18, "close_time": 1773356399999, "quote_volume": 203488.16838, "trades": 761, "taker_buy_base": 520858.86, "taker_buy_quote": 88612.43015 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.17, "high": 0.173, "low": 0.169, "close": 0.169, "volume": 1803173.48, "close_time": 1773359999999, "quote_volume": 308095.62576, "trades": 984, "taker_buy_base": 943248.0, "taker_buy_quote": 161400.75151 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.17, "high": 0.174, "low": 0.169, "close": 0.172, "volume": 5861755.08, "close_time": 1773363599999, "quote_volume": 1007166.74375, "trades": 3176, "taker_buy_base": 3121026.52, "taker_buy_quote": 536379.45806 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.172, "high": 0.173, "low": 0.171, "close": 0.171, "volume": 2090780.33, "close_time": 1773367199999, "quote_volume": 359579.65561, "trades": 849, "taker_buy_base": 1049618.84, "taker_buy_quote": 180546.80337 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.172, "high": 0.172, "low": 0.17, "close": 0.17, "volume": 842064.78, "close_time": 1773370799999, "quote_volume": 143612.04243, "trades": 672, "taker_buy_base": 227560.31, "taker_buy_quote": 38829.34742 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.17, "high": 0.173, "low": 0.17, "close": 0.172, "volume": 914965.27, "close_time": 1773374399999, "quote_volume": 157249.30167, "trades": 433, "taker_buy_base": 500156.19, "taker_buy_quote": 85941.2704 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.172, "high": 0.173, "low": 0.17, "close": 0.171, "volume": 1903949.95, "close_time": 1773377999999, "quote_volume": 326740.75507, "trades": 930, "taker_buy_base": 951346.04, "taker_buy_quote": 163389.80524 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.171, "high": 0.172, "low": 0.17, "close": 0.17, "volume": 906105.33, "close_time": 1773381599999, "quote_volume": 154841.30215, "trades": 622, "taker_buy_base": 220470.1, "taker_buy_quote": 37781.64787 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.171, "high": 0.171, "low": 0.169, "close": 0.17, "volume": 1176128.06, "close_time": 1773385199999, "quote_volume": 199767.26396, "trades": 707, "taker_buy_base": 559155.8, "taker_buy_quote": 95073.68118 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.17, "high": 0.17, "low": 0.168, "close": 0.169, "volume": 871645.5, "close_time": 1773388799999, "quote_volume": 147337.28818, "trades": 372, "taker_buy_base": 497119.13, "taker_buy_quote": 84046.77851 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.169, "high": 0.171, "low": 0.167, "close": 0.169, "volume": 2221745.87, "close_time": 1773392399999, "quote_volume": 375475.0114, "trades": 884, "taker_buy_base": 1114971.54, "taker_buy_quote": 188583.93305 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.169, "high": 0.172, "low": 0.169, "close": 0.171, "volume": 1950128.71, "close_time": 1773395999999, "quote_volume": 331914.53898, "trades": 820, "taker_buy_base": 1112289.46, "taker_buy_quote": 189481.57981 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.171, "high": 0.173, "low": 0.171, "close": 0.172, "volume": 1301224.63, "close_time": 1773399599999, "quote_volume": 223417.60585, "trades": 716, "taker_buy_base": 532529.17, "taker_buy_quote": 91584.61021 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.172, "high": 0.175, "low": 0.172, "close": 0.175, "volume": 2928815.78, "close_time": 1773403199999, "quote_volume": 508094.43235, "trades": 1089, "taker_buy_base": 1667278.17, "taker_buy_quote": 289229.85372 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.175, "high": 0.18, "low": 0.174, "close": 0.177, "volume": 4828097.04, "close_time": 1773406799999, "quote_volume": 853106.86029, "trades": 1851, "taker_buy_base": 2136257.2, "taker_buy_quote": 377431.19071 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.177, "high": 0.182, "low": 0.176, "close": 0.18, "volume": 5877478.21, "close_time": 1773410399999, "quote_volume": 1057665.66202, "trades": 2607, "taker_buy_base": 3132367.4, "taker_buy_quote": 563660.84236 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.18, "high": 0.181, "low": 0.172, "close": 0.173, "volume": 4545647.89, "close_time": 1773413999999, "quote_volume": 802980.76541, "trades": 2124, "taker_buy_base": 2128902.72, "taker_buy_quote": 377082.49852 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.173, "high": 0.176, "low": 0.172, "close": 0.173, "volume": 3018650.56, "close_time": 1773417599999, "quote_volume": 525949.75677, "trades": 1377, "taker_buy_base": 1423379.48, "taker_buy_quote": 247961.22099 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.174, "high": 0.174, "low": 0.171, "close": 0.173, "volume": 5224636.38, "close_time": 1773421199999, "quote_volume": 899122.1575, "trades": 2132, "taker_buy_base": 1786864.65, "taker_buy_quote": 308382.44945 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.173, "high": 0.174, "low": 0.169, "close": 0.17, "volume": 3140377.21, "close_time": 1773424799999, "quote_volume": 537677.91182, "trades": 1498, "taker_buy_base": 1575715.74, "taker_buy_quote": 269872.49229 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.17, "high": 0.171, "low": 0.169, "close": 0.17, "volume": 2209510.97, "close_time": 1773428399999, "quote_volume": 375607.80159, "trades": 1146, "taker_buy_base": 1162791.48, "taker_buy_quote": 197695.14715 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.17, "high": 0.17, "low": 0.168, "close": 0.168, "volume": 1680806.86, "close_time": 1773431999999, "quote_volume": 283882.03229, "trades": 802, "taker_buy_base": 764042.58, "taker_buy_quote": 129008.9427 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.169, "high": 0.17, "low": 0.168, "close": 0.169, "volume": 1469713.21, "close_time": 1773435599999, "quote_volume": 248409.53671, "trades": 1074, "taker_buy_base": 902123.51, "taker_buy_quote": 152493.65002 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.169, "high": 0.171, "low": 0.168, "close": 0.169, "volume": 1419345.65, "close_time": 1773439199999, "quote_volume": 240781.42922, "trades": 623, "taker_buy_base": 540156.72, "taker_buy_quote": 91595.03854 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.169, "high": 0.169, "low": 0.165, "close": 0.168, "volume": 2654906.11, "close_time": 1773442799999, "quote_volume": 443082.95804, "trades": 1057, "taker_buy_base": 812480.05, "taker_buy_quote": 135403.71334 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 430594.18, "close_time": 1773446399999, "quote_volume": 72233.10018, "trades": 282, "taker_buy_base": 323872.12, "taker_buy_quote": 54410.51616 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.168, "high": 0.168, "low": 0.166, "close": 0.167, "volume": 1211162.27, "close_time": 1773449999999, "quote_volume": 202481.68765, "trades": 905, "taker_buy_base": 578668.28, "taker_buy_quote": 96855.40541 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.166, "high": 0.169, "low": 0.166, "close": 0.168, "volume": 1718663.7, "close_time": 1773453599999, "quote_volume": 287885.05947, "trades": 1168, "taker_buy_base": 896035.84, "taker_buy_quote": 150025.59518 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.168, "high": 0.17, "low": 0.168, "close": 0.168, "volume": 1758371.4, "close_time": 1773457199999, "quote_volume": 296024.86858, "trades": 632, "taker_buy_base": 1094940.24, "taker_buy_quote": 184479.02784 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.169, "high": 0.17, "low": 0.168, "close": 0.168, "volume": 404234.03, "close_time": 1773460799999, "quote_volume": 68293.7743, "trades": 247, "taker_buy_base": 229651.45, "taker_buy_quote": 38826.21377 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.169, "high": 0.17, "low": 0.167, "close": 0.167, "volume": 585048.62, "close_time": 1773464399999, "quote_volume": 98422.28516, "trades": 316, "taker_buy_base": 227679.32, "taker_buy_quote": 38318.74819 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.167, "high": 0.168, "low": 0.166, "close": 0.167, "volume": 591211.58, "close_time": 1773467999999, "quote_volume": 98636.15562, "trades": 243, "taker_buy_base": 242027.52, "taker_buy_quote": 40424.90911 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.166, "high": 0.166, "low": 0.164, "close": 0.165, "volume": 3431138.83, "close_time": 1773471599999, "quote_volume": 566907.7422, "trades": 1174, "taker_buy_base": 1730069.12, "taker_buy_quote": 285736.00066 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 1220963.68, "close_time": 1773475199999, "quote_volume": 200294.23595, "trades": 720, "taker_buy_base": 594994.21, "taker_buy_quote": 97635.24287 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 442050.64, "close_time": 1773478799999, "quote_volume": 72519.21304, "trades": 221, "taker_buy_base": 142455.24, "taker_buy_quote": 23385.56744 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.164, "high": 0.166, "low": 0.164, "close": 0.166, "volume": 747278.38, "close_time": 1773482399999, "quote_volume": 123314.7979, "trades": 508, "taker_buy_base": 498626.27, "taker_buy_quote": 82288.04221 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.166, "high": 0.166, "low": 0.164, "close": 0.164, "volume": 525736.76, "close_time": 1773485999999, "quote_volume": 86717.5768, "trades": 213, "taker_buy_base": 311398.17, "taker_buy_quote": 51381.40235 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.164, "high": 0.166, "low": 0.164, "close": 0.165, "volume": 994612.19, "close_time": 1773489599999, "quote_volume": 164089.32657, "trades": 825, "taker_buy_base": 666854.41, "taker_buy_quote": 110042.01843 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.165, "high": 0.165, "low": 0.163, "close": 0.164, "volume": 765843.63, "close_time": 1773493199999, "quote_volume": 125722.02894, "trades": 288, "taker_buy_base": 393577.65, "taker_buy_quote": 64676.79112 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 157232.22, "close_time": 1773496799999, "quote_volume": 25878.52181, "trades": 165, "taker_buy_base": 92437.73, "taker_buy_quote": 15252.22545 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.165, "high": 0.167, "low": 0.164, "close": 0.166, "volume": 1826718.59, "close_time": 1773500399999, "quote_volume": 302084.10216, "trades": 946, "taker_buy_base": 788794.5, "taker_buy_quote": 130714.15988 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.165, "high": 0.168, "low": 0.165, "close": 0.166, "volume": 1218469.66, "close_time": 1773503999999, "quote_volume": 202464.91084, "trades": 758, "taker_buy_base": 813933.0, "taker_buy_quote": 135310.38199 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.166, "high": 0.169, "low": 0.166, "close": 0.168, "volume": 1427851.64, "close_time": 1773507599999, "quote_volume": 239443.88332, "trades": 789, "taker_buy_base": 885015.88, "taker_buy_quote": 148395.43611 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.168, "high": 0.168, "low": 0.165, "close": 0.165, "volume": 943691.08, "close_time": 1773511199999, "quote_volume": 156746.99486, "trades": 344, "taker_buy_base": 127135.29, "taker_buy_quote": 21132.26682 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.165, "high": 0.166, "low": 0.164, "close": 0.166, "volume": 606254.52, "close_time": 1773514799999, "quote_volume": 100027.49474, "trades": 268, "taker_buy_base": 429062.54, "taker_buy_quote": 70809.62104 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.165, "high": 0.166, "low": 0.164, "close": 0.165, "volume": 257516.55, "close_time": 1773518399999, "quote_volume": 42486.89044, "trades": 106, "taker_buy_base": 27745.91, "taker_buy_quote": 4581.02423 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.164, "high": 0.166, "low": 0.164, "close": 0.164, "volume": 824863.97, "close_time": 1773521999999, "quote_volume": 136094.14976, "trades": 477, "taker_buy_base": 518104.1, "taker_buy_quote": 85488.98352 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.164, "high": 0.166, "low": 0.164, "close": 0.166, "volume": 982736.28, "close_time": 1773525599999, "quote_volume": 161522.20616, "trades": 303, "taker_buy_base": 415592.6, "taker_buy_quote": 68423.35604 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.166, "high": 0.166, "low": 0.164, "close": 0.165, "volume": 697319.89, "close_time": 1773529199999, "quote_volume": 115083.49044, "trades": 361, "taker_buy_base": 309837.86, "taker_buy_quote": 51149.76229 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.166, "high": 0.167, "low": 0.165, "close": 0.166, "volume": 1361630.6, "close_time": 1773532799999, "quote_volume": 226372.43372, "trades": 592, "taker_buy_base": 802012.36, "taker_buy_quote": 133431.58076 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 151504.84, "close_time": 1773536399999, "quote_volume": 25159.22236, "trades": 214, "taker_buy_base": 9418.92, "taker_buy_quote": 1572.95964 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.167, "high": 0.168, "low": 0.166, "close": 0.168, "volume": 1183422.62, "close_time": 1773539999999, "quote_volume": 197157.02977, "trades": 513, "taker_buy_base": 680808.91, "taker_buy_quote": 113623.9123 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.168, "high": 0.171, "low": 0.168, "close": 0.169, "volume": 1403303.2, "close_time": 1773543599999, "quote_volume": 236689.49774, "trades": 706, "taker_buy_base": 1037919.04, "taker_buy_quote": 174913.59384 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.17, "high": 0.17, "low": 0.165, "close": 0.166, "volume": 1615341.39, "close_time": 1773547199999, "quote_volume": 270967.82422, "trades": 760, "taker_buy_base": 761165.58, "taker_buy_quote": 127615.5763 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.166, "high": 0.167, "low": 0.165, "close": 0.167, "volume": 763998.96, "close_time": 1773550799999, "quote_volume": 126808.20603, "trades": 399, "taker_buy_base": 477012.66, "taker_buy_quote": 79190.04703 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.167, "high": 0.168, "low": 0.166, "close": 0.166, "volume": 1284128.64, "close_time": 1773554399999, "quote_volume": 214375.10468, "trades": 654, "taker_buy_base": 546463.21, "taker_buy_quote": 91263.39754 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.166, "high": 0.167, "low": 0.165, "close": 0.166, "volume": 741033.27, "close_time": 1773557999999, "quote_volume": 123022.7511, "trades": 325, "taker_buy_base": 402412.66, "taker_buy_quote": 66817.06005 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.166, "high": 0.167, "low": 0.165, "close": 0.166, "volume": 1114933.66, "close_time": 1773561599999, "quote_volume": 185077.35731, "trades": 619, "taker_buy_base": 465272.89, "taker_buy_quote": 77247.78642 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 204271.43, "close_time": 1773565199999, "quote_volume": 34006.23351, "trades": 109, "taker_buy_base": 97176.13, "taker_buy_quote": 16228.41371 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.167, "high": 0.167, "low": 0.165, "close": 0.166, "volume": 569438.99, "close_time": 1773568799999, "quote_volume": 94791.2809, "trades": 551, "taker_buy_base": 243891.62, "taker_buy_quote": 40659.60433 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.166, "high": 0.167, "low": 0.165, "close": 0.166, "volume": 563825.4, "close_time": 1773572399999, "quote_volume": 93603.9696, "trades": 203, "taker_buy_base": 257974.75, "taker_buy_quote": 42834.60266 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.166, "high": 0.168, "low": 0.166, "close": 0.167, "volume": 673068.69, "close_time": 1773575999999, "quote_volume": 112387.40832, "trades": 585, "taker_buy_base": 291065.64, "taker_buy_quote": 48608.52721 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.167, "high": 0.168, "low": 0.166, "close": 0.167, "volume": 1584469.31, "close_time": 1773579599999, "quote_volume": 264650.47069, "trades": 912, "taker_buy_base": 923298.17, "taker_buy_quote": 154253.79198 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.167, "high": 0.168, "low": 0.164, "close": 0.167, "volume": 1821209.99, "close_time": 1773583199999, "quote_volume": 301667.96428, "trades": 698, "taker_buy_base": 997949.18, "taker_buy_quote": 165317.14212 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.167, "high": 0.168, "low": 0.166, "close": 0.166, "volume": 1218899.76, "close_time": 1773586799999, "quote_volume": 202943.62323, "trades": 601, "taker_buy_base": 597935.3, "taker_buy_quote": 99671.39926 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 786348.7, "close_time": 1773590399999, "quote_volume": 130553.50198, "trades": 451, "taker_buy_base": 205370.22, "taker_buy_quote": 34111.0743 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 1027399.9, "close_time": 1773593999999, "quote_volume": 170866.4571, "trades": 352, "taker_buy_base": 481485.9, "taker_buy_quote": 80177.14016 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.166, "high": 0.168, "low": 0.166, "close": 0.167, "volume": 1943596.62, "close_time": 1773597599999, "quote_volume": 324464.44496, "trades": 996, "taker_buy_base": 1026052.59, "taker_buy_quote": 171404.36922 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.167, "high": 0.168, "low": 0.165, "close": 0.166, "volume": 1662315.86, "close_time": 1773601199999, "quote_volume": 277192.15545, "trades": 871, "taker_buy_base": 776388.48, "taker_buy_quote": 129450.06113 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.166, "high": 0.167, "low": 0.165, "close": 0.166, "volume": 1974835.95, "close_time": 1773604799999, "quote_volume": 327806.33076, "trades": 1110, "taker_buy_base": 1049203.73, "taker_buy_quote": 174169.36078 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.166, "high": 0.168, "low": 0.166, "close": 0.166, "volume": 848770.12, "close_time": 1773608399999, "quote_volume": 141761.56951, "trades": 331, "taker_buy_base": 358055.31, "taker_buy_quote": 59821.45854 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.166, "high": 0.168, "low": 0.166, "close": 0.168, "volume": 592524.51, "close_time": 1773611999999, "quote_volume": 99114.12006, "trades": 481, "taker_buy_base": 414963.05, "taker_buy_quote": 69501.11914 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.167, "high": 0.17, "low": 0.166, "close": 0.169, "volume": 3808675.3, "close_time": 1773615599999, "quote_volume": 639791.21386, "trades": 1163, "taker_buy_base": 2164500.43, "taker_buy_quote": 363879.62037 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.17, "high": 0.171, "low": 0.167, "close": 0.17, "volume": 3687264.49, "close_time": 1773619199999, "quote_volume": 624155.44331, "trades": 1511, "taker_buy_base": 1918618.45, "taker_buy_quote": 324901.79518 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.17, "high": 0.172, "low": 0.169, "close": 0.171, "volume": 1315966.83, "close_time": 1773622799999, "quote_volume": 224465.76307, "trades": 1143, "taker_buy_base": 845929.92, "taker_buy_quote": 144321.13095 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.171, "high": 0.172, "low": 0.169, "close": 0.171, "volume": 1542090.46, "close_time": 1773626399999, "quote_volume": 262990.9505, "trades": 838, "taker_buy_base": 740375.46, "taker_buy_quote": 126219.79332 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.17, "high": 0.171, "low": 0.169, "close": 0.17, "volume": 2233572.8, "close_time": 1773629999999, "quote_volume": 379276.23189, "trades": 819, "taker_buy_base": 891576.11, "taker_buy_quote": 151410.55121 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.17, "high": 0.175, "low": 0.17, "close": 0.173, "volume": 5966543.43, "close_time": 1773633599999, "quote_volume": 1031266.35431, "trades": 2652, "taker_buy_base": 3067431.95, "taker_buy_quote": 530025.87848 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.173, "high": 0.177, "low": 0.173, "close": 0.177, "volume": 3394135.96, "close_time": 1773637199999, "quote_volume": 593427.99996, "trades": 1547, "taker_buy_base": 1935127.1, "taker_buy_quote": 338518.60532 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.176, "high": 0.18, "low": 0.175, "close": 0.179, "volume": 2826936.3, "close_time": 1773640799999, "quote_volume": 502051.51526, "trades": 1292, "taker_buy_base": 1368368.66, "taker_buy_quote": 243059.51614 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.18, "high": 0.182, "low": 0.178, "close": 0.181, "volume": 4508546.01, "close_time": 1773644399999, "quote_volume": 810239.80466, "trades": 2216, "taker_buy_base": 2348210.44, "taker_buy_quote": 422347.24629 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.181, "high": 0.187, "low": 0.18, "close": 0.186, "volume": 6155050.7, "close_time": 1773647999999, "quote_volume": 1127665.1596, "trades": 4077, "taker_buy_base": 3015676.38, "taker_buy_quote": 552929.89864 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.186, "high": 0.19, "low": 0.183, "close": 0.185, "volume": 15311553.94, "close_time": 1773651599999, "quote_volume": 2846534.45804, "trades": 7071, "taker_buy_base": 7886376.84, "taker_buy_quote": 1467581.00956 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.186, "high": 0.193, "low": 0.183, "close": 0.191, "volume": 17169641.6, "close_time": 1773655199999, "quote_volume": 3208742.01337, "trades": 9306, "taker_buy_base": 7894552.85, "taker_buy_quote": 1480950.74251 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.191, "high": 0.193, "low": 0.184, "close": 0.185, "volume": 6648336.41, "close_time": 1773658799999, "quote_volume": 1251111.31923, "trades": 3855, "taker_buy_base": 2808478.36, "taker_buy_quote": 529167.90653 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.186, "high": 0.186, "low": 0.181, "close": 0.183, "volume": 3974150.07, "close_time": 1773662399999, "quote_volume": 728108.75092, "trades": 2458, "taker_buy_base": 1351209.43, "taker_buy_quote": 247488.65566 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.183, "high": 0.189, "low": 0.182, "close": 0.188, "volume": 5702863.17, "close_time": 1773665999999, "quote_volume": 1054765.05349, "trades": 2625, "taker_buy_base": 3343547.41, "taker_buy_quote": 619032.22282 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.188, "high": 0.192, "low": 0.185, "close": 0.186, "volume": 6253692.13, "close_time": 1773669599999, "quote_volume": 1180819.77485, "trades": 3503, "taker_buy_base": 2832451.59, "taker_buy_quote": 535106.75496 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.187, "high": 0.192, "low": 0.185, "close": 0.191, "volume": 3782762.63, "close_time": 1773673199999, "quote_volume": 710309.76599, "trades": 2742, "taker_buy_base": 1984376.79, "taker_buy_quote": 372863.02143 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.191, "high": 0.192, "low": 0.183, "close": 0.184, "volume": 3119948.7, "close_time": 1773676799999, "quote_volume": 586502.68521, "trades": 2410, "taker_buy_base": 1213808.91, "taker_buy_quote": 228804.69835 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.185, "high": 0.189, "low": 0.183, "close": 0.187, "volume": 2164784.65, "close_time": 1773680399999, "quote_volume": 402484.7072, "trades": 1750, "taker_buy_base": 1088263.7, "taker_buy_quote": 202178.72208 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.188, "high": 0.192, "low": 0.187, "close": 0.19, "volume": 5621105.76, "close_time": 1773683999999, "quote_volume": 1064683.52578, "trades": 2871, "taker_buy_base": 2959585.91, "taker_buy_quote": 560693.43665 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.189, "high": 0.192, "low": 0.187, "close": 0.19, "volume": 4298064.09, "close_time": 1773687599999, "quote_volume": 814212.8206, "trades": 2410, "taker_buy_base": 1996371.11, "taker_buy_quote": 378343.10808 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.19, "high": 0.193, "low": 0.188, "close": 0.19, "volume": 2482020.27, "close_time": 1773691199999, "quote_volume": 471759.87162, "trades": 2156, "taker_buy_base": 1396612.63, "taker_buy_quote": 265443.58054 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.19, "high": 0.191, "low": 0.187, "close": 0.187, "volume": 1182914.91, "close_time": 1773694799999, "quote_volume": 223166.31517, "trades": 1030, "taker_buy_base": 439413.72, "taker_buy_quote": 82983.81568 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.187, "high": 0.19, "low": 0.186, "close": 0.189, "volume": 1569377.36, "close_time": 1773698399999, "quote_volume": 294525.10067, "trades": 1327, "taker_buy_base": 887020.25, "taker_buy_quote": 166488.41351 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.188, "high": 0.191, "low": 0.187, "close": 0.191, "volume": 1152210.66, "close_time": 1773701999999, "quote_volume": 218825.85415, "trades": 1204, "taker_buy_base": 608973.03, "taker_buy_quote": 115697.69917 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.19, "high": 0.191, "low": 0.188, "close": 0.19, "volume": 1396144.75, "close_time": 1773705599999, "quote_volume": 264594.11616, "trades": 1120, "taker_buy_base": 591806.58, "taker_buy_quote": 112168.15682 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.189, "high": 0.191, "low": 0.188, "close": 0.19, "volume": 3422513.24, "close_time": 1773709199999, "quote_volume": 647723.39388, "trades": 2036, "taker_buy_base": 2112559.97, "taker_buy_quote": 400002.41069 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.19, "high": 0.191, "low": 0.188, "close": 0.189, "volume": 2052202.76, "close_time": 1773712799999, "quote_volume": 389060.1118, "trades": 1662, "taker_buy_base": 987780.37, "taker_buy_quote": 187294.8727 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.189, "high": 0.191, "low": 0.188, "close": 0.189, "volume": 1403792.15, "close_time": 1773716399999, "quote_volume": 265534.26165, "trades": 1573, "taker_buy_base": 610788.51, "taker_buy_quote": 115578.19054 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.189, "high": 0.193, "low": 0.186, "close": 0.189, "volume": 4598684.44, "close_time": 1773719999999, "quote_volume": 870952.57202, "trades": 3085, "taker_buy_base": 2548080.48, "taker_buy_quote": 483022.79497 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.189, "high": 0.189, "low": 0.183, "close": 0.184, "volume": 2369664.74, "close_time": 1773723599999, "quote_volume": 438178.88063, "trades": 1714, "taker_buy_base": 1104746.48, "taker_buy_quote": 204159.26148 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.184, "high": 0.186, "low": 0.183, "close": 0.184, "volume": 1414074.43, "close_time": 1773727199999, "quote_volume": 260502.67652, "trades": 1138, "taker_buy_base": 647424.15, "taker_buy_quote": 119344.86306 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.184, "high": 0.188, "low": 0.183, "close": 0.185, "volume": 3758274.29, "close_time": 1773730799999, "quote_volume": 697165.21122, "trades": 2243, "taker_buy_base": 1943858.85, "taker_buy_quote": 360704.66179 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.185, "high": 0.189, "low": 0.185, "close": 0.188, "volume": 1651862.82, "close_time": 1773734399999, "quote_volume": 309127.8275, "trades": 1539, "taker_buy_base": 1097653.85, "taker_buy_quote": 205386.7572 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.188, "high": 0.191, "low": 0.187, "close": 0.188, "volume": 3050619.81, "close_time": 1773737999999, "quote_volume": 576596.36718, "trades": 2090, "taker_buy_base": 1553673.34, "taker_buy_quote": 293795.69365 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.189, "high": 0.19, "low": 0.188, "close": 0.188, "volume": 1689579.4, "close_time": 1773741599999, "quote_volume": 318835.95844, "trades": 1070, "taker_buy_base": 866089.43, "taker_buy_quote": 163516.42461 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.189, "high": 0.189, "low": 0.187, "close": 0.188, "volume": 1961622.98, "close_time": 1773745199999, "quote_volume": 368779.60669, "trades": 1229, "taker_buy_base": 943747.65, "taker_buy_quote": 177527.54662 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.189, "high": 0.19, "low": 0.186, "close": 0.186, "volume": 1473464.22, "close_time": 1773748799999, "quote_volume": 275483.30098, "trades": 1020, "taker_buy_base": 707572.65, "taker_buy_quote": 132265.28874 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.186, "high": 0.187, "low": 0.183, "close": 0.184, "volume": 1436701.44, "close_time": 1773752399999, "quote_volume": 265676.01648, "trades": 1102, "taker_buy_base": 741658.32, "taker_buy_quote": 137259.13805 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.184, "high": 0.188, "low": 0.184, "close": 0.185, "volume": 2515029.98, "close_time": 1773755999999, "quote_volume": 466855.51787, "trades": 1921, "taker_buy_base": 1285584.95, "taker_buy_quote": 238596.23824 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.185, "high": 0.189, "low": 0.184, "close": 0.188, "volume": 1526335.9, "close_time": 1773759599999, "quote_volume": 285274.22302, "trades": 1905, "taker_buy_base": 787595.93, "taker_buy_quote": 147310.5085 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.187, "high": 0.189, "low": 0.185, "close": 0.186, "volume": 2928349.85, "close_time": 1773763199999, "quote_volume": 546508.88886, "trades": 3166, "taker_buy_base": 1630851.99, "taker_buy_quote": 304544.44182 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.187, "high": 0.187, "low": 0.184, "close": 0.185, "volume": 1063604.69, "close_time": 1773766799999, "quote_volume": 197580.02049, "trades": 769, "taker_buy_base": 458199.03, "taker_buy_quote": 85156.54537 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.185, "high": 0.187, "low": 0.185, "close": 0.187, "volume": 1661617.26, "close_time": 1773770399999, "quote_volume": 308881.5789, "trades": 924, "taker_buy_base": 1096100.14, "taker_buy_quote": 203821.20195 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.187, "high": 0.189, "low": 0.186, "close": 0.189, "volume": 864304.66, "close_time": 1773773999999, "quote_volume": 162042.25586, "trades": 747, "taker_buy_base": 477255.13, "taker_buy_quote": 89489.51876 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.189, "high": 0.189, "low": 0.186, "close": 0.186, "volume": 692205.65, "close_time": 1773777599999, "quote_volume": 130082.0734, "trades": 356, "taker_buy_base": 290538.86, "taker_buy_quote": 54646.81597 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.186, "high": 0.188, "low": 0.185, "close": 0.187, "volume": 1331604.04, "close_time": 1773781199999, "quote_volume": 248552.85895, "trades": 663, "taker_buy_base": 780574.54, "taker_buy_quote": 145677.58421 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.187, "high": 0.191, "low": 0.187, "close": 0.19, "volume": 2243896.53, "close_time": 1773784799999, "quote_volume": 424874.28164, "trades": 1252, "taker_buy_base": 1108102.06, "taker_buy_quote": 209831.23165 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.19, "high": 0.191, "low": 0.188, "close": 0.19, "volume": 1285141.22, "close_time": 1773788399999, "quote_volume": 243516.80788, "trades": 836, "taker_buy_base": 668011.37, "taker_buy_quote": 126544.75367 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.19, "high": 0.19, "low": 0.188, "close": 0.189, "volume": 1428645.68, "close_time": 1773791999999, "quote_volume": 270181.22688, "trades": 887, "taker_buy_base": 739031.62, "taker_buy_quote": 139808.87578 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.189, "high": 0.19, "low": 0.186, "close": 0.187, "volume": 2125428.83, "close_time": 1773795599999, "quote_volume": 398414.51653, "trades": 1595, "taker_buy_base": 963803.49, "taker_buy_quote": 180739.53638 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.188, "high": 0.19, "low": 0.187, "close": 0.19, "volume": 645265.78, "close_time": 1773799199999, "quote_volume": 121725.13084, "trades": 640, "taker_buy_base": 470683.17, "taker_buy_quote": 88768.5225 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.19, "high": 0.192, "low": 0.189, "close": 0.19, "volume": 1328245.63, "close_time": 1773802799999, "quote_volume": 253614.55621, "trades": 857, "taker_buy_base": 728835.41, "taker_buy_quote": 139195.85917 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.19, "high": 0.194, "low": 0.189, "close": 0.19, "volume": 2133737.54, "close_time": 1773806399999, "quote_volume": 408675.96129, "trades": 1589, "taker_buy_base": 1107396.71, "taker_buy_quote": 212248.63724 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.19, "high": 0.19, "low": 0.187, "close": 0.189, "volume": 1041286.34, "close_time": 1773809999999, "quote_volume": 196145.9962, "trades": 874, "taker_buy_base": 461812.76, "taker_buy_quote": 86927.16479 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.19, "high": 0.192, "low": 0.188, "close": 0.189, "volume": 2064104.89, "close_time": 1773813599999, "quote_volume": 392238.5054, "trades": 1286, "taker_buy_base": 1024001.55, "taker_buy_quote": 194776.19474 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.189, "high": 0.19, "low": 0.188, "close": 0.189, "volume": 1123354.0, "close_time": 1773817199999, "quote_volume": 212418.82326, "trades": 923, "taker_buy_base": 479836.78, "taker_buy_quote": 90753.91971 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.189, "high": 0.189, "low": 0.187, "close": 0.189, "volume": 1073923.56, "close_time": 1773820799999, "quote_volume": 202136.93402, "trades": 789, "taker_buy_base": 490668.49, "taker_buy_quote": 92359.8557 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.189, "high": 0.191, "low": 0.188, "close": 0.188, "volume": 825612.46, "close_time": 1773824399999, "quote_volume": 156230.15086, "trades": 556, "taker_buy_base": 466422.01, "taker_buy_quote": 88343.76752 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.188, "high": 0.189, "low": 0.187, "close": 0.188, "volume": 1107747.74, "close_time": 1773827999999, "quote_volume": 208185.73645, "trades": 772, "taker_buy_base": 570955.83, "taker_buy_quote": 107342.42616 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.188, "high": 0.188, "low": 0.185, "close": 0.187, "volume": 1493618.58, "close_time": 1773831599999, "quote_volume": 278012.11652, "trades": 886, "taker_buy_base": 619311.88, "taker_buy_quote": 115359.08938 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.186, "high": 0.187, "low": 0.18, "close": 0.182, "volume": 4891263.06, "close_time": 1773835199999, "quote_volume": 894025.96872, "trades": 2947, "taker_buy_base": 2218169.45, "taker_buy_quote": 405105.73535 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.182, "high": 0.182, "low": 0.177, "close": 0.177, "volume": 3276018.74, "close_time": 1773838799999, "quote_volume": 586872.83985, "trades": 2531, "taker_buy_base": 1419888.5, "taker_buy_quote": 254480.04412 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.177, "high": 0.181, "low": 0.176, "close": 0.178, "volume": 3199281.42, "close_time": 1773842399999, "quote_volume": 568841.70517, "trades": 2164, "taker_buy_base": 1533931.04, "taker_buy_quote": 272785.09979 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.178, "high": 0.179, "low": 0.175, "close": 0.175, "volume": 2447121.2, "close_time": 1773845999999, "quote_volume": 431943.38773, "trades": 1549, "taker_buy_base": 1164111.18, "taker_buy_quote": 205606.03905 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.175, "high": 0.177, "low": 0.174, "close": 0.176, "volume": 1589269.91, "close_time": 1773849599999, "quote_volume": 279338.68825, "trades": 1239, "taker_buy_base": 672687.07, "taker_buy_quote": 118343.21279 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.176, "high": 0.176, "low": 0.173, "close": 0.175, "volume": 2216480.58, "close_time": 1773853199999, "quote_volume": 387004.03098, "trades": 1148, "taker_buy_base": 1147167.23, "taker_buy_quote": 200441.90257 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.175, "high": 0.178, "low": 0.173, "close": 0.176, "volume": 2080516.6, "close_time": 1773856799999, "quote_volume": 363607.52285, "trades": 1758, "taker_buy_base": 1100345.47, "taker_buy_quote": 192555.16159 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.177, "high": 0.18, "low": 0.176, "close": 0.176, "volume": 3636142.48, "close_time": 1773860399999, "quote_volume": 646623.32245, "trades": 2745, "taker_buy_base": 1938431.75, "taker_buy_quote": 344774.81165 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.176, "high": 0.178, "low": 0.176, "close": 0.177, "volume": 1108289.87, "close_time": 1773863999999, "quote_volume": 196392.84192, "trades": 839, "taker_buy_base": 523132.16, "taker_buy_quote": 92691.45778 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.176, "high": 0.179, "low": 0.175, "close": 0.178, "volume": 1848291.82, "close_time": 1773867599999, "quote_volume": 326353.91905, "trades": 871, "taker_buy_base": 1056947.26, "taker_buy_quote": 186762.65894 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.178, "high": 0.183, "low": 0.178, "close": 0.182, "volume": 1581083.67, "close_time": 1773871199999, "quote_volume": 285327.21402, "trades": 860, "taker_buy_base": 1007536.61, "taker_buy_quote": 181986.65005 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 992849.08, "close_time": 1773874799999, "quote_volume": 180039.95926, "trades": 489, "taker_buy_base": 462777.63, "taker_buy_quote": 83998.77329 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.181, "high": 0.182, "low": 0.179, "close": 0.181, "volume": 1006584.68, "close_time": 1773878399999, "quote_volume": 181412.70175, "trades": 454, "taker_buy_base": 527985.6, "taker_buy_quote": 95152.11269 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.181, "high": 0.182, "low": 0.179, "close": 0.18, "volume": 1167013.82, "close_time": 1773881999999, "quote_volume": 210797.02444, "trades": 533, "taker_buy_base": 546502.09, "taker_buy_quote": 98755.98879 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 532609.67, "close_time": 1773885599999, "quote_volume": 95473.37192, "trades": 326, "taker_buy_base": 207079.81, "taker_buy_quote": 37153.46248 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 441252.33, "close_time": 1773889199999, "quote_volume": 78730.52457, "trades": 363, "taker_buy_base": 247229.78, "taker_buy_quote": 44109.84558 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.178, "high": 0.182, "low": 0.178, "close": 0.18, "volume": 1913115.77, "close_time": 1773892799999, "quote_volume": 344657.26373, "trades": 1034, "taker_buy_base": 986319.91, "taker_buy_quote": 177692.17808 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.18, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 796961.47, "close_time": 1773896399999, "quote_volume": 142616.33269, "trades": 402, "taker_buy_base": 309461.39, "taker_buy_quote": 55396.75166 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.178, "high": 0.179, "low": 0.176, "close": 0.177, "volume": 969501.07, "close_time": 1773899999999, "quote_volume": 171908.99389, "trades": 434, "taker_buy_base": 582241.88, "taker_buy_quote": 103233.45898 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.177, "high": 0.178, "low": 0.176, "close": 0.177, "volume": 1123179.78, "close_time": 1773903599999, "quote_volume": 198801.45917, "trades": 436, "taker_buy_base": 615744.37, "taker_buy_quote": 108990.38173 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.177, "high": 0.178, "low": 0.174, "close": 0.176, "volume": 2181500.68, "close_time": 1773907199999, "quote_volume": 384018.17065, "trades": 1126, "taker_buy_base": 1148887.94, "taker_buy_quote": 202161.4508 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.176, "high": 0.177, "low": 0.175, "close": 0.176, "volume": 1602933.2, "close_time": 1773910799999, "quote_volume": 281162.02848, "trades": 778, "taker_buy_base": 853337.54, "taker_buy_quote": 149741.77039 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.176, "high": 0.178, "low": 0.175, "close": 0.177, "volume": 1471846.18, "close_time": 1773914399999, "quote_volume": 260372.20812, "trades": 774, "taker_buy_base": 821218.92, "taker_buy_quote": 145272.61747 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.177, "high": 0.178, "low": 0.175, "close": 0.176, "volume": 853625.13, "close_time": 1773917999999, "quote_volume": 150737.58916, "trades": 453, "taker_buy_base": 347661.76, "taker_buy_quote": 61375.61357 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.176, "high": 0.176, "low": 0.174, "close": 0.175, "volume": 1207065.81, "close_time": 1773921599999, "quote_volume": 211239.46919, "trades": 559, "taker_buy_base": 556197.43, "taker_buy_quote": 97343.28581 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.175, "high": 0.175, "low": 0.171, "close": 0.172, "volume": 3276657.33, "close_time": 1773925199999, "quote_volume": 568082.73768, "trades": 1547, "taker_buy_base": 1557065.56, "taker_buy_quote": 270075.54594 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.172, "high": 0.176, "low": 0.171, "close": 0.174, "volume": 2815581.14, "close_time": 1773928799999, "quote_volume": 488102.23751, "trades": 1871, "taker_buy_base": 1524902.48, "taker_buy_quote": 264473.23882 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.174, "high": 0.175, "low": 0.172, "close": 0.172, "volume": 1630788.63, "close_time": 1773932399999, "quote_volume": 283168.21967, "trades": 1038, "taker_buy_base": 561226.88, "taker_buy_quote": 97437.90673 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.172, "high": 0.173, "low": 0.17, "close": 0.172, "volume": 2091780.66, "close_time": 1773935999999, "quote_volume": 358501.30624, "trades": 1429, "taker_buy_base": 1206178.98, "taker_buy_quote": 206850.57978 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.171, "high": 0.172, "low": 0.17, "close": 0.171, "volume": 1804312.14, "close_time": 1773939599999, "quote_volume": 308512.58332, "trades": 1198, "taker_buy_base": 776698.32, "taker_buy_quote": 132820.20389 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.171, "high": 0.174, "low": 0.17, "close": 0.174, "volume": 902798.41, "close_time": 1773943199999, "quote_volume": 154796.33409, "trades": 373, "taker_buy_base": 505330.69, "taker_buy_quote": 86734.03031 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.173, "high": 0.174, "low": 0.172, "close": 0.173, "volume": 93994.09, "close_time": 1773946799999, "quote_volume": 16244.26314, "trades": 102, "taker_buy_base": 27406.77, "taker_buy_quote": 4742.45562 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.173, "high": 0.175, "low": 0.171, "close": 0.172, "volume": 2012326.88, "close_time": 1773950399999, "quote_volume": 348908.11363, "trades": 1780, "taker_buy_base": 1092586.02, "taker_buy_quote": 189443.49066 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.172, "high": 0.173, "low": 0.171, "close": 0.172, "volume": 1563329.16, "close_time": 1773953999999, "quote_volume": 268899.94407, "trades": 1247, "taker_buy_base": 939367.61, "taker_buy_quote": 161581.69529 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.172, "high": 0.174, "low": 0.171, "close": 0.173, "volume": 814230.33, "close_time": 1773957599999, "quote_volume": 140356.10833, "trades": 637, "taker_buy_base": 529959.99, "taker_buy_quote": 91341.99158 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.173, "high": 0.173, "low": 0.171, "close": 0.173, "volume": 1886768.15, "close_time": 1773961199999, "quote_volume": 324533.01797, "trades": 856, "taker_buy_base": 1078513.66, "taker_buy_quote": 185515.64048 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.173, "high": 0.174, "low": 0.172, "close": 0.173, "volume": 2107887.76, "close_time": 1773964799999, "quote_volume": 364721.84687, "trades": 1206, "taker_buy_base": 1113639.43, "taker_buy_quote": 192718.93239 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.173, "high": 0.174, "low": 0.172, "close": 0.173, "volume": 1147036.14, "close_time": 1773968399999, "quote_volume": 198129.15864, "trades": 421, "taker_buy_base": 509460.09, "taker_buy_quote": 88049.84457 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.173, "high": 0.176, "low": 0.173, "close": 0.176, "volume": 540739.82, "close_time": 1773971999999, "quote_volume": 94570.50775, "trades": 244, "taker_buy_base": 296075.38, "taker_buy_quote": 51759.94888 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.176, "high": 0.176, "low": 0.173, "close": 0.175, "volume": 1601930.8, "close_time": 1773975599999, "quote_volume": 280384.70266, "trades": 905, "taker_buy_base": 767074.96, "taker_buy_quote": 134268.01555 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.175, "high": 0.177, "low": 0.174, "close": 0.175, "volume": 1199158.29, "close_time": 1773979199999, "quote_volume": 209990.94689, "trades": 533, "taker_buy_base": 774442.18, "taker_buy_quote": 135635.17867 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.175, "high": 0.177, "low": 0.174, "close": 0.176, "volume": 1105134.33, "close_time": 1773982799999, "quote_volume": 193547.78978, "trades": 294, "taker_buy_base": 557936.93, "taker_buy_quote": 97746.94446 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.176, "high": 0.179, "low": 0.176, "close": 0.177, "volume": 1449478.16, "close_time": 1773986399999, "quote_volume": 257346.5376, "trades": 739, "taker_buy_base": 824535.57, "taker_buy_quote": 146297.19835 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.178, "high": 0.178, "low": 0.176, "close": 0.177, "volume": 744936.33, "close_time": 1773989999999, "quote_volume": 131984.98302, "trades": 328, "taker_buy_base": 319445.66, "taker_buy_quote": 56660.95043 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.176, "high": 0.176, "low": 0.174, "close": 0.176, "volume": 2730024.38, "close_time": 1773993599999, "quote_volume": 478017.22544, "trades": 942, "taker_buy_base": 1239994.66, "taker_buy_quote": 217058.26862 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.176, "high": 0.179, "low": 0.175, "close": 0.178, "volume": 2192672.19, "close_time": 1773997199999, "quote_volume": 388678.8984, "trades": 1100, "taker_buy_base": 1263108.7, "taker_buy_quote": 223950.00233 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.177, "high": 0.18, "low": 0.176, "close": 0.178, "volume": 1378977.35, "close_time": 1774000799999, "quote_volume": 244838.22866, "trades": 776, "taker_buy_base": 668076.66, "taker_buy_quote": 118623.54671 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.178, "high": 0.179, "low": 0.176, "close": 0.178, "volume": 1251484.91, "close_time": 1774004399999, "quote_volume": 221988.81351, "trades": 490, "taker_buy_base": 712533.62, "taker_buy_quote": 126352.17651 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.178, "high": 0.18, "low": 0.177, "close": 0.178, "volume": 919966.24, "close_time": 1774007999999, "quote_volume": 163498.00463, "trades": 514, "taker_buy_base": 415501.02, "taker_buy_quote": 73820.79501 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.178, "high": 0.18, "low": 0.177, "close": 0.177, "volume": 396308.27, "close_time": 1774011599999, "quote_volume": 70676.92614, "trades": 314, "taker_buy_base": 195587.8, "taker_buy_quote": 34836.66282 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.177, "high": 0.179, "low": 0.176, "close": 0.177, "volume": 2544478.78, "close_time": 1774015199999, "quote_volume": 452791.20834, "trades": 1593, "taker_buy_base": 1258009.77, "taker_buy_quote": 223955.30209 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.177, "high": 0.18, "low": 0.176, "close": 0.178, "volume": 2179373.72, "close_time": 1774018799999, "quote_volume": 386384.91151, "trades": 1526, "taker_buy_base": 1020692.59, "taker_buy_quote": 181025.11654 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.178, "high": 0.182, "low": 0.177, "close": 0.18, "volume": 2778152.89, "close_time": 1774022399999, "quote_volume": 498478.05948, "trades": 1610, "taker_buy_base": 1558695.9, "taker_buy_quote": 279473.87316 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.18, "high": 0.181, "low": 0.178, "close": 0.18, "volume": 1633395.22, "close_time": 1774025999999, "quote_volume": 294201.46213, "trades": 908, "taker_buy_base": 916456.79, "taker_buy_quote": 165046.13076 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.18, "high": 0.18, "low": 0.177, "close": 0.179, "volume": 1176180.36, "close_time": 1774029599999, "quote_volume": 210254.69665, "trades": 915, "taker_buy_base": 665014.65, "taker_buy_quote": 118902.86261 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.179, "high": 0.18, "low": 0.176, "close": 0.176, "volume": 1971480.11, "close_time": 1774033199999, "quote_volume": 349668.02476, "trades": 1090, "taker_buy_base": 915121.77, "taker_buy_quote": 162217.29318 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.176, "high": 0.178, "low": 0.175, "close": 0.178, "volume": 2196206.56, "close_time": 1774036799999, "quote_volume": 386828.25705, "trades": 1252, "taker_buy_base": 1244947.21, "taker_buy_quote": 219336.95908 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.178, "high": 0.178, "low": 0.175, "close": 0.177, "volume": 1081410.02, "close_time": 1774040399999, "quote_volume": 191366.31877, "trades": 746, "taker_buy_base": 541489.96, "taker_buy_quote": 95874.36975 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.177, "high": 0.181, "low": 0.177, "close": 0.179, "volume": 1823812.56, "close_time": 1774043999999, "quote_volume": 325907.22987, "trades": 986, "taker_buy_base": 866660.46, "taker_buy_quote": 154874.55379 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.18, "high": 0.181, "low": 0.179, "close": 0.179, "volume": 401707.6, "close_time": 1774047599999, "quote_volume": 72306.22942, "trades": 318, "taker_buy_base": 236813.65, "taker_buy_quote": 42639.26362 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.178, "volume": 954356.48, "close_time": 1774051199999, "quote_volume": 170440.13554, "trades": 610, "taker_buy_base": 420297.64, "taker_buy_quote": 75051.18333 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 483424.33, "close_time": 1774054799999, "quote_volume": 86521.48329, "trades": 390, "taker_buy_base": 194278.84, "taker_buy_quote": 34775.91236 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 390516.24, "close_time": 1774058399999, "quote_volume": 69542.5238, "trades": 315, "taker_buy_base": 151674.19, "taker_buy_quote": 27028.6389 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.178, "high": 0.18, "low": 0.178, "close": 0.18, "volume": 400415.18, "close_time": 1774061999999, "quote_volume": 71603.11874, "trades": 229, "taker_buy_base": 271671.69, "taker_buy_quote": 48630.64133 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.18, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 814200.79, "close_time": 1774065599999, "quote_volume": 145995.96308, "trades": 388, "taker_buy_base": 323060.65, "taker_buy_quote": 58011.67729 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.18, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 533607.32, "close_time": 1774069199999, "quote_volume": 95771.10677, "trades": 392, "taker_buy_base": 346691.52, "taker_buy_quote": 62267.93901 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.178, "high": 0.181, "low": 0.178, "close": 0.179, "volume": 1328184.68, "close_time": 1774072799999, "quote_volume": 238556.77487, "trades": 507, "taker_buy_base": 624396.01, "taker_buy_quote": 112085.74266 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 898261.92, "close_time": 1774076399999, "quote_volume": 161209.06569, "trades": 519, "taker_buy_base": 606039.17, "taker_buy_quote": 108795.18772 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 764594.69, "close_time": 1774079999999, "quote_volume": 136868.90079, "trades": 414, "taker_buy_base": 325722.02, "taker_buy_quote": 58313.6085 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.18, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 297919.46, "close_time": 1774083599999, "quote_volume": 53624.33576, "trades": 125, "taker_buy_base": 280195.59, "taker_buy_quote": 50436.26189 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 445124.73, "close_time": 1774087199999, "quote_volume": 80129.07158, "trades": 204, "taker_buy_base": 56857.83, "taker_buy_quote": 10241.02958 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.18, "high": 0.181, "low": 0.179, "close": 0.179, "volume": 415905.93, "close_time": 1774090799999, "quote_volume": 74835.87233, "trades": 303, "taker_buy_base": 241602.5, "taker_buy_quote": 43491.27785 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.179, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 588495.88, "close_time": 1774094399999, "quote_volume": 105879.36465, "trades": 229, "taker_buy_base": 261456.64, "taker_buy_quote": 47063.71037 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 54090.49, "close_time": 1774097999999, "quote_volume": 9692.01953, "trades": 81, "taker_buy_base": 9821.82, "taker_buy_quote": 1767.9276 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.18, "high": 0.18, "low": 0.178, "close": 0.178, "volume": 852346.41, "close_time": 1774101599999, "quote_volume": 152518.03479, "trades": 693, "taker_buy_base": 552544.48, "taker_buy_quote": 98905.52711 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.178, "volume": 1742568.1, "close_time": 1774105199999, "quote_volume": 311960.19065, "trades": 1062, "taker_buy_base": 879947.12, "taker_buy_quote": 157565.95994 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.178, "high": 0.183, "low": 0.178, "close": 0.182, "volume": 1106078.04, "close_time": 1774108799999, "quote_volume": 199195.58889, "trades": 657, "taker_buy_base": 877033.0, "taker_buy_quote": 158061.79464 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 1518625.0, "close_time": 1774112399999, "quote_volume": 276392.36817, "trades": 917, "taker_buy_base": 623350.18, "taker_buy_quote": 113452.35093 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.182, "high": 0.183, "low": 0.18, "close": 0.181, "volume": 1731416.29, "close_time": 1774115999999, "quote_volume": 313819.90998, "trades": 750, "taker_buy_base": 778981.62, "taker_buy_quote": 141232.80293 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.181, "high": 0.182, "low": 0.179, "close": 0.18, "volume": 1074925.63, "close_time": 1774119599999, "quote_volume": 194404.90516, "trades": 491, "taker_buy_base": 459661.01, "taker_buy_quote": 83199.17744 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 251656.14, "close_time": 1774123199999, "quote_volume": 45290.15433, "trades": 78, "taker_buy_base": 126531.75, "taker_buy_quote": 22775.715 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.18, "high": 0.183, "low": 0.179, "close": 0.182, "volume": 1131330.49, "close_time": 1774126799999, "quote_volume": 204491.35003, "trades": 481, "taker_buy_base": 591268.17, "taker_buy_quote": 106888.98334 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.182, "high": 0.183, "low": 0.181, "close": 0.181, "volume": 1497697.4, "close_time": 1774130399999, "quote_volume": 272706.33413, "trades": 538, "taker_buy_base": 678837.67, "taker_buy_quote": 123674.86675 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.181, "high": 0.183, "low": 0.181, "close": 0.182, "volume": 566556.69, "close_time": 1774133999999, "quote_volume": 102795.81325, "trades": 318, "taker_buy_base": 232160.79, "taker_buy_quote": 42221.31881 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.181, "high": 0.182, "low": 0.172, "close": 0.174, "volume": 5995879.94, "close_time": 1774137599999, "quote_volume": 1055188.56754, "trades": 3854, "taker_buy_base": 2705821.76, "taker_buy_quote": 475645.02571 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.174, "high": 0.175, "low": 0.17, "close": 0.173, "volume": 5835814.4, "close_time": 1774141199999, "quote_volume": 1009507.90192, "trades": 2824, "taker_buy_base": 2883438.09, "taker_buy_quote": 498984.69254 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.174, "high": 0.175, "low": 0.172, "close": 0.174, "volume": 1475010.91, "close_time": 1774144799999, "quote_volume": 255953.28584, "trades": 605, "taker_buy_base": 761079.21, "taker_buy_quote": 132106.75154 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.175, "high": 0.177, "low": 0.174, "close": 0.176, "volume": 2295147.73, "close_time": 1774148399999, "quote_volume": 403066.8728, "trades": 1365, "taker_buy_base": 1393067.95, "taker_buy_quote": 244706.43209 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.176, "high": 0.179, "low": 0.175, "close": 0.175, "volume": 1143238.28, "close_time": 1774151999999, "quote_volume": 201875.12732, "trades": 624, "taker_buy_base": 624673.22, "taker_buy_quote": 110279.3116 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.175, "high": 0.177, "low": 0.174, "close": 0.175, "volume": 952134.32, "close_time": 1774155599999, "quote_volume": 166784.46051, "trades": 576, "taker_buy_base": 521679.57, "taker_buy_quote": 91399.81757 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.175, "high": 0.176, "low": 0.173, "close": 0.174, "volume": 619395.42, "close_time": 1774159199999, "quote_volume": 108259.32901, "trades": 317, "taker_buy_base": 212727.94, "taker_buy_quote": 37209.53411 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.174, "high": 0.174, "low": 0.172, "close": 0.174, "volume": 523517.87, "close_time": 1774162799999, "quote_volume": 90535.87896, "trades": 369, "taker_buy_base": 319192.43, "taker_buy_quote": 55220.62408 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.173, "high": 0.175, "low": 0.172, "close": 0.172, "volume": 2727701.01, "close_time": 1774166399999, "quote_volume": 471852.20546, "trades": 1261, "taker_buy_base": 1422608.47, "taker_buy_quote": 246347.19854 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.172, "high": 0.173, "low": 0.17, "close": 0.173, "volume": 3553951.18, "close_time": 1774169999999, "quote_volume": 610296.25987, "trades": 1778, "taker_buy_base": 1916057.49, "taker_buy_quote": 329157.07151 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.172, "high": 0.175, "low": 0.172, "close": 0.174, "volume": 624921.96, "close_time": 1774173599999, "quote_volume": 108629.23061, "trades": 408, "taker_buy_base": 489324.87, "taker_buy_quote": 85060.94748 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.173, "high": 0.174, "low": 0.171, "close": 0.172, "volume": 1072636.84, "close_time": 1774177199999, "quote_volume": 185214.72863, "trades": 876, "taker_buy_base": 400130.0, "taker_buy_quote": 69215.02053 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.172, "high": 0.174, "low": 0.172, "close": 0.173, "volume": 1361167.17, "close_time": 1774180799999, "quote_volume": 235595.36243, "trades": 705, "taker_buy_base": 647723.64, "taker_buy_quote": 112074.81312 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.172, "high": 0.176, "low": 0.172, "close": 0.174, "volume": 642517.14, "close_time": 1774184399999, "quote_volume": 112302.84982, "trades": 284, "taker_buy_base": 288182.25, "taker_buy_quote": 50346.27783 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.175, "high": 0.176, "low": 0.174, "close": 0.175, "volume": 856188.69, "close_time": 1774187999999, "quote_volume": 149659.53877, "trades": 434, "taker_buy_base": 419296.84, "taker_buy_quote": 73327.08524 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.175, "high": 0.177, "low": 0.174, "close": 0.174, "volume": 1322379.4, "close_time": 1774191599999, "quote_volume": 231710.32119, "trades": 686, "taker_buy_base": 510819.82, "taker_buy_quote": 89617.06762 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.175, "high": 0.176, "low": 0.174, "close": 0.174, "volume": 420574.56, "close_time": 1774195199999, "quote_volume": 73577.75356, "trades": 304, "taker_buy_base": 240268.18, "taker_buy_quote": 42049.36396 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.175, "high": 0.176, "low": 0.173, "close": 0.176, "volume": 699821.9, "close_time": 1774198799999, "quote_volume": 122118.10411, "trades": 460, "taker_buy_base": 395661.81, "taker_buy_quote": 69095.33531 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.175, "high": 0.175, "low": 0.173, "close": 0.175, "volume": 577487.98, "close_time": 1774202399999, "quote_volume": 100601.05781, "trades": 256, "taker_buy_base": 334827.77, "taker_buy_quote": 58306.77358 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.174, "high": 0.174, "low": 0.172, "close": 0.172, "volume": 1074119.05, "close_time": 1774205999999, "quote_volume": 185233.1164, "trades": 456, "taker_buy_base": 386993.8, "taker_buy_quote": 66594.21164 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.173, "high": 0.173, "low": 0.17, "close": 0.171, "volume": 826938.81, "close_time": 1774209599999, "quote_volume": 141794.02154, "trades": 385, "taker_buy_base": 430213.32, "taker_buy_quote": 73780.24051 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.172, "high": 0.173, "low": 0.17, "close": 0.171, "volume": 1018885.91, "close_time": 1774213199999, "quote_volume": 174721.16405, "trades": 520, "taker_buy_base": 454426.16, "taker_buy_quote": 77965.92315 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.171, "high": 0.171, "low": 0.167, "close": 0.169, "volume": 4401718.33, "close_time": 1774216799999, "quote_volume": 743830.98177, "trades": 1897, "taker_buy_base": 1862697.39, "taker_buy_quote": 314817.91863 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.169, "high": 0.173, "low": 0.168, "close": 0.172, "volume": 2207709.85, "close_time": 1774220399999, "quote_volume": 375899.35789, "trades": 1758, "taker_buy_base": 1208046.52, "taker_buy_quote": 205663.84733 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.172, "high": 0.174, "low": 0.171, "close": 0.171, "volume": 749857.51, "close_time": 1774223999999, "quote_volume": 129636.93045, "trades": 670, "taker_buy_base": 359582.38, "taker_buy_quote": 62162.52175 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.172, "high": 0.174, "low": 0.171, "close": 0.173, "volume": 3415506.16, "close_time": 1774227599999, "quote_volume": 587654.2782, "trades": 1771, "taker_buy_base": 1764039.25, "taker_buy_quote": 303520.20476 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.172, "high": 0.175, "low": 0.172, "close": 0.175, "volume": 820315.18, "close_time": 1774231199999, "quote_volume": 142418.44317, "trades": 538, "taker_buy_base": 426906.48, "taker_buy_quote": 74211.07017 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.175, "high": 0.176, "low": 0.173, "close": 0.174, "volume": 1118198.07, "close_time": 1774234799999, "quote_volume": 195049.06068, "trades": 586, "taker_buy_base": 595336.31, "taker_buy_quote": 103883.03295 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.174, "high": 0.177, "low": 0.174, "close": 0.175, "volume": 584256.49, "close_time": 1774238399999, "quote_volume": 102726.89312, "trades": 414, "taker_buy_base": 261628.78, "taker_buy_quote": 46025.18131 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.176, "high": 0.179, "low": 0.175, "close": 0.178, "volume": 423553.38, "close_time": 1774241999999, "quote_volume": 75281.35121, "trades": 327, "taker_buy_base": 301756.07, "taker_buy_quote": 53617.53139 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.178, "high": 0.179, "low": 0.176, "close": 0.178, "volume": 1376934.6, "close_time": 1774245599999, "quote_volume": 244470.78022, "trades": 841, "taker_buy_base": 609744.03, "taker_buy_quote": 108297.32861 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.178, "high": 0.179, "low": 0.176, "close": 0.176, "volume": 1623806.48, "close_time": 1774249199999, "quote_volume": 286873.65925, "trades": 948, "taker_buy_base": 801023.04, "taker_buy_quote": 141532.88916 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.177, "high": 0.177, "low": 0.173, "close": 0.174, "volume": 1784601.66, "close_time": 1774252799999, "quote_volume": 311478.35892, "trades": 1123, "taker_buy_base": 813094.22, "taker_buy_quote": 141990.26132 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.174, "high": 0.175, "low": 0.172, "close": 0.172, "volume": 1503930.39, "close_time": 1774256399999, "quote_volume": 261649.88513, "trades": 719, "taker_buy_base": 639675.04, "taker_buy_quote": 111347.18228 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.172, "high": 0.173, "low": 0.171, "close": 0.172, "volume": 1355634.51, "close_time": 1774259999999, "quote_volume": 232946.15436, "trades": 604, "taker_buy_base": 823078.95, "taker_buy_quote": 141561.5428 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.173, "high": 0.175, "low": 0.17, "close": 0.173, "volume": 1771373.98, "close_time": 1774263599999, "quote_volume": 305503.0809, "trades": 784, "taker_buy_base": 921568.44, "taker_buy_quote": 159031.98549 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.173, "high": 0.183, "low": 0.173, "close": 0.176, "volume": 9017127.9, "close_time": 1774267199999, "quote_volume": 1610977.71041, "trades": 6008, "taker_buy_base": 4707293.09, "taker_buy_quote": 839592.08802 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.177, "high": 0.181, "low": 0.175, "close": 0.18, "volume": 2398462.54, "close_time": 1774270799999, "quote_volume": 426927.96928, "trades": 1924, "taker_buy_base": 1310844.57, "taker_buy_quote": 233550.12281 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.18, "high": 0.182, "low": 0.179, "close": 0.181, "volume": 1498025.79, "close_time": 1774274399999, "quote_volume": 270040.56226, "trades": 1317, "taker_buy_base": 862154.53, "taker_buy_quote": 155422.50499 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.181, "high": 0.184, "low": 0.18, "close": 0.183, "volume": 2408891.06, "close_time": 1774277999999, "quote_volume": 438882.19744, "trades": 1626, "taker_buy_base": 1209271.3, "taker_buy_quote": 220398.60883 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.184, "high": 0.187, "low": 0.183, "close": 0.183, "volume": 3635913.53, "close_time": 1774281599999, "quote_volume": 671795.49969, "trades": 2604, "taker_buy_base": 1869238.57, "taker_buy_quote": 345495.29177 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.184, "high": 0.185, "low": 0.183, "close": 0.185, "volume": 1824327.63, "close_time": 1774285199999, "quote_volume": 335293.45024, "trades": 1231, "taker_buy_base": 1000329.52, "taker_buy_quote": 183967.68216 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.186, "high": 0.19, "low": 0.184, "close": 0.187, "volume": 2574121.83, "close_time": 1774288799999, "quote_volume": 480809.40594, "trades": 2247, "taker_buy_base": 1391155.01, "taker_buy_quote": 259834.91378 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.187, "high": 0.194, "low": 0.187, "close": 0.193, "volume": 3071268.21, "close_time": 1774292399999, "quote_volume": 586457.96461, "trades": 2485, "taker_buy_base": 1484655.37, "taker_buy_quote": 283673.82579 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.193, "high": 0.194, "low": 0.188, "close": 0.189, "volume": 2178788.37, "close_time": 1774295999999, "quote_volume": 416003.257, "trades": 1581, "taker_buy_base": 989161.81, "taker_buy_quote": 188571.86172 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.189, "high": 0.191, "low": 0.188, "close": 0.19, "volume": 1656365.14, "close_time": 1774299599999, "quote_volume": 314279.5429, "trades": 1088, "taker_buy_base": 836959.1, "taker_buy_quote": 158848.43291 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.189, "high": 0.19, "low": 0.187, "close": 0.187, "volume": 429888.34, "close_time": 1774303199999, "quote_volume": 81083.89683, "trades": 444, "taker_buy_base": 178789.86, "taker_buy_quote": 33790.46623 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.187, "high": 0.187, "low": 0.184, "close": 0.186, "volume": 1850747.77, "close_time": 1774306799999, "quote_volume": 343791.28354, "trades": 1230, "taker_buy_base": 918050.63, "taker_buy_quote": 170493.77201 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.185, "high": 0.187, "low": 0.183, "close": 0.187, "volume": 1198927.6, "close_time": 1774310399999, "quote_volume": 221627.56449, "trades": 1084, "taker_buy_base": 650319.23, "taker_buy_quote": 120192.82003 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.186, "high": 0.188, "low": 0.185, "close": 0.186, "volume": 1255741.85, "close_time": 1774313999999, "quote_volume": 233414.85962, "trades": 962, "taker_buy_base": 490261.42, "taker_buy_quote": 91247.6137 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.186, "high": 0.187, "low": 0.184, "close": 0.185, "volume": 832705.33, "close_time": 1774317599999, "quote_volume": 154709.52737, "trades": 905, "taker_buy_base": 509025.85, "taker_buy_quote": 94635.45341 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.185, "high": 0.187, "low": 0.184, "close": 0.185, "volume": 244463.5, "close_time": 1774321199999, "quote_volume": 45321.19051, "trades": 331, "taker_buy_base": 113001.76, "taker_buy_quote": 20965.02142 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.185, "high": 0.188, "low": 0.184, "close": 0.187, "volume": 1404623.86, "close_time": 1774324799999, "quote_volume": 260569.78971, "trades": 1566, "taker_buy_base": 890356.58, "taker_buy_quote": 165058.42188 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.187, "high": 0.188, "low": 0.186, "close": 0.188, "volume": 586240.58, "close_time": 1774328399999, "quote_volume": 109519.99663, "trades": 488, "taker_buy_base": 329010.5, "taker_buy_quote": 61531.9045 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.188, "high": 0.189, "low": 0.186, "close": 0.187, "volume": 700229.65, "close_time": 1774331999999, "quote_volume": 131414.2098, "trades": 706, "taker_buy_base": 352609.05, "taker_buy_quote": 66215.54097 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.187, "high": 0.188, "low": 0.186, "close": 0.186, "volume": 233084.81, "close_time": 1774335599999, "quote_volume": 43566.92261, "trades": 264, "taker_buy_base": 66510.84, "taker_buy_quote": 12444.15059 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.186, "high": 0.191, "low": 0.186, "close": 0.19, "volume": 1255541.18, "close_time": 1774339199999, "quote_volume": 236363.53757, "trades": 1135, "taker_buy_base": 647063.82, "taker_buy_quote": 121640.15072 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.189, "high": 0.191, "low": 0.188, "close": 0.191, "volume": 982999.15, "close_time": 1774342799999, "quote_volume": 186427.75372, "trades": 931, "taker_buy_base": 562460.6, "taker_buy_quote": 106675.715 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.19, "high": 0.192, "low": 0.188, "close": 0.191, "volume": 1107314.47, "close_time": 1774346399999, "quote_volume": 209874.60649, "trades": 992, "taker_buy_base": 555803.54, "taker_buy_quote": 105403.49511 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.19, "high": 0.191, "low": 0.189, "close": 0.191, "volume": 1538313.31, "close_time": 1774349999999, "quote_volume": 292329.35286, "trades": 1638, "taker_buy_base": 829509.71, "taker_buy_quote": 157677.99154 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.19, "high": 0.191, "low": 0.186, "close": 0.187, "volume": 2426285.67, "close_time": 1774353599999, "quote_volume": 455327.49312, "trades": 1922, "taker_buy_base": 1309123.6, "taker_buy_quote": 245576.63727 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.187, "high": 0.188, "low": 0.186, "close": 0.187, "volume": 860614.36, "close_time": 1774357199999, "quote_volume": 160612.10899, "trades": 437, "taker_buy_base": 383696.75, "taker_buy_quote": 71692.06848 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.187, "high": 0.188, "low": 0.186, "close": 0.187, "volume": 2573316.87, "close_time": 1774360799999, "quote_volume": 481858.75377, "trades": 1534, "taker_buy_base": 1236712.02, "taker_buy_quote": 231650.15152 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.187, "high": 0.19, "low": 0.185, "close": 0.188, "volume": 2423856.46, "close_time": 1774364399999, "quote_volume": 454479.26793, "trades": 1663, "taker_buy_base": 1092338.38, "taker_buy_quote": 204867.94853 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.188, "high": 0.191, "low": 0.187, "close": 0.187, "volume": 1174825.54, "close_time": 1774367999999, "quote_volume": 222173.9134, "trades": 1294, "taker_buy_base": 649052.3, "taker_buy_quote": 122769.68585 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.187, "high": 0.19, "low": 0.187, "close": 0.189, "volume": 652277.42, "close_time": 1774371599999, "quote_volume": 122681.7621, "trades": 626, "taker_buy_base": 287494.17, "taker_buy_quote": 54109.99103 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.188, "high": 0.189, "low": 0.185, "close": 0.187, "volume": 1918157.49, "close_time": 1774375199999, "quote_volume": 359235.68964, "trades": 1265, "taker_buy_base": 906023.24, "taker_buy_quote": 169667.69445 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.188, "high": 0.189, "low": 0.187, "close": 0.189, "volume": 351299.08, "close_time": 1774378799999, "quote_volume": 66213.22699, "trades": 273, "taker_buy_base": 214864.12, "taker_buy_quote": 40502.98779 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.189, "high": 0.192, "low": 0.189, "close": 0.19, "volume": 1148346.64, "close_time": 1774382399999, "quote_volume": 218914.51235, "trades": 768, "taker_buy_base": 492946.17, "taker_buy_quote": 94014.31117 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.19, "high": 0.197, "low": 0.19, "close": 0.195, "volume": 2448813.35, "close_time": 1774385999999, "quote_volume": 475787.14106, "trades": 2404, "taker_buy_base": 1311831.8, "taker_buy_quote": 254843.1337 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.195, "high": 0.195, "low": 0.192, "close": 0.195, "volume": 1093957.77, "close_time": 1774389599999, "quote_volume": 211237.10122, "trades": 849, "taker_buy_base": 450017.33, "taker_buy_quote": 86988.73923 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.195, "high": 0.195, "low": 0.192, "close": 0.192, "volume": 884506.23, "close_time": 1774393199999, "quote_volume": 170681.88707, "trades": 958, "taker_buy_base": 359740.28, "taker_buy_quote": 69453.88677 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.193, "high": 0.193, "low": 0.191, "close": 0.192, "volume": 714886.02, "close_time": 1774396799999, "quote_volume": 137264.62466, "trades": 445, "taker_buy_base": 437768.18, "taker_buy_quote": 84073.73954 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.192, "high": 0.194, "low": 0.191, "close": 0.192, "volume": 944199.92, "close_time": 1774400399999, "quote_volume": 181588.37803, "trades": 1117, "taker_buy_base": 419892.98, "taker_buy_quote": 80766.65476 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.192, "high": 0.193, "low": 0.191, "close": 0.192, "volume": 228665.21, "close_time": 1774403999999, "quote_volume": 43900.22737, "trades": 382, "taker_buy_base": 142372.33, "taker_buy_quote": 27337.95354 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.192, "high": 0.193, "low": 0.19, "close": 0.19, "volume": 1617150.12, "close_time": 1774407599999, "quote_volume": 309790.92397, "trades": 1322, "taker_buy_base": 807798.34, "taker_buy_quote": 154938.59834 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.19, "high": 0.193, "low": 0.189, "close": 0.191, "volume": 1193879.8, "close_time": 1774411199999, "quote_volume": 227612.46189, "trades": 1120, "taker_buy_base": 612587.48, "taker_buy_quote": 116768.18995 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.191, "high": 0.194, "low": 0.191, "close": 0.194, "volume": 406399.28, "close_time": 1774414799999, "quote_volume": 78363.35585, "trades": 432, "taker_buy_base": 280577.24, "taker_buy_quote": 54122.64493 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.194, "high": 0.196, "low": 0.193, "close": 0.194, "volume": 1149301.62, "close_time": 1774418399999, "quote_volume": 223816.28962, "trades": 1175, "taker_buy_base": 717707.93, "taker_buy_quote": 139788.06279 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.194, "high": 0.199, "low": 0.194, "close": 0.196, "volume": 1303865.76, "close_time": 1774421999999, "quote_volume": 255897.89574, "trades": 1073, "taker_buy_base": 692021.64, "taker_buy_quote": 135853.14694 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.196, "high": 0.2, "low": 0.195, "close": 0.197, "volume": 1642658.46, "close_time": 1774425599999, "quote_volume": 324284.87635, "trades": 1401, "taker_buy_base": 984072.09, "taker_buy_quote": 194287.93386 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.197, "high": 0.199, "low": 0.197, "close": 0.198, "volume": 2103723.86, "close_time": 1774429199999, "quote_volume": 416201.54327, "trades": 2594, "taker_buy_base": 964744.6, "taker_buy_quote": 191013.94162 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.198, "high": 0.198, "low": 0.196, "close": 0.198, "volume": 1202818.13, "close_time": 1774432799999, "quote_volume": 237271.03515, "trades": 731, "taker_buy_base": 757929.99, "taker_buy_quote": 149642.94475 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.198, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 216466.0, "close_time": 1774436399999, "quote_volume": 42635.19, "trades": 335, "taker_buy_base": 96868.69, "taker_buy_quote": 19086.14775 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.196, "high": 0.198, "low": 0.195, "close": 0.198, "volume": 792181.46, "close_time": 1774439999999, "quote_volume": 155989.70135, "trades": 596, "taker_buy_base": 440217.23, "taker_buy_quote": 86750.38269 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.198, "high": 0.201, "low": 0.196, "close": 0.2, "volume": 2347509.58, "close_time": 1774443599999, "quote_volume": 465747.1199, "trades": 2003, "taker_buy_base": 1592632.16, "taker_buy_quote": 316203.45232 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.2, "high": 0.202, "low": 0.199, "close": 0.199, "volume": 1439131.83, "close_time": 1774447199999, "quote_volume": 288794.61054, "trades": 1114, "taker_buy_base": 849907.68, "taker_buy_quote": 170670.36205 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.199, "high": 0.201, "low": 0.195, "close": 0.196, "volume": 1985832.95, "close_time": 1774450799999, "quote_volume": 393213.50931, "trades": 1499, "taker_buy_base": 768089.65, "taker_buy_quote": 152161.07789 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.196, "high": 0.198, "low": 0.194, "close": 0.194, "volume": 1647825.58, "close_time": 1774454399999, "quote_volume": 322360.20841, "trades": 1233, "taker_buy_base": 802795.38, "taker_buy_quote": 157060.04945 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.195, "high": 0.198, "low": 0.194, "close": 0.196, "volume": 1894316.52, "close_time": 1774457999999, "quote_volume": 370971.57009, "trades": 1697, "taker_buy_base": 968327.24, "taker_buy_quote": 189865.14888 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.197, "high": 0.197, "low": 0.194, "close": 0.195, "volume": 1050259.82, "close_time": 1774461599999, "quote_volume": 206068.13772, "trades": 1073, "taker_buy_base": 434819.34, "taker_buy_quote": 85337.72344 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.195, "high": 0.196, "low": 0.194, "close": 0.194, "volume": 1004583.47, "close_time": 1774465199999, "quote_volume": 195791.76277, "trades": 962, "taker_buy_base": 276300.77, "taker_buy_quote": 53828.45282 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.194, "high": 0.195, "low": 0.192, "close": 0.193, "volume": 550002.38, "close_time": 1774468799999, "quote_volume": 106497.73915, "trades": 326, "taker_buy_base": 421805.43, "taker_buy_quote": 81751.15581 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.193, "high": 0.193, "low": 0.19, "close": 0.191, "volume": 848163.09, "close_time": 1774472399999, "quote_volume": 162124.29269, "trades": 597, "taker_buy_base": 437228.96, "taker_buy_quote": 83617.78621 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.191, "high": 0.193, "low": 0.19, "close": 0.192, "volume": 673981.55, "close_time": 1774475999999, "quote_volume": 128917.87676, "trades": 516, "taker_buy_base": 324491.59, "taker_buy_quote": 62124.49247 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.191, "high": 0.193, "low": 0.191, "close": 0.191, "volume": 590731.99, "close_time": 1774479599999, "quote_volume": 113500.48947, "trades": 445, "taker_buy_base": 342404.25, "taker_buy_quote": 65832.00286 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.191, "high": 0.192, "low": 0.189, "close": 0.189, "volume": 1209909.91, "close_time": 1774483199999, "quote_volume": 229935.98938, "trades": 1037, "taker_buy_base": 641927.23, "taker_buy_quote": 122030.80455 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.19, "high": 0.191, "low": 0.188, "close": 0.189, "volume": 613357.46, "close_time": 1774486799999, "quote_volume": 116357.60784, "trades": 468, "taker_buy_base": 330459.51, "taker_buy_quote": 62759.62399 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.19, "high": 0.191, "low": 0.189, "close": 0.19, "volume": 395426.16, "close_time": 1774490399999, "quote_volume": 75189.88536, "trades": 540, "taker_buy_base": 272479.69, "taker_buy_quote": 51832.07928 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.19, "high": 0.19, "low": 0.188, "close": 0.19, "volume": 515649.68, "close_time": 1774493999999, "quote_volume": 97550.11857, "trades": 568, "taker_buy_base": 297009.03, "taker_buy_quote": 56227.42107 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.191, "high": 0.191, "low": 0.188, "close": 0.19, "volume": 634213.98, "close_time": 1774497599999, "quote_volume": 120245.26918, "trades": 593, "taker_buy_base": 226853.36, "taker_buy_quote": 43013.55464 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 431266.56, "close_time": 1774501199999, "quote_volume": 81972.64142, "trades": 525, "taker_buy_base": 151350.44, "taker_buy_quote": 28788.57862 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.191, "high": 0.191, "low": 0.187, "close": 0.188, "volume": 1733538.96, "close_time": 1774504799999, "quote_volume": 327744.9334, "trades": 1465, "taker_buy_base": 1065422.38, "taker_buy_quote": 201526.22814 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.189, "high": 0.19, "low": 0.187, "close": 0.189, "volume": 434377.19, "close_time": 1774508399999, "quote_volume": 81769.91612, "trades": 244, "taker_buy_base": 152141.3, "taker_buy_quote": 28654.01064 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.189, "high": 0.19, "low": 0.188, "close": 0.188, "volume": 516306.01, "close_time": 1774511999999, "quote_volume": 97564.23117, "trades": 713, "taker_buy_base": 231212.19, "taker_buy_quote": 43700.38043 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.189, "high": 0.189, "low": 0.187, "close": 0.189, "volume": 623872.4, "close_time": 1774515599999, "quote_volume": 117321.93409, "trades": 502, "taker_buy_base": 312012.71, "taker_buy_quote": 58711.57711 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.189, "high": 0.19, "low": 0.186, "close": 0.187, "volume": 1836252.86, "close_time": 1774519199999, "quote_volume": 344065.05539, "trades": 1041, "taker_buy_base": 826241.58, "taker_buy_quote": 154949.26697 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.187, "high": 0.188, "low": 0.186, "close": 0.187, "volume": 674990.13, "close_time": 1774522799999, "quote_volume": 126224.99368, "trades": 588, "taker_buy_base": 494340.17, "taker_buy_quote": 92447.45386 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.187, "high": 0.188, "low": 0.185, "close": 0.186, "volume": 1222899.9, "close_time": 1774526399999, "quote_volume": 228350.63794, "trades": 617, "taker_buy_base": 369283.78, "taker_buy_quote": 68892.66151 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.186, "volume": 557011.15, "close_time": 1774529999999, "quote_volume": 103541.54526, "trades": 532, "taker_buy_base": 286760.21, "taker_buy_quote": 53355.5156 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.186, "high": 0.189, "low": 0.186, "close": 0.188, "volume": 777369.64, "close_time": 1774533599999, "quote_volume": 145807.82944, "trades": 639, "taker_buy_base": 354910.18, "taker_buy_quote": 66573.53633 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.189, "high": 0.19, "low": 0.186, "close": 0.189, "volume": 1221181.49, "close_time": 1774537199999, "quote_volume": 229445.45834, "trades": 927, "taker_buy_base": 600776.97, "taker_buy_quote": 112872.31127 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.188, "high": 0.189, "low": 0.187, "close": 0.187, "volume": 1205101.35, "close_time": 1774540799999, "quote_volume": 226474.06594, "trades": 1455, "taker_buy_base": 474956.25, "taker_buy_quote": 89258.01732 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.187, "high": 0.189, "low": 0.187, "close": 0.187, "volume": 337622.29, "close_time": 1774544399999, "quote_volume": 63393.0389, "trades": 362, "taker_buy_base": 176822.56, "taker_buy_quote": 33243.24784 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.187, "high": 0.187, "low": 0.185, "close": 0.185, "volume": 1991787.37, "close_time": 1774547999999, "quote_volume": 371171.59185, "trades": 939, "taker_buy_base": 972746.66, "taker_buy_quote": 181406.15181 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 224151.12, "close_time": 1774551599999, "quote_volume": 41474.26474, "trades": 144, "taker_buy_base": 32052.93, "taker_buy_quote": 5936.09959 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.185, "high": 0.186, "low": 0.184, "close": 0.185, "volume": 321208.49, "close_time": 1774555199999, "quote_volume": 59397.95557, "trades": 187, "taker_buy_base": 104502.57, "taker_buy_quote": 19333.4128 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.185, "high": 0.189, "low": 0.184, "close": 0.187, "volume": 1731336.36, "close_time": 1774558799999, "quote_volume": 323770.10861, "trades": 1133, "taker_buy_base": 1121226.92, "taker_buy_quote": 209594.85604 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.187, "high": 0.19, "low": 0.186, "close": 0.188, "volume": 230715.02, "close_time": 1774562399999, "quote_volume": 43602.24031, "trades": 428, "taker_buy_base": 70402.63, "taker_buy_quote": 13314.42211 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.188, "high": 0.189, "low": 0.187, "close": 0.188, "volume": 204374.45, "close_time": 1774565999999, "quote_volume": 38414.27236, "trades": 156, "taker_buy_base": 79996.07, "taker_buy_quote": 15044.94709 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.187, "high": 0.188, "low": 0.186, "close": 0.188, "volume": 661674.7, "close_time": 1774569599999, "quote_volume": 123950.59164, "trades": 337, "taker_buy_base": 291534.92, "taker_buy_quote": 54623.12839 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.187, "high": 0.188, "low": 0.186, "close": 0.188, "volume": 616228.15, "close_time": 1774573199999, "quote_volume": 115405.04956, "trades": 394, "taker_buy_base": 350205.92, "taker_buy_quote": 65652.33208 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 618875.98, "close_time": 1774576799999, "quote_volume": 116509.08254, "trades": 412, "taker_buy_base": 348325.96, "taker_buy_quote": 65570.93674 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.189, "high": 0.189, "low": 0.187, "close": 0.187, "volume": 213159.21, "close_time": 1774580399999, "quote_volume": 40209.95598, "trades": 162, "taker_buy_base": 121909.51, "taker_buy_quote": 23030.71532 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.187, "high": 0.188, "low": 0.186, "close": 0.187, "volume": 537244.66, "close_time": 1774583999999, "quote_volume": 100461.62178, "trades": 444, "taker_buy_base": 258192.69, "taker_buy_quote": 48282.29854 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.187, "high": 0.187, "low": 0.184, "close": 0.186, "volume": 629962.14, "close_time": 1774587599999, "quote_volume": 116637.98967, "trades": 464, "taker_buy_base": 233353.24, "taker_buy_quote": 43173.53675 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.185, "high": 0.186, "low": 0.183, "close": 0.184, "volume": 1011350.89, "close_time": 1774591199999, "quote_volume": 186250.25196, "trades": 1155, "taker_buy_base": 289983.05, "taker_buy_quote": 53431.28432 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.184, "high": 0.185, "low": 0.182, "close": 0.183, "volume": 1472092.49, "close_time": 1774594799999, "quote_volume": 269862.94815, "trades": 847, "taker_buy_base": 780911.37, "taker_buy_quote": 143115.11751 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.183, "high": 0.185, "low": 0.182, "close": 0.185, "volume": 1203063.3, "close_time": 1774598399999, "quote_volume": 221210.29532, "trades": 722, "taker_buy_base": 774114.57, "taker_buy_quote": 142389.40211 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.184, "high": 0.184, "low": 0.179, "close": 0.181, "volume": 2349630.52, "close_time": 1774601999999, "quote_volume": 425845.12459, "trades": 1353, "taker_buy_base": 958294.78, "taker_buy_quote": 173687.92072 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.18, "high": 0.18, "low": 0.177, "close": 0.178, "volume": 1450205.62, "close_time": 1774605599999, "quote_volume": 259543.7603, "trades": 930, "taker_buy_base": 793780.87, "taker_buy_quote": 142095.44665 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.178, "high": 0.181, "low": 0.175, "close": 0.176, "volume": 2493296.64, "close_time": 1774609199999, "quote_volume": 442610.548, "trades": 1788, "taker_buy_base": 1095856.42, "taker_buy_quote": 194279.85861 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.176, "high": 0.177, "low": 0.175, "close": 0.177, "volume": 1004274.63, "close_time": 1774612799999, "quote_volume": 176111.724, "trades": 386, "taker_buy_base": 596598.16, "taker_buy_quote": 104692.28395 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.176, "high": 0.177, "low": 0.175, "close": 0.175, "volume": 676231.45, "close_time": 1774616399999, "quote_volume": 119000.83989, "trades": 671, "taker_buy_base": 403941.04, "taker_buy_quote": 71100.37948 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.176, "high": 0.177, "low": 0.175, "close": 0.175, "volume": 1100700.63, "close_time": 1774619999999, "quote_volume": 193691.04902, "trades": 1046, "taker_buy_base": 659035.78, "taker_buy_quote": 115999.63233 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.175, "high": 0.177, "low": 0.174, "close": 0.175, "volume": 1122994.74, "close_time": 1774623599999, "quote_volume": 196671.8783, "trades": 968, "taker_buy_base": 648768.36, "taker_buy_quote": 113688.06005 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.175, "high": 0.176, "low": 0.172, "close": 0.173, "volume": 2090587.35, "close_time": 1774627199999, "quote_volume": 364101.18207, "trades": 1492, "taker_buy_base": 898616.79, "taker_buy_quote": 156651.22344 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.173, "high": 0.173, "low": 0.171, "close": 0.173, "volume": 693911.22, "close_time": 1774630799999, "quote_volume": 119721.91594, "trades": 612, "taker_buy_base": 423251.58, "taker_buy_quote": 73107.06389 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.172, "high": 0.175, "low": 0.172, "close": 0.173, "volume": 2551313.81, "close_time": 1774634399999, "quote_volume": 442778.7426, "trades": 1471, "taker_buy_base": 1305385.18, "taker_buy_quote": 226775.85999 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.173, "high": 0.174, "low": 0.171, "close": 0.171, "volume": 2018949.67, "close_time": 1774637999999, "quote_volume": 347880.8425, "trades": 999, "taker_buy_base": 926438.64, "taker_buy_quote": 159749.02984 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.171, "high": 0.172, "low": 0.17, "close": 0.172, "volume": 1390185.4, "close_time": 1774641599999, "quote_volume": 237738.81667, "trades": 1302, "taker_buy_base": 721144.26, "taker_buy_quote": 123344.28594 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.171, "high": 0.176, "low": 0.171, "close": 0.176, "volume": 1646729.2, "close_time": 1774645199999, "quote_volume": 285348.67362, "trades": 1072, "taker_buy_base": 921030.24, "taker_buy_quote": 159665.66647 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.175, "high": 0.18, "low": 0.169, "close": 0.17, "volume": 6833646.8, "close_time": 1774648799999, "quote_volume": 1198263.54512, "trades": 3566, "taker_buy_base": 3533287.97, "taker_buy_quote": 619514.45004 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.171, "high": 0.172, "low": 0.169, "close": 0.171, "volume": 653009.52, "close_time": 1774652399999, "quote_volume": 111288.26148, "trades": 403, "taker_buy_base": 371270.69, "taker_buy_quote": 63376.93127 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.171, "high": 0.172, "low": 0.17, "close": 0.17, "volume": 958901.22, "close_time": 1774655999999, "quote_volume": 163594.74367, "trades": 597, "taker_buy_base": 463989.67, "taker_buy_quote": 79276.82306 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.171, "high": 0.174, "low": 0.171, "close": 0.174, "volume": 2261626.3, "close_time": 1774659599999, "quote_volume": 391210.94008, "trades": 687, "taker_buy_base": 1197971.07, "taker_buy_quote": 207245.26695 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.174, "high": 0.174, "low": 0.172, "close": 0.173, "volume": 710133.8, "close_time": 1774663199999, "quote_volume": 123121.00372, "trades": 476, "taker_buy_base": 405227.79, "taker_buy_quote": 70254.91817 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.173, "high": 0.174, "low": 0.171, "close": 0.172, "volume": 1267525.37, "close_time": 1774666799999, "quote_volume": 218430.78676, "trades": 1253, "taker_buy_base": 565651.7, "taker_buy_quote": 97582.83972 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 62564.75, "close_time": 1774670399999, "quote_volume": 10712.15911, "trades": 37, "taker_buy_base": 13586.86, "taker_buy_quote": 2336.93992 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.172, "high": 0.172, "low": 0.17, "close": 0.17, "volume": 734535.99, "close_time": 1774673999999, "quote_volume": 125597.98671, "trades": 804, "taker_buy_base": 377390.49, "taker_buy_quote": 64541.93768 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.17, "high": 0.172, "low": 0.17, "close": 0.172, "volume": 179864.12, "close_time": 1774677599999, "quote_volume": 30762.51638, "trades": 114, "taker_buy_base": 122293.9, "taker_buy_quote": 20935.89193 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.171, "high": 0.173, "low": 0.171, "close": 0.171, "volume": 176248.15, "close_time": 1774681199999, "quote_volume": 30304.90782, "trades": 102, "taker_buy_base": 76308.57, "taker_buy_quote": 13133.86769 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.172, "high": 0.175, "low": 0.171, "close": 0.175, "volume": 608752.27, "close_time": 1774684799999, "quote_volume": 105041.06092, "trades": 575, "taker_buy_base": 453511.9, "taker_buy_quote": 78339.6954 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 420321.25, "close_time": 1774688399999, "quote_volume": 73142.09544, "trades": 224, "taker_buy_base": 193012.45, "taker_buy_quote": 33590.36424 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.174, "high": 0.176, "low": 0.173, "close": 0.175, "volume": 1288192.11, "close_time": 1774691999999, "quote_volume": 224975.60363, "trades": 1035, "taker_buy_base": 752441.62, "taker_buy_quote": 131401.09495 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.176, "high": 0.177, "low": 0.174, "close": 0.176, "volume": 634703.67, "close_time": 1774695599999, "quote_volume": 111567.5754, "trades": 557, "taker_buy_base": 376831.54, "taker_buy_quote": 66266.22997 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.176, "high": 0.177, "low": 0.174, "close": 0.176, "volume": 966780.68, "close_time": 1774699199999, "quote_volume": 169261.50359, "trades": 441, "taker_buy_base": 304100.47, "taker_buy_quote": 53385.77633 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.175, "high": 0.177, "low": 0.174, "close": 0.176, "volume": 519496.32, "close_time": 1774702799999, "quote_volume": 91363.73936, "trades": 473, "taker_buy_base": 244336.2, "taker_buy_quote": 42981.3629 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.176, "high": 0.181, "low": 0.176, "close": 0.18, "volume": 1845416.69, "close_time": 1774706399999, "quote_volume": 328692.31172, "trades": 1964, "taker_buy_base": 1179928.78, "taker_buy_quote": 209825.21874 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.181, "high": 0.182, "low": 0.179, "close": 0.181, "volume": 1368425.11, "close_time": 1774709999999, "quote_volume": 247188.46822, "trades": 1165, "taker_buy_base": 550962.31, "taker_buy_quote": 99682.05199 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.18, "high": 0.183, "low": 0.179, "close": 0.18, "volume": 2265820.07, "close_time": 1774713599999, "quote_volume": 409305.2813, "trades": 1272, "taker_buy_base": 939481.82, "taker_buy_quote": 169861.8755 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.18, "high": 0.181, "low": 0.178, "close": 0.179, "volume": 1230675.59, "close_time": 1774717199999, "quote_volume": 220784.64315, "trades": 1292, "taker_buy_base": 591272.64, "taker_buy_quote": 106173.46664 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.178, "volume": 772218.37, "close_time": 1774720799999, "quote_volume": 138084.08876, "trades": 878, "taker_buy_base": 221065.16, "taker_buy_quote": 39572.04155 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.178, "high": 0.18, "low": 0.178, "close": 0.18, "volume": 106995.76, "close_time": 1774724399999, "quote_volume": 19156.3509, "trades": 61, "taker_buy_base": 102649.03, "taker_buy_quote": 18379.83369 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 348740.12, "close_time": 1774727999999, "quote_volume": 62370.37386, "trades": 349, "taker_buy_base": 121998.07, "taker_buy_quote": 21837.87244 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 136901.24, "close_time": 1774731599999, "quote_volume": 24494.46291, "trades": 205, "taker_buy_base": 65961.31, "taker_buy_quote": 11807.07449 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.179, "high": 0.18, "low": 0.177, "close": 0.177, "volume": 465801.06, "close_time": 1774735199999, "quote_volume": 83300.95036, "trades": 383, "taker_buy_base": 220464.15, "taker_buy_quote": 39464.66172 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.177, "high": 0.179, "low": 0.177, "close": 0.177, "volume": 201724.32, "close_time": 1774738799999, "quote_volume": 35884.12806, "trades": 219, "taker_buy_base": 128069.14, "taker_buy_quote": 22797.00894 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.178, "high": 0.178, "low": 0.175, "close": 0.175, "volume": 867723.71, "close_time": 1774742399999, "quote_volume": 152977.71343, "trades": 453, "taker_buy_base": 308997.91, "taker_buy_quote": 54445.74294 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.176, "high": 0.176, "low": 0.173, "close": 0.175, "volume": 541987.74, "close_time": 1774745999999, "quote_volume": 94543.46168, "trades": 346, "taker_buy_base": 279571.41, "taker_buy_quote": 48745.88256 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 347832.72, "close_time": 1774749599999, "quote_volume": 60894.09971, "trades": 195, "taker_buy_base": 87784.04, "taker_buy_quote": 15385.58071 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.175, "high": 0.176, "low": 0.174, "close": 0.175, "volume": 122215.04, "close_time": 1774753199999, "quote_volume": 21385.57555, "trades": 77, "taker_buy_base": 63035.5, "taker_buy_quote": 11033.15579 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.175, "high": 0.176, "low": 0.174, "close": 0.175, "volume": 318365.89, "close_time": 1774756799999, "quote_volume": 55758.70391, "trades": 170, "taker_buy_base": 174668.86, "taker_buy_quote": 30613.42079 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 130168.53, "close_time": 1774760399999, "quote_volume": 22799.63734, "trades": 115, "taker_buy_base": 83550.64, "taker_buy_quote": 14641.50659 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.176, "high": 0.176, "low": 0.174, "close": 0.175, "volume": 153149.9, "close_time": 1774763999999, "quote_volume": 26818.25392, "trades": 78, "taker_buy_base": 94185.38, "taker_buy_quote": 16499.68963 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.175, "high": 0.176, "low": 0.174, "close": 0.176, "volume": 268010.36, "close_time": 1774767599999, "quote_volume": 46920.31113, "trades": 140, "taker_buy_base": 266282.46, "taker_buy_quote": 46617.96688 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 221430.83, "close_time": 1774771199999, "quote_volume": 38763.27276, "trades": 96, "taker_buy_base": 91437.43, "taker_buy_quote": 16014.42776 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.176, "high": 0.176, "low": 0.174, "close": 0.175, "volume": 291363.07, "close_time": 1774774799999, "quote_volume": 51003.62037, "trades": 188, "taker_buy_base": 142855.56, "taker_buy_quote": 25019.05019 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 327067.85, "close_time": 1774778399999, "quote_volume": 57182.63403, "trades": 205, "taker_buy_base": 206894.76, "taker_buy_quote": 36206.583 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.175, "high": 0.175, "low": 0.173, "close": 0.174, "volume": 465537.08, "close_time": 1774781999999, "quote_volume": 80996.7425, "trades": 310, "taker_buy_base": 174707.96, "taker_buy_quote": 30423.54609 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 219980.5, "close_time": 1774785599999, "quote_volume": 38481.20429, "trades": 123, "taker_buy_base": 92178.36, "taker_buy_quote": 16131.213 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.174, "high": 0.175, "low": 0.172, "close": 0.172, "volume": 620267.87, "close_time": 1774789199999, "quote_volume": 107364.99275, "trades": 392, "taker_buy_base": 286354.04, "taker_buy_quote": 49546.243 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.173, "high": 0.173, "low": 0.17, "close": 0.172, "volume": 742172.57, "close_time": 1774792799999, "quote_volume": 127359.84683, "trades": 787, "taker_buy_base": 393396.3, "taker_buy_quote": 67488.66385 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.171, "high": 0.173, "low": 0.171, "close": 0.173, "volume": 546765.39, "close_time": 1774796399999, "quote_volume": 94456.00521, "trades": 215, "taker_buy_base": 223549.32, "taker_buy_quote": 38625.39445 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.173, "high": 0.174, "low": 0.172, "close": 0.172, "volume": 350967.45, "close_time": 1774799999999, "quote_volume": 60680.43049, "trades": 201, "taker_buy_base": 204484.26, "taker_buy_quote": 35375.98434 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.172, "high": 0.174, "low": 0.172, "close": 0.173, "volume": 357736.38, "close_time": 1774803599999, "quote_volume": 61888.37221, "trades": 191, "taker_buy_base": 229091.01, "taker_buy_quote": 39632.94473 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.172, "high": 0.173, "low": 0.171, "close": 0.172, "volume": 1503490.66, "close_time": 1774807199999, "quote_volume": 258009.2474, "trades": 676, "taker_buy_base": 797139.55, "taker_buy_quote": 136724.92814 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.172, "high": 0.173, "low": 0.171, "close": 0.172, "volume": 705047.46, "close_time": 1774810799999, "quote_volume": 121252.47724, "trades": 424, "taker_buy_base": 452685.86, "taker_buy_quote": 77862.17428 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 73935.34, "close_time": 1774814399999, "quote_volume": 12713.77287, "trades": 31, "taker_buy_base": 70829.73, "taker_buy_quote": 12182.71356 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.171, "high": 0.173, "low": 0.171, "close": 0.173, "volume": 325686.05, "close_time": 1774817999999, "quote_volume": 56100.78557, "trades": 317, "taker_buy_base": 199149.36, "taker_buy_quote": 34293.78824 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.173, "high": 0.175, "low": 0.173, "close": 0.173, "volume": 574002.34, "close_time": 1774821599999, "quote_volume": 99569.81034, "trades": 533, "taker_buy_base": 396605.56, "taker_buy_quote": 68851.79634 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.173, "high": 0.173, "low": 0.167, "close": 0.17, "volume": 2087177.22, "close_time": 1774825199999, "quote_volume": 354471.75539, "trades": 1393, "taker_buy_base": 970071.54, "taker_buy_quote": 164315.352 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.171, "high": 0.173, "low": 0.17, "close": 0.171, "volume": 1274675.53, "close_time": 1774828799999, "quote_volume": 218002.65729, "trades": 1240, "taker_buy_base": 500872.15, "taker_buy_quote": 85679.56365 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.172, "high": 0.175, "low": 0.171, "close": 0.174, "volume": 874278.16, "close_time": 1774832399999, "quote_volume": 151348.33647, "trades": 813, "taker_buy_base": 398413.6, "taker_buy_quote": 68954.28236 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.174, "high": 0.175, "low": 0.173, "close": 0.174, "volume": 429397.62, "close_time": 1774835999999, "quote_volume": 74714.16658, "trades": 484, "taker_buy_base": 125684.4, "taker_buy_quote": 21886.9432 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.175, "high": 0.177, "low": 0.173, "close": 0.175, "volume": 1589908.68, "close_time": 1774839599999, "quote_volume": 277753.96033, "trades": 1222, "taker_buy_base": 671855.21, "taker_buy_quote": 117513.4168 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.176, "high": 0.177, "low": 0.175, "close": 0.176, "volume": 204008.79, "close_time": 1774843199999, "quote_volume": 35915.96286, "trades": 150, "taker_buy_base": 164192.16, "taker_buy_quote": 28915.77577 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.176, "high": 0.179, "low": 0.176, "close": 0.178, "volume": 382103.38, "close_time": 1774846799999, "quote_volume": 67830.41932, "trades": 326, "taker_buy_base": 340090.9, "taker_buy_quote": 60378.31097 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.178, "volume": 407412.02, "close_time": 1774850399999, "quote_volume": 72919.97364, "trades": 461, "taker_buy_base": 145657.57, "taker_buy_quote": 26074.48777 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.178, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 669628.59, "close_time": 1774853999999, "quote_volume": 119810.28189, "trades": 830, "taker_buy_base": 473139.9, "taker_buy_quote": 84700.72293 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.18, "high": 0.181, "low": 0.178, "close": 0.179, "volume": 1012061.68, "close_time": 1774857599999, "quote_volume": 181392.18284, "trades": 694, "taker_buy_base": 500504.96, "taker_buy_quote": 89759.24741 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.18, "high": 0.181, "low": 0.179, "close": 0.179, "volume": 487262.75, "close_time": 1774861199999, "quote_volume": 87541.63059, "trades": 556, "taker_buy_base": 181972.58, "taker_buy_quote": 32748.38525 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.179, "high": 0.179, "low": 0.176, "close": 0.177, "volume": 291097.87, "close_time": 1774864799999, "quote_volume": 51580.72986, "trades": 364, "taker_buy_base": 106801.34, "taker_buy_quote": 18919.374 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 324128.1, "close_time": 1774868399999, "quote_volume": 57545.14859, "trades": 270, "taker_buy_base": 151763.13, "taker_buy_quote": 26996.32401 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.178, "high": 0.181, "low": 0.178, "close": 0.179, "volume": 1292342.04, "close_time": 1774871999999, "quote_volume": 231428.80108, "trades": 961, "taker_buy_base": 609877.89, "taker_buy_quote": 109291.19337 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.178, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 249223.32, "close_time": 1774875599999, "quote_volume": 44592.52604, "trades": 252, "taker_buy_base": 130985.53, "taker_buy_quote": 23449.94826 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.178, "volume": 591804.32, "close_time": 1774879199999, "quote_volume": 105958.01248, "trades": 653, "taker_buy_base": 204559.6, "taker_buy_quote": 36642.56016 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.179, "high": 0.181, "low": 0.177, "close": 0.179, "volume": 1375030.7, "close_time": 1774882799999, "quote_volume": 245835.65329, "trades": 1491, "taker_buy_base": 630720.14, "taker_buy_quote": 112821.17546 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 538876.21, "close_time": 1774886399999, "quote_volume": 96262.4951, "trades": 618, "taker_buy_base": 200289.72, "taker_buy_quote": 35769.12334 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.178, "high": 0.18, "low": 0.178, "close": 0.178, "volume": 204270.58, "close_time": 1774889999999, "quote_volume": 36552.44313, "trades": 146, "taker_buy_base": 144705.73, "taker_buy_quote": 25902.78934 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.178, "high": 0.179, "low": 0.176, "close": 0.177, "volume": 386684.97, "close_time": 1774893599999, "quote_volume": 68657.61814, "trades": 469, "taker_buy_base": 268071.22, "taker_buy_quote": 47594.22237 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.178, "high": 0.178, "low": 0.176, "close": 0.176, "volume": 658103.0, "close_time": 1774897199999, "quote_volume": 116500.08399, "trades": 472, "taker_buy_base": 382413.0, "taker_buy_quote": 67735.07236 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.177, "high": 0.177, "low": 0.175, "close": 0.176, "volume": 649438.44, "close_time": 1774900799999, "quote_volume": 114297.57828, "trades": 921, "taker_buy_base": 236254.94, "taker_buy_quote": 41599.78604 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.176, "high": 0.177, "low": 0.175, "close": 0.177, "volume": 371131.67, "close_time": 1774904399999, "quote_volume": 65326.39939, "trades": 461, "taker_buy_base": 96588.88, "taker_buy_quote": 17006.93973 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.177, "high": 0.18, "low": 0.176, "close": 0.178, "volume": 794344.72, "close_time": 1774907999999, "quote_volume": 141716.04159, "trades": 926, "taker_buy_base": 473289.95, "taker_buy_quote": 84471.72596 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 170643.08, "close_time": 1774911599999, "quote_volume": 30512.96865, "trades": 197, "taker_buy_base": 84639.97, "taker_buy_quote": 15124.15689 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.179, "high": 0.179, "low": 0.176, "close": 0.176, "volume": 587808.05, "close_time": 1774915199999, "quote_volume": 104104.68474, "trades": 603, "taker_buy_base": 242977.18, "taker_buy_quote": 43007.489 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.177, "high": 0.178, "low": 0.176, "close": 0.177, "volume": 420044.07, "close_time": 1774918799999, "quote_volume": 74217.88195, "trades": 450, "taker_buy_base": 290380.89, "taker_buy_quote": 51326.94185 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.177, "high": 0.181, "low": 0.176, "close": 0.18, "volume": 1318737.49, "close_time": 1774922399999, "quote_volume": 235698.98928, "trades": 1438, "taker_buy_base": 793990.89, "taker_buy_quote": 142075.51144 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.179, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 727861.35, "close_time": 1774925999999, "quote_volume": 131017.04981, "trades": 504, "taker_buy_base": 512990.32, "taker_buy_quote": 92341.81327 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.18, "high": 0.18, "low": 0.178, "close": 0.178, "volume": 341389.54, "close_time": 1774929599999, "quote_volume": 61210.49349, "trades": 235, "taker_buy_base": 177461.53, "taker_buy_quote": 31806.30248 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.179, "high": 0.179, "low": 0.177, "close": 0.178, "volume": 809690.22, "close_time": 1774933199999, "quote_volume": 144127.32709, "trades": 524, "taker_buy_base": 344983.54, "taker_buy_quote": 61411.17292 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.177, "high": 0.179, "low": 0.176, "close": 0.179, "volume": 467331.44, "close_time": 1774936799999, "quote_volume": 82782.18513, "trades": 356, "taker_buy_base": 274722.71, "taker_buy_quote": 48718.88787 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.179, "high": 0.179, "low": 0.177, "close": 0.178, "volume": 961915.21, "close_time": 1774940399999, "quote_volume": 171133.66487, "trades": 871, "taker_buy_base": 552255.05, "taker_buy_quote": 98285.20549 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.178, "high": 0.178, "low": 0.176, "close": 0.177, "volume": 357797.51, "close_time": 1774943999999, "quote_volume": 63439.13172, "trades": 314, "taker_buy_base": 187219.87, "taker_buy_quote": 33220.75999 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.177, "high": 0.179, "low": 0.176, "close": 0.178, "volume": 1254118.65, "close_time": 1774947599999, "quote_volume": 222915.11995, "trades": 981, "taker_buy_base": 647292.49, "taker_buy_quote": 115245.44934 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.177, "high": 0.178, "low": 0.173, "close": 0.175, "volume": 1514089.74, "close_time": 1774951199999, "quote_volume": 265220.63425, "trades": 853, "taker_buy_base": 573396.0, "taker_buy_quote": 100447.54662 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.175, "high": 0.176, "low": 0.174, "close": 0.174, "volume": 650779.43, "close_time": 1774954799999, "quote_volume": 113884.03262, "trades": 350, "taker_buy_base": 263327.64, "taker_buy_quote": 46096.70975 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.174, "high": 0.177, "low": 0.173, "close": 0.177, "volume": 1264052.9, "close_time": 1774958399999, "quote_volume": 221612.26875, "trades": 665, "taker_buy_base": 722655.06, "taker_buy_quote": 126736.82058 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 840384.36, "close_time": 1774961999999, "quote_volume": 148432.60321, "trades": 542, "taker_buy_base": 358983.81, "taker_buy_quote": 63439.58094 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.176, "high": 0.18, "low": 0.176, "close": 0.18, "volume": 612541.48, "close_time": 1774965599999, "quote_volume": 109391.06649, "trades": 630, "taker_buy_base": 391573.42, "taker_buy_quote": 69886.11732 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.18, "high": 0.181, "low": 0.176, "close": 0.177, "volume": 1367437.14, "close_time": 1774969199999, "quote_volume": 245136.44107, "trades": 1324, "taker_buy_base": 751135.36, "taker_buy_quote": 134729.52125 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.178, "high": 0.179, "low": 0.175, "close": 0.175, "volume": 1099716.01, "close_time": 1774972799999, "quote_volume": 194933.75273, "trades": 1106, "taker_buy_base": 421087.39, "taker_buy_quote": 74768.35918 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.175, "high": 0.18, "low": 0.175, "close": 0.179, "volume": 1084850.88, "close_time": 1774976399999, "quote_volume": 193363.14277, "trades": 1091, "taker_buy_base": 703602.61, "taker_buy_quote": 125542.34285 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.18, "high": 0.181, "low": 0.178, "close": 0.179, "volume": 933449.52, "close_time": 1774979999999, "quote_volume": 167740.8688, "trades": 936, "taker_buy_base": 485364.42, "taker_buy_quote": 87306.15499 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 380780.84, "close_time": 1774983599999, "quote_volume": 68342.30819, "trades": 433, "taker_buy_base": 159129.34, "taker_buy_quote": 28607.83611 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.181, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 204703.3, "close_time": 1774987199999, "quote_volume": 36794.5083, "trades": 247, "taker_buy_base": 62281.46, "taker_buy_quote": 11212.07163 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.18, "high": 0.182, "low": 0.18, "close": 0.181, "volume": 581408.75, "close_time": 1774990799999, "quote_volume": 104777.68087, "trades": 704, "taker_buy_base": 295439.69, "taker_buy_quote": 53264.5567 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.181, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 486099.03, "close_time": 1774994399999, "quote_volume": 87489.73355, "trades": 474, "taker_buy_base": 186275.31, "taker_buy_quote": 33529.67734 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.179, "high": 0.18, "low": 0.177, "close": 0.177, "volume": 491226.36, "close_time": 1774997999999, "quote_volume": 87569.74038, "trades": 417, "taker_buy_base": 313628.14, "taker_buy_quote": 55907.41876 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 362510.71, "close_time": 1775001599999, "quote_volume": 64557.90306, "trades": 237, "taker_buy_base": 172053.43, "taker_buy_quote": 30656.50722 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.179, "high": 0.181, "low": 0.178, "close": 0.179, "volume": 487054.88, "close_time": 1775005199999, "quote_volume": 87290.8557, "trades": 627, "taker_buy_base": 326532.26, "taker_buy_quote": 58523.04493 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.18, "high": 0.181, "low": 0.178, "close": 0.179, "volume": 1206534.09, "close_time": 1775008799999, "quote_volume": 216356.24332, "trades": 1098, "taker_buy_base": 581551.66, "taker_buy_quote": 104310.07562 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.179, "high": 0.18, "low": 0.177, "close": 0.178, "volume": 320789.87, "close_time": 1775012399999, "quote_volume": 57307.46161, "trades": 434, "taker_buy_base": 160710.69, "taker_buy_quote": 28686.68455 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.178, "high": 0.181, "low": 0.178, "close": 0.18, "volume": 577720.54, "close_time": 1775015999999, "quote_volume": 103962.28276, "trades": 711, "taker_buy_base": 364050.27, "taker_buy_quote": 65470.33881 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.181, "high": 0.182, "low": 0.18, "close": 0.181, "volume": 419379.17, "close_time": 1775019599999, "quote_volume": 75894.75136, "trades": 293, "taker_buy_base": 175175.0, "taker_buy_quote": 31707.30764 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.181, "high": 0.183, "low": 0.18, "close": 0.182, "volume": 581656.01, "close_time": 1775023199999, "quote_volume": 105353.55928, "trades": 548, "taker_buy_base": 336356.49, "taker_buy_quote": 61027.46201 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.182, "high": 0.184, "low": 0.182, "close": 0.183, "volume": 429386.38, "close_time": 1775026799999, "quote_volume": 78589.00537, "trades": 425, "taker_buy_base": 214951.42, "taker_buy_quote": 39361.89065 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 249893.44, "close_time": 1775030399999, "quote_volume": 45933.33079, "trades": 293, "taker_buy_base": 153352.61, "taker_buy_quote": 28205.55578 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.184, "high": 0.185, "low": 0.182, "close": 0.184, "volume": 797553.98, "close_time": 1775033999999, "quote_volume": 146405.96896, "trades": 660, "taker_buy_base": 349602.93, "taker_buy_quote": 64185.37391 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.184, "high": 0.184, "low": 0.181, "close": 0.183, "volume": 619609.24, "close_time": 1775037599999, "quote_volume": 113273.68534, "trades": 484, "taker_buy_base": 216367.03, "taker_buy_quote": 39552.73932 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.183, "high": 0.185, "low": 0.182, "close": 0.184, "volume": 763554.45, "close_time": 1775041199999, "quote_volume": 139980.14014, "trades": 626, "taker_buy_base": 330005.99, "taker_buy_quote": 60554.96184 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.183, "high": 0.185, "low": 0.183, "close": 0.183, "volume": 643660.16, "close_time": 1775044799999, "quote_volume": 118137.64047, "trades": 548, "taker_buy_base": 193259.93, "taker_buy_quote": 35560.15893 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.184, "high": 0.188, "low": 0.183, "close": 0.185, "volume": 2175950.11, "close_time": 1775048399999, "quote_volume": 404117.1271, "trades": 1577, "taker_buy_base": 1192573.98, "taker_buy_quote": 221549.73071 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.186, "high": 0.186, "low": 0.184, "close": 0.185, "volume": 1023179.45, "close_time": 1775051999999, "quote_volume": 189272.8541, "trades": 998, "taker_buy_base": 505320.73, "taker_buy_quote": 93509.41358 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.184, "high": 0.186, "low": 0.183, "close": 0.185, "volume": 1699810.82, "close_time": 1775055599999, "quote_volume": 313430.98206, "trades": 1298, "taker_buy_base": 700492.65, "taker_buy_quote": 129271.36727 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.185, "high": 0.187, "low": 0.183, "close": 0.186, "volume": 612190.36, "close_time": 1775059199999, "quote_volume": 113201.79335, "trades": 662, "taker_buy_base": 286987.25, "taker_buy_quote": 53134.78587 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.186, "high": 0.188, "low": 0.185, "close": 0.185, "volume": 820177.13, "close_time": 1775062799999, "quote_volume": 153283.6516, "trades": 611, "taker_buy_base": 394227.51, "taker_buy_quote": 73741.37127 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.185, "high": 0.188, "low": 0.184, "close": 0.185, "volume": 1705673.29, "close_time": 1775066399999, "quote_volume": 316577.87584, "trades": 1219, "taker_buy_base": 624417.9, "taker_buy_quote": 116022.36425 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.186, "high": 0.186, "low": 0.184, "close": 0.184, "volume": 602939.53, "close_time": 1775069999999, "quote_volume": 111539.75087, "trades": 656, "taker_buy_base": 245121.44, "taker_buy_quote": 45365.47729 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.184, "high": 0.186, "low": 0.183, "close": 0.185, "volume": 1040082.76, "close_time": 1775073599999, "quote_volume": 192201.48182, "trades": 653, "taker_buy_base": 509060.74, "taker_buy_quote": 94123.36209 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.186, "high": 0.186, "low": 0.183, "close": 0.183, "volume": 699532.51, "close_time": 1775077199999, "quote_volume": 128898.03364, "trades": 726, "taker_buy_base": 246634.06, "taker_buy_quote": 45385.1326 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.183, "high": 0.185, "low": 0.183, "close": 0.184, "volume": 505411.93, "close_time": 1775080799999, "quote_volume": 92920.75567, "trades": 411, "taker_buy_base": 282429.23, "taker_buy_quote": 51983.33257 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.184, "high": 0.184, "low": 0.181, "close": 0.182, "volume": 875813.8, "close_time": 1775084399999, "quote_volume": 159993.02441, "trades": 570, "taker_buy_base": 370171.22, "taker_buy_quote": 67673.03408 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.182, "high": 0.182, "low": 0.18, "close": 0.182, "volume": 677352.3, "close_time": 1775087999999, "quote_volume": 122684.89267, "trades": 449, "taker_buy_base": 277294.23, "taker_buy_quote": 50195.27752 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.182, "high": 0.183, "low": 0.181, "close": 0.182, "volume": 521700.32, "close_time": 1775091599999, "quote_volume": 94913.72627, "trades": 300, "taker_buy_base": 354152.79, "taker_buy_quote": 64468.53984 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.182, "high": 0.182, "low": 0.176, "close": 0.178, "volume": 6202635.65, "close_time": 1775095199999, "quote_volume": 1107552.49723, "trades": 3750, "taker_buy_base": 3211078.24, "taker_buy_quote": 572910.10423 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.178, "high": 0.178, "low": 0.174, "close": 0.176, "volume": 857826.39, "close_time": 1775098799999, "quote_volume": 151089.08162, "trades": 797, "taker_buy_base": 282277.32, "taker_buy_quote": 49785.94479 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.176, "high": 0.177, "low": 0.174, "close": 0.175, "volume": 1407422.75, "close_time": 1775102399999, "quote_volume": 247145.41172, "trades": 962, "taker_buy_base": 703036.32, "taker_buy_quote": 123539.40277 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.175, "high": 0.176, "low": 0.174, "close": 0.175, "volume": 753026.0, "close_time": 1775105999999, "quote_volume": 132097.86416, "trades": 449, "taker_buy_base": 344381.78, "taker_buy_quote": 60469.29154 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.175, "high": 0.178, "low": 0.175, "close": 0.178, "volume": 821333.73, "close_time": 1775109599999, "quote_volume": 145085.50193, "trades": 495, "taker_buy_base": 421731.72, "taker_buy_quote": 74674.55713 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.179, "high": 0.179, "low": 0.177, "close": 0.179, "volume": 810055.42, "close_time": 1775113199999, "quote_volume": 144190.36009, "trades": 402, "taker_buy_base": 407439.4, "taker_buy_quote": 72533.82296 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.178, "volume": 1061293.85, "close_time": 1775116799999, "quote_volume": 189519.53879, "trades": 740, "taker_buy_base": 328855.22, "taker_buy_quote": 58815.75573 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.179, "high": 0.179, "low": 0.176, "close": 0.176, "volume": 219642.42, "close_time": 1775120399999, "quote_volume": 38919.31643, "trades": 195, "taker_buy_base": 88784.37, "taker_buy_quote": 15726.3709 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.176, "high": 0.178, "low": 0.175, "close": 0.178, "volume": 871086.3, "close_time": 1775123999999, "quote_volume": 154007.9489, "trades": 616, "taker_buy_base": 508165.96, "taker_buy_quote": 89914.75224 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.177, "high": 0.178, "low": 0.176, "close": 0.177, "volume": 595681.94, "close_time": 1775127599999, "quote_volume": 105071.72537, "trades": 350, "taker_buy_base": 273373.08, "taker_buy_quote": 48283.09369 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.176, "high": 0.177, "low": 0.175, "close": 0.175, "volume": 325177.17, "close_time": 1775131199999, "quote_volume": 57218.0168, "trades": 258, "taker_buy_base": 68463.47, "taker_buy_quote": 12052.60088 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.175, "high": 0.176, "low": 0.174, "close": 0.175, "volume": 722818.11, "close_time": 1775134799999, "quote_volume": 126477.31247, "trades": 592, "taker_buy_base": 429405.83, "taker_buy_quote": 75149.55962 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.175, "high": 0.177, "low": 0.174, "close": 0.176, "volume": 1632310.29, "close_time": 1775138399999, "quote_volume": 286238.12497, "trades": 941, "taker_buy_base": 937009.69, "taker_buy_quote": 164548.2754 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.175, "high": 0.181, "low": 0.175, "close": 0.18, "volume": 2024517.61, "close_time": 1775141999999, "quote_volume": 359607.93584, "trades": 2529, "taker_buy_base": 1295327.15, "taker_buy_quote": 230061.77934 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.179, "high": 0.18, "low": 0.177, "close": 0.177, "volume": 1365244.79, "close_time": 1775145599999, "quote_volume": 243564.71258, "trades": 1359, "taker_buy_base": 595006.49, "taker_buy_quote": 106153.32615 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.177, "high": 0.179, "low": 0.176, "close": 0.177, "volume": 797994.39, "close_time": 1775149199999, "quote_volume": 141428.9661, "trades": 795, "taker_buy_base": 424198.63, "taker_buy_quote": 75230.24688 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.176, "high": 0.179, "low": 0.176, "close": 0.177, "volume": 1216255.84, "close_time": 1775152799999, "quote_volume": 216467.26972, "trades": 752, "taker_buy_base": 780551.48, "taker_buy_quote": 139143.52592 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.176, "high": 0.178, "low": 0.176, "close": 0.177, "volume": 833704.18, "close_time": 1775156399999, "quote_volume": 147120.3325, "trades": 395, "taker_buy_base": 291423.13, "taker_buy_quote": 51582.64205 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.178, "high": 0.178, "low": 0.176, "close": 0.177, "volume": 220897.31, "close_time": 1775159999999, "quote_volume": 39095.75068, "trades": 120, "taker_buy_base": 66926.64, "taker_buy_quote": 11847.64698 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.177, "high": 0.179, "low": 0.177, "close": 0.178, "volume": 897520.97, "close_time": 1775163599999, "quote_volume": 159806.44248, "trades": 811, "taker_buy_base": 335677.25, "taker_buy_quote": 59804.58884 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.178, "high": 0.18, "low": 0.177, "close": 0.179, "volume": 246804.25, "close_time": 1775167199999, "quote_volume": 44046.89305, "trades": 194, "taker_buy_base": 186951.11, "taker_buy_quote": 33388.17528 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.179, "high": 0.181, "low": 0.178, "close": 0.18, "volume": 445107.07, "close_time": 1775170799999, "quote_volume": 79924.17896, "trades": 247, "taker_buy_base": 256239.74, "taker_buy_quote": 46033.89084 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 237783.0, "close_time": 1775174399999, "quote_volume": 42605.11586, "trades": 134, "taker_buy_base": 78756.05, "taker_buy_quote": 14142.27059 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 224827.59, "close_time": 1775177999999, "quote_volume": 40312.24982, "trades": 193, "taker_buy_base": 105653.37, "taker_buy_quote": 18964.02084 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.18, "high": 0.181, "low": 0.178, "close": 0.179, "volume": 930794.84, "close_time": 1775181599999, "quote_volume": 166916.9634, "trades": 585, "taker_buy_base": 444866.91, "taker_buy_quote": 79815.2996 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.179, "high": 0.181, "low": 0.178, "close": 0.18, "volume": 1444874.13, "close_time": 1775185199999, "quote_volume": 258652.90967, "trades": 885, "taker_buy_base": 740328.1, "taker_buy_quote": 132648.09367 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.181, "high": 0.182, "low": 0.18, "close": 0.181, "volume": 384000.44, "close_time": 1775188799999, "quote_volume": 69503.51723, "trades": 349, "taker_buy_base": 168966.36, "taker_buy_quote": 30584.89709 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.181, "high": 0.184, "low": 0.181, "close": 0.182, "volume": 1343613.39, "close_time": 1775192399999, "quote_volume": 244867.51686, "trades": 784, "taker_buy_base": 601960.02, "taker_buy_quote": 109745.06243 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.183, "high": 0.185, "low": 0.181, "close": 0.183, "volume": 756005.79, "close_time": 1775195999999, "quote_volume": 138786.77371, "trades": 779, "taker_buy_base": 313086.2, "taker_buy_quote": 57526.36913 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.184, "high": 0.185, "low": 0.182, "close": 0.184, "volume": 580790.33, "close_time": 1775199599999, "quote_volume": 106540.29263, "trades": 471, "taker_buy_base": 322449.01, "taker_buy_quote": 59198.29228 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.184, "high": 0.185, "low": 0.183, "close": 0.183, "volume": 788825.11, "close_time": 1775203199999, "quote_volume": 145325.23921, "trades": 1071, "taker_buy_base": 343276.77, "taker_buy_quote": 63218.887 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.183, "high": 0.184, "low": 0.182, "close": 0.184, "volume": 1064349.42, "close_time": 1775206799999, "quote_volume": 194848.75581, "trades": 742, "taker_buy_base": 486740.43, "taker_buy_quote": 89154.2166 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 641851.55, "close_time": 1775210399999, "quote_volume": 117877.9212, "trades": 381, "taker_buy_base": 437457.32, "taker_buy_quote": 80448.3617 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.184, "high": 0.185, "low": 0.181, "close": 0.182, "volume": 646810.22, "close_time": 1775213999999, "quote_volume": 118432.42479, "trades": 374, "taker_buy_base": 140110.3, "taker_buy_quote": 25618.52174 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 320468.31, "close_time": 1775217599999, "quote_volume": 58327.78529, "trades": 289, "taker_buy_base": 57740.02, "taker_buy_quote": 10511.23651 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.183, "high": 0.185, "low": 0.181, "close": 0.182, "volume": 2381835.57, "close_time": 1775221199999, "quote_volume": 434927.60527, "trades": 1219, "taker_buy_base": 1201730.13, "taker_buy_quote": 219519.8892 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.182, "high": 0.183, "low": 0.181, "close": 0.182, "volume": 692056.01, "close_time": 1775224799999, "quote_volume": 125922.09081, "trades": 387, "taker_buy_base": 379173.82, "taker_buy_quote": 69014.38784 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.182, "high": 0.182, "low": 0.179, "close": 0.181, "volume": 1224827.8, "close_time": 1775228399999, "quote_volume": 221442.33527, "trades": 793, "taker_buy_base": 442237.75, "taker_buy_quote": 79999.10969 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.181, "high": 0.182, "low": 0.18, "close": 0.181, "volume": 692883.15, "close_time": 1775231999999, "quote_volume": 125344.9019, "trades": 453, "taker_buy_base": 129115.41, "taker_buy_quote": 23380.06663 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.181, "high": 0.182, "low": 0.18, "close": 0.182, "volume": 502829.45, "close_time": 1775235599999, "quote_volume": 91276.15033, "trades": 345, "taker_buy_base": 322080.88, "taker_buy_quote": 58507.79062 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.182, "high": 0.182, "low": 0.18, "close": 0.181, "volume": 847469.0, "close_time": 1775239199999, "quote_volume": 153403.39997, "trades": 371, "taker_buy_base": 421971.85, "taker_buy_quote": 76388.55733 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.181, "high": 0.183, "low": 0.181, "close": 0.182, "volume": 1096007.23, "close_time": 1775242799999, "quote_volume": 199631.95945, "trades": 690, "taker_buy_base": 704113.18, "taker_buy_quote": 128309.86591 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.182, "high": 0.183, "low": 0.18, "close": 0.182, "volume": 1430776.34, "close_time": 1775246399999, "quote_volume": 259769.55081, "trades": 795, "taker_buy_base": 575791.13, "taker_buy_quote": 104565.80391 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 330114.3, "close_time": 1775249999999, "quote_volume": 60091.14053, "trades": 348, "taker_buy_base": 121013.7, "taker_buy_quote": 22034.83133 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.183, "high": 0.184, "low": 0.182, "close": 0.183, "volume": 195921.4, "close_time": 1775253599999, "quote_volume": 35864.25059, "trades": 217, "taker_buy_base": 124988.66, "taker_buy_quote": 22890.11368 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.182, "high": 0.183, "low": 0.181, "close": 0.182, "volume": 92951.14, "close_time": 1775257199999, "quote_volume": 16932.05572, "trades": 89, "taker_buy_base": 22021.41, "taker_buy_quote": 4023.84323 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 7002.47, "close_time": 1775260799999, "quote_volume": 1268.27526, "trades": 20, "taker_buy_base": 828.19, "taker_buy_quote": 150.73058 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.182, "high": 0.182, "low": 0.18, "close": 0.181, "volume": 206492.8, "close_time": 1775264399999, "quote_volume": 37355.98107, "trades": 206, "taker_buy_base": 3713.13, "taker_buy_quote": 672.35307 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.181, "high": 0.181, "low": 0.179, "close": 0.179, "volume": 152558.05, "close_time": 1775267999999, "quote_volume": 27425.02411, "trades": 119, "taker_buy_base": 84367.54, "taker_buy_quote": 15186.20079 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.178, "volume": 221544.15, "close_time": 1775271599999, "quote_volume": 39643.22352, "trades": 159, "taker_buy_base": 47821.72, "taker_buy_quote": 8562.4803 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 317010.54, "close_time": 1775275199999, "quote_volume": 56434.94321, "trades": 181, "taker_buy_base": 24497.93, "taker_buy_quote": 4367.69863 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.179, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 1278520.64, "close_time": 1775278799999, "quote_volume": 229194.98491, "trades": 1012, "taker_buy_base": 844975.8, "taker_buy_quote": 151510.74211 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 226808.93, "close_time": 1775282399999, "quote_volume": 40609.87792, "trades": 112, "taker_buy_base": 19995.92, "taker_buy_quote": 3590.34913 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.179, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 133155.72, "close_time": 1775285999999, "quote_volume": 23919.94076, "trades": 75, "taker_buy_base": 84652.55, "taker_buy_quote": 15237.54187 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.18, "high": 0.181, "low": 0.179, "close": 0.181, "volume": 628542.67, "close_time": 1775289599999, "quote_volume": 113142.31344, "trades": 208, "taker_buy_base": 295090.87, "taker_buy_quote": 53122.03385 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.181, "high": 0.181, "low": 0.178, "close": 0.179, "volume": 547534.94, "close_time": 1775293199999, "quote_volume": 98271.73486, "trades": 327, "taker_buy_base": 126948.1, "taker_buy_quote": 22763.52101 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 473115.55, "close_time": 1775296799999, "quote_volume": 84676.96709, "trades": 853, "taker_buy_base": 226009.01, "taker_buy_quote": 40456.00201 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.178, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 395955.68, "close_time": 1775300399999, "quote_volume": 70752.99225, "trades": 206, "taker_buy_base": 204572.66, "taker_buy_quote": 36632.56374 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 699635.39, "close_time": 1775303999999, "quote_volume": 125073.67629, "trades": 266, "taker_buy_base": 349798.8, "taker_buy_quote": 62613.9852 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 378181.65, "close_time": 1775307599999, "quote_volume": 68066.41547, "trades": 179, "taker_buy_base": 264984.58, "taker_buy_quote": 47697.2244 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 277452.88, "close_time": 1775311199999, "quote_volume": 49646.40456, "trades": 209, "taker_buy_base": 19173.3, "taker_buy_quote": 3439.50599 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.179, "high": 0.179, "low": 0.177, "close": 0.179, "volume": 935938.99, "close_time": 1775314799999, "quote_volume": 166676.67207, "trades": 847, "taker_buy_base": 655504.77, "taker_buy_quote": 116803.09857 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.179, "high": 0.182, "low": 0.179, "close": 0.179, "volume": 1176255.79, "close_time": 1775318399999, "quote_volume": 212264.86374, "trades": 823, "taker_buy_base": 666270.62, "taker_buy_quote": 120238.5433 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.179, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 642676.54, "close_time": 1775321999999, "quote_volume": 115680.50037, "trades": 301, "taker_buy_base": 231284.67, "taker_buy_quote": 41632.87054 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.179, "high": 0.183, "low": 0.179, "close": 0.182, "volume": 681555.49, "close_time": 1775325599999, "quote_volume": 123819.2446, "trades": 417, "taker_buy_base": 438281.86, "taker_buy_quote": 79578.92473 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 354074.95, "close_time": 1775329199999, "quote_volume": 64445.9278, "trades": 234, "taker_buy_base": 90299.39, "taker_buy_quote": 16438.77588 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.183, "high": 0.185, "low": 0.182, "close": 0.183, "volume": 1656808.6, "close_time": 1775332799999, "quote_volume": 303147.85012, "trades": 923, "taker_buy_base": 1033278.14, "taker_buy_quote": 189164.14679 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 63676.46, "close_time": 1775336399999, "quote_volume": 11565.41185, "trades": 73, "taker_buy_base": 3336.13, "taker_buy_quote": 607.17566 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 197421.74, "close_time": 1775339999999, "quote_volume": 35755.62816, "trades": 240, "taker_buy_base": 57254.26, "taker_buy_quote": 10385.31428 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.182, "high": 0.183, "low": 0.181, "close": 0.181, "volume": 260988.95, "close_time": 1775343599999, "quote_volume": 47545.96196, "trades": 217, "taker_buy_base": 190953.0, "taker_buy_quote": 34801.02021 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 2614.84, "close_time": 1775347199999, "quote_volume": 474.88658, "trades": 10, "taker_buy_base": 1600.54, "taker_buy_quote": 291.29828 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 3599.77, "close_time": 1775350799999, "quote_volume": 651.75694, "trades": 16, "taker_buy_base": 198.57, "taker_buy_quote": 36.13974 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 98253.65, "close_time": 1775354399999, "quote_volume": 17785.64592, "trades": 89, "taker_buy_base": 31003.85, "taker_buy_quote": 5613.43212 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 96943.2, "close_time": 1775357999999, "quote_volume": 17513.37934, "trades": 84, "taker_buy_base": 14650.42, "taker_buy_quote": 2651.72602 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.18, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 827040.27, "close_time": 1775361599999, "quote_volume": 148825.75473, "trades": 604, "taker_buy_base": 407685.92, "taker_buy_quote": 73385.28835 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 38577.48, "close_time": 1775365199999, "quote_volume": 6960.4335, "trades": 23, "taker_buy_base": 16487.1, "taker_buy_quote": 2984.1651 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.18, "high": 0.181, "low": 0.177, "close": 0.178, "volume": 972555.94, "close_time": 1775368799999, "quote_volume": 173907.6498, "trades": 366, "taker_buy_base": 181984.27, "taker_buy_quote": 32491.49902 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.178, "high": 0.179, "low": 0.177, "close": 0.179, "volume": 1532367.03, "close_time": 1775372399999, "quote_volume": 272752.63034, "trades": 1107, "taker_buy_base": 1056924.11, "taker_buy_quote": 188136.33578 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.178, "high": 0.179, "low": 0.176, "close": 0.177, "volume": 1626308.61, "close_time": 1775375999999, "quote_volume": 288799.39061, "trades": 1146, "taker_buy_base": 673645.75, "taker_buy_quote": 119785.66519 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 435221.98, "close_time": 1775379599999, "quote_volume": 76952.25647, "trades": 346, "taker_buy_base": 264391.8, "taker_buy_quote": 46797.3486 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 64986.4, "close_time": 1775383199999, "quote_volume": 11506.49045, "trades": 105, "taker_buy_base": 33039.96, "taker_buy_quote": 5851.97057 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.178, "high": 0.178, "low": 0.176, "close": 0.176, "volume": 423955.09, "close_time": 1775386799999, "quote_volume": 75211.95247, "trades": 179, "taker_buy_base": 174444.32, "taker_buy_quote": 31021.23159 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 101504.66, "close_time": 1775390399999, "quote_volume": 17889.99858, "trades": 75, "taker_buy_base": 25178.42, "taker_buy_quote": 4456.58034 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.177, "high": 0.177, "low": 0.174, "close": 0.175, "volume": 286084.72, "close_time": 1775393999999, "quote_volume": 50111.88351, "trades": 223, "taker_buy_base": 154625.28, "taker_buy_quote": 27092.92877 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.175, "high": 0.176, "low": 0.174, "close": 0.176, "volume": 658315.94, "close_time": 1775397599999, "quote_volume": 115155.911, "trades": 710, "taker_buy_base": 411174.16, "taker_buy_quote": 71960.7038 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.176, "high": 0.177, "low": 0.175, "close": 0.176, "volume": 235431.41, "close_time": 1775401199999, "quote_volume": 41442.4778, "trades": 189, "taker_buy_base": 125449.96, "taker_buy_quote": 22086.11606 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.176, "high": 0.178, "low": 0.175, "close": 0.176, "volume": 1367919.58, "close_time": 1775404799999, "quote_volume": 242160.38818, "trades": 809, "taker_buy_base": 658462.16, "taker_buy_quote": 116628.86869 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.176, "high": 0.177, "low": 0.175, "close": 0.175, "volume": 93704.49, "close_time": 1775408399999, "quote_volume": 16461.54967, "trades": 127, "taker_buy_base": 19397.06, "taker_buy_quote": 3416.21032 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 395688.13, "close_time": 1775411999999, "quote_volume": 69468.07224, "trades": 212, "taker_buy_base": 174117.28, "taker_buy_quote": 30644.64128 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 15661.04, "close_time": 1775415599999, "quote_volume": 2751.66692, "trades": 36, "taker_buy_base": 10984.92, "taker_buy_quote": 1933.34592 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.175, "high": 0.177, "low": 0.175, "close": 0.176, "volume": 379868.45, "close_time": 1775419199999, "quote_volume": 66605.53123, "trades": 432, "taker_buy_base": 218019.27, "taker_buy_quote": 38203.07979 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 155560.0, "close_time": 1775422799999, "quote_volume": 27373.63705, "trades": 111, "taker_buy_base": 127909.12, "taker_buy_quote": 22512.00512 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.175, "high": 0.176, "low": 0.174, "close": 0.176, "volume": 460336.24, "close_time": 1775426399999, "quote_volume": 80565.49242, "trades": 335, "taker_buy_base": 354799.17, "taker_buy_quote": 62101.27269 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.176, "high": 0.18, "low": 0.175, "close": 0.18, "volume": 742886.56, "close_time": 1775429999999, "quote_volume": 132098.47872, "trades": 1002, "taker_buy_base": 391204.9, "taker_buy_quote": 69483.34192 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.179, "high": 0.183, "low": 0.179, "close": 0.182, "volume": 980884.98, "close_time": 1775433599999, "quote_volume": 177020.29451, "trades": 976, "taker_buy_base": 481216.38, "taker_buy_quote": 86905.67519 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.183, "high": 0.186, "low": 0.182, "close": 0.184, "volume": 3124096.12, "close_time": 1775437199999, "quote_volume": 576253.92559, "trades": 2323, "taker_buy_base": 1715938.98, "taker_buy_quote": 316484.79355 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.184, "high": 0.186, "low": 0.183, "close": 0.185, "volume": 1144700.15, "close_time": 1775440799999, "quote_volume": 211079.17883, "trades": 848, "taker_buy_base": 557355.74, "taker_buy_quote": 102805.53204 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.185, "high": 0.187, "low": 0.184, "close": 0.186, "volume": 1671721.0, "close_time": 1775444399999, "quote_volume": 309966.44516, "trades": 1274, "taker_buy_base": 805636.29, "taker_buy_quote": 149412.80545 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.186, "high": 0.186, "low": 0.184, "close": 0.185, "volume": 718060.6, "close_time": 1775447999999, "quote_volume": 132958.51918, "trades": 670, "taker_buy_base": 322564.14, "taker_buy_quote": 59792.88183 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.185, "high": 0.187, "low": 0.185, "close": 0.186, "volume": 319979.6, "close_time": 1775451599999, "quote_volume": 59406.66994, "trades": 258, "taker_buy_base": 224692.28, "taker_buy_quote": 41709.86164 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.187, "high": 0.187, "low": 0.185, "close": 0.185, "volume": 200394.88, "close_time": 1775455199999, "quote_volume": 37246.79359, "trades": 178, "taker_buy_base": 80817.69, "taker_buy_quote": 15034.69602 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.186, "high": 0.187, "low": 0.184, "close": 0.185, "volume": 1061483.53, "close_time": 1775458799999, "quote_volume": 196301.63814, "trades": 711, "taker_buy_base": 450778.87, "taker_buy_quote": 83412.3157 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.185, "high": 0.186, "low": 0.184, "close": 0.185, "volume": 304963.94, "close_time": 1775462399999, "quote_volume": 56401.40317, "trades": 259, "taker_buy_base": 127360.94, "taker_buy_quote": 23563.66151 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.185, "high": 0.187, "low": 0.185, "close": 0.186, "volume": 212674.23, "close_time": 1775465999999, "quote_volume": 39535.2383, "trades": 158, "taker_buy_base": 94270.24, "taker_buy_quote": 17548.07482 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.186, "high": 0.188, "low": 0.185, "close": 0.186, "volume": 1238014.79, "close_time": 1775469599999, "quote_volume": 230546.43193, "trades": 969, "taker_buy_base": 652861.66, "taker_buy_quote": 121620.40516 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.186, "high": 0.191, "low": 0.186, "close": 0.189, "volume": 2362512.13, "close_time": 1775473199999, "quote_volume": 446487.00001, "trades": 1561, "taker_buy_base": 1395787.87, "taker_buy_quote": 263647.94239 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.19, "high": 0.19, "low": 0.188, "close": 0.189, "volume": 1154936.07, "close_time": 1775476799999, "quote_volume": 218619.23965, "trades": 806, "taker_buy_base": 496941.27, "taker_buy_quote": 94225.98809 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.19, "high": 0.192, "low": 0.188, "close": 0.189, "volume": 1842145.06, "close_time": 1775480399999, "quote_volume": 350328.08553, "trades": 1289, "taker_buy_base": 919797.05, "taker_buy_quote": 175070.03855 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.19, "high": 0.19, "low": 0.188, "close": 0.188, "volume": 212241.63, "close_time": 1775483999999, "quote_volume": 40104.04135, "trades": 204, "taker_buy_base": 17933.56, "taker_buy_quote": 3406.77189 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.189, "high": 0.189, "low": 0.186, "close": 0.188, "volume": 1773916.95, "close_time": 1775487599999, "quote_volume": 333430.17761, "trades": 1395, "taker_buy_base": 941320.93, "taker_buy_quote": 177012.49132 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.188, "high": 0.188, "low": 0.186, "close": 0.186, "volume": 799707.38, "close_time": 1775491199999, "quote_volume": 149560.04719, "trades": 822, "taker_buy_base": 306758.9, "taker_buy_quote": 57390.40143 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.186, "volume": 332631.62, "close_time": 1775494799999, "quote_volume": 62016.69261, "trades": 427, "taker_buy_base": 130690.36, "taker_buy_quote": 24410.5136 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 377837.21, "close_time": 1775498399999, "quote_volume": 70326.16102, "trades": 421, "taker_buy_base": 196107.24, "taker_buy_quote": 36523.43084 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.186, "high": 0.188, "low": 0.186, "close": 0.188, "volume": 470270.06, "close_time": 1775501999999, "quote_volume": 87942.56804, "trades": 369, "taker_buy_base": 198665.69, "taker_buy_quote": 37167.18178 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.188, "high": 0.188, "low": 0.185, "close": 0.186, "volume": 719558.08, "close_time": 1775505599999, "quote_volume": 134074.26185, "trades": 655, "taker_buy_base": 304027.27, "taker_buy_quote": 56707.85438 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.186, "volume": 193906.39, "close_time": 1775509199999, "quote_volume": 36047.09642, "trades": 170, "taker_buy_base": 63396.09, "taker_buy_quote": 11794.35268 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 401717.72, "close_time": 1775512799999, "quote_volume": 74309.59405, "trades": 281, "taker_buy_base": 196616.86, "taker_buy_quote": 36374.1191 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.184, "high": 0.185, "low": 0.18, "close": 0.181, "volume": 1117923.96, "close_time": 1775516399999, "quote_volume": 203847.95046, "trades": 720, "taker_buy_base": 245308.96, "taker_buy_quote": 44824.11321 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.18, "high": 0.18, "low": 0.177, "close": 0.178, "volume": 3505033.92, "close_time": 1775519999999, "quote_volume": 625614.01031, "trades": 2495, "taker_buy_base": 1750863.52, "taker_buy_quote": 312855.43036 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.178, "high": 0.179, "low": 0.177, "close": 0.179, "volume": 1412492.94, "close_time": 1775523599999, "quote_volume": 251854.4211, "trades": 1555, "taker_buy_base": 870491.29, "taker_buy_quote": 155272.65354 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.178, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 297052.65, "close_time": 1775527199999, "quote_volume": 53158.57516, "trades": 327, "taker_buy_base": 79960.68, "taker_buy_quote": 14317.57659 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.178, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 476990.96, "close_time": 1775530799999, "quote_volume": 85389.25889, "trades": 332, "taker_buy_base": 259259.21, "taker_buy_quote": 46415.522 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.179, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 155317.64, "close_time": 1775534399999, "quote_volume": 27943.98887, "trades": 123, "taker_buy_base": 140461.72, "taker_buy_quote": 25283.54589 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.18, "high": 0.181, "low": 0.179, "close": 0.181, "volume": 725867.04, "close_time": 1775537999999, "quote_volume": 130829.29155, "trades": 396, "taker_buy_base": 358350.26, "taker_buy_quote": 64657.64064 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 120080.2, "close_time": 1775541599999, "quote_volume": 21623.46207, "trades": 148, "taker_buy_base": 19144.17, "taker_buy_quote": 3454.97667 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 14854.91, "close_time": 1775545199999, "quote_volume": 2662.86259, "trades": 29, "taker_buy_base": 3833.7, "taker_buy_quote": 690.066 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.18, "volume": 264446.58, "close_time": 1775548799999, "quote_volume": 47457.10375, "trades": 269, "taker_buy_base": 110912.19, "taker_buy_quote": 19912.44378 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.18, "high": 0.181, "low": 0.179, "close": 0.179, "volume": 309237.92, "close_time": 1775552399999, "quote_volume": 55657.80013, "trades": 198, "taker_buy_base": 170886.5, "taker_buy_quote": 30761.38061 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.179, "high": 0.182, "low": 0.179, "close": 0.181, "volume": 496092.67, "close_time": 1775555999999, "quote_volume": 89390.46869, "trades": 345, "taker_buy_base": 305290.47, "taker_buy_quote": 55032.39087 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.181, "high": 0.182, "low": 0.178, "close": 0.179, "volume": 1078748.71, "close_time": 1775559599999, "quote_volume": 193597.67842, "trades": 696, "taker_buy_base": 439752.21, "taker_buy_quote": 78836.16131 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.179, "high": 0.179, "low": 0.177, "close": 0.178, "volume": 558483.7, "close_time": 1775563199999, "quote_volume": 99447.237, "trades": 377, "taker_buy_base": 167108.73, "taker_buy_quote": 29769.103 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.177, "high": 0.179, "low": 0.176, "close": 0.179, "volume": 1836568.63, "close_time": 1775566799999, "quote_volume": 326082.69074, "trades": 1110, "taker_buy_base": 926447.04, "taker_buy_quote": 164527.25837 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 1222114.78, "close_time": 1775570399999, "quote_volume": 218778.41737, "trades": 676, "taker_buy_base": 588702.69, "taker_buy_quote": 105399.28119 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.18, "high": 0.181, "low": 0.178, "close": 0.178, "volume": 1546178.69, "close_time": 1775573999999, "quote_volume": 277231.31082, "trades": 898, "taker_buy_base": 708166.66, "taker_buy_quote": 126961.94398 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 212025.12, "close_time": 1775577599999, "quote_volume": 37892.09485, "trades": 148, "taker_buy_base": 83547.07, "taker_buy_quote": 14962.14058 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 614962.23, "close_time": 1775581199999, "quote_volume": 110679.87162, "trades": 352, "taker_buy_base": 347685.1, "taker_buy_quote": 62583.318 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.179, "high": 0.184, "low": 0.179, "close": 0.182, "volume": 879319.84, "close_time": 1775584799999, "quote_volume": 159993.4952, "trades": 533, "taker_buy_base": 532091.88, "taker_buy_quote": 96554.20656 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.182, "high": 0.184, "low": 0.181, "close": 0.181, "volume": 676008.51, "close_time": 1775588399999, "quote_volume": 123480.55138, "trades": 543, "taker_buy_base": 173532.0, "taker_buy_quote": 31812.67865 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.181, "high": 0.186, "low": 0.181, "close": 0.186, "volume": 2011360.26, "close_time": 1775591999999, "quote_volume": 370264.38904, "trades": 1199, "taker_buy_base": 1176918.31, "taker_buy_quote": 216535.50192 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.187, "high": 0.188, "low": 0.185, "close": 0.185, "volume": 791792.07, "close_time": 1775595599999, "quote_volume": 147602.22164, "trades": 594, "taker_buy_base": 374235.85, "taker_buy_quote": 69796.14214 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.185, "high": 0.192, "low": 0.185, "close": 0.192, "volume": 1459759.26, "close_time": 1775599199999, "quote_volume": 275467.40732, "trades": 1256, "taker_buy_base": 791062.02, "taker_buy_quote": 149185.10901 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.192, "high": 0.202, "low": 0.192, "close": 0.202, "volume": 5912195.12, "close_time": 1775602799999, "quote_volume": 1156539.66016, "trades": 4350, "taker_buy_base": 3127090.06, "taker_buy_quote": 611616.61869 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.202, "high": 0.204, "low": 0.198, "close": 0.199, "volume": 5073012.87, "close_time": 1775606399999, "quote_volume": 1018264.28427, "trades": 3592, "taker_buy_base": 2267584.12, "taker_buy_quote": 455209.24798 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.2, "high": 0.2, "low": 0.196, "close": 0.197, "volume": 1650616.4, "close_time": 1775609999999, "quote_volume": 326296.99305, "trades": 1524, "taker_buy_base": 727802.22, "taker_buy_quote": 144018.80987 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.197, "high": 0.198, "low": 0.195, "close": 0.196, "volume": 1274286.93, "close_time": 1775613599999, "quote_volume": 250023.48834, "trades": 1018, "taker_buy_base": 525729.12, "taker_buy_quote": 103201.95676 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.197, "high": 0.198, "low": 0.195, "close": 0.197, "volume": 826006.24, "close_time": 1775617199999, "quote_volume": 162661.17874, "trades": 613, "taker_buy_base": 377672.28, "taker_buy_quote": 74416.24419 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.197, "high": 0.199, "low": 0.197, "close": 0.198, "volume": 207091.24, "close_time": 1775620799999, "quote_volume": 40965.11658, "trades": 160, "taker_buy_base": 127830.19, "taker_buy_quote": 25317.9448 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.199, "high": 0.201, "low": 0.198, "close": 0.198, "volume": 1251625.59, "close_time": 1775624399999, "quote_volume": 249829.9481, "trades": 1017, "taker_buy_base": 719779.47, "taker_buy_quote": 143794.5719 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.198, "high": 0.201, "low": 0.198, "close": 0.2, "volume": 747167.98, "close_time": 1775627999999, "quote_volume": 149443.27343, "trades": 644, "taker_buy_base": 423117.1, "taker_buy_quote": 84669.29455 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.2, "high": 0.202, "low": 0.2, "close": 0.201, "volume": 738419.5, "close_time": 1775631599999, "quote_volume": 147996.13006, "trades": 638, "taker_buy_base": 332475.89, "taker_buy_quote": 66688.62007 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.2, "high": 0.202, "low": 0.2, "close": 0.201, "volume": 736564.83, "close_time": 1775635199999, "quote_volume": 147898.19292, "trades": 759, "taker_buy_base": 348803.44, "taker_buy_quote": 70062.66805 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.201, "high": 0.201, "low": 0.199, "close": 0.2, "volume": 563784.41, "close_time": 1775638799999, "quote_volume": 112499.31948, "trades": 396, "taker_buy_base": 315460.51, "taker_buy_quote": 62961.3805 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.199, "high": 0.201, "low": 0.198, "close": 0.2, "volume": 783244.19, "close_time": 1775642399999, "quote_volume": 156179.29928, "trades": 656, "taker_buy_base": 403144.17, "taker_buy_quote": 80411.08247 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.2, "high": 0.202, "low": 0.199, "close": 0.2, "volume": 572408.25, "close_time": 1775645999999, "quote_volume": 114752.67432, "trades": 383, "taker_buy_base": 401127.08, "taker_buy_quote": 80459.10208 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.199, "high": 0.2, "low": 0.196, "close": 0.197, "volume": 1210336.81, "close_time": 1775649599999, "quote_volume": 239799.1324, "trades": 1032, "taker_buy_base": 483365.39, "taker_buy_quote": 95745.56993 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.197, "high": 0.198, "low": 0.196, "close": 0.196, "volume": 600900.96, "close_time": 1775653199999, "quote_volume": 118371.42297, "trades": 640, "taker_buy_base": 332162.77, "taker_buy_quote": 65452.0321 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.197, "high": 0.198, "low": 0.196, "close": 0.196, "volume": 1464672.75, "close_time": 1775656799999, "quote_volume": 288749.53838, "trades": 1343, "taker_buy_base": 743890.52, "taker_buy_quote": 146719.74089 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.197, "high": 0.197, "low": 0.191, "close": 0.193, "volume": 1599049.01, "close_time": 1775660399999, "quote_volume": 309934.69684, "trades": 1561, "taker_buy_base": 723466.49, "taker_buy_quote": 140320.9728 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.193, "high": 0.194, "low": 0.192, "close": 0.193, "volume": 1169128.56, "close_time": 1775663999999, "quote_volume": 225583.83832, "trades": 847, "taker_buy_base": 689805.42, "taker_buy_quote": 133134.63456 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.194, "high": 0.196, "low": 0.193, "close": 0.195, "volume": 1013014.72, "close_time": 1775667599999, "quote_volume": 196971.47887, "trades": 622, "taker_buy_base": 745242.99, "taker_buy_quote": 144952.48272 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.195, "high": 0.197, "low": 0.194, "close": 0.196, "volume": 2099477.55, "close_time": 1775671199999, "quote_volume": 410994.61917, "trades": 1657, "taker_buy_base": 1326703.56, "taker_buy_quote": 259787.15508 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.195, "high": 0.196, "low": 0.192, "close": 0.192, "volume": 882356.9, "close_time": 1775674799999, "quote_volume": 171324.31764, "trades": 769, "taker_buy_base": 367689.22, "taker_buy_quote": 71487.88795 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.193, "high": 0.194, "low": 0.192, "close": 0.193, "volume": 173350.19, "close_time": 1775678399999, "quote_volume": 33440.61868, "trades": 154, "taker_buy_base": 74239.29, "taker_buy_quote": 14328.68257 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.194, "high": 0.195, "low": 0.192, "close": 0.193, "volume": 486866.31, "close_time": 1775681999999, "quote_volume": 94218.21461, "trades": 491, "taker_buy_base": 273049.27, "taker_buy_quote": 52858.70056 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.193, "high": 0.196, "low": 0.193, "close": 0.196, "volume": 385074.03, "close_time": 1775685599999, "quote_volume": 75208.58225, "trades": 474, "taker_buy_base": 206727.1, "taker_buy_quote": 40379.39904 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.195, "high": 0.198, "low": 0.195, "close": 0.197, "volume": 1887857.95, "close_time": 1775689199999, "quote_volume": 371541.38113, "trades": 1795, "taker_buy_base": 1124890.35, "taker_buy_quote": 221395.60276 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.196, "high": 0.196, "low": 0.193, "close": 0.194, "volume": 1635410.72, "close_time": 1775692799999, "quote_volume": 318311.90275, "trades": 1388, "taker_buy_base": 799700.52, "taker_buy_quote": 155609.47735 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.194, "high": 0.195, "low": 0.192, "close": 0.194, "volume": 1150455.99, "close_time": 1775696399999, "quote_volume": 222887.37964, "trades": 1115, "taker_buy_base": 630763.57, "taker_buy_quote": 122215.34244 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.194, "high": 0.195, "low": 0.192, "close": 0.194, "volume": 939632.95, "close_time": 1775699999999, "quote_volume": 181936.25342, "trades": 779, "taker_buy_base": 504174.98, "taker_buy_quote": 97641.66213 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.194, "high": 0.195, "low": 0.193, "close": 0.193, "volume": 1008132.75, "close_time": 1775703599999, "quote_volume": 195185.5193, "trades": 557, "taker_buy_base": 399535.25, "taker_buy_quote": 77420.35747 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.193, "high": 0.193, "low": 0.191, "close": 0.192, "volume": 187857.88, "close_time": 1775707199999, "quote_volume": 36063.13521, "trades": 242, "taker_buy_base": 59311.42, "taker_buy_quote": 11394.65438 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.191, "high": 0.193, "low": 0.191, "close": 0.192, "volume": 526582.44, "close_time": 1775710799999, "quote_volume": 100730.64419, "trades": 446, "taker_buy_base": 322307.73, "taker_buy_quote": 61657.70547 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.193, "high": 0.193, "low": 0.19, "close": 0.19, "volume": 435613.12, "close_time": 1775714399999, "quote_volume": 83455.88235, "trades": 416, "taker_buy_base": 186015.56, "taker_buy_quote": 35665.24347 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.19, "high": 0.192, "low": 0.189, "close": 0.191, "volume": 1567657.99, "close_time": 1775717999999, "quote_volume": 298495.79887, "trades": 931, "taker_buy_base": 863853.8, "taker_buy_quote": 164520.40193 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.191, "high": 0.192, "low": 0.19, "close": 0.19, "volume": 1105180.51, "close_time": 1775721599999, "quote_volume": 211145.09465, "trades": 710, "taker_buy_base": 524637.15, "taker_buy_quote": 100262.17705 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.19, "high": 0.192, "low": 0.19, "close": 0.19, "volume": 513350.88, "close_time": 1775725199999, "quote_volume": 97731.49027, "trades": 429, "taker_buy_base": 162885.76, "taker_buy_quote": 31111.78014 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.19, "high": 0.192, "low": 0.188, "close": 0.191, "volume": 2308600.0, "close_time": 1775728799999, "quote_volume": 438420.7764, "trades": 1476, "taker_buy_base": 1012274.39, "taker_buy_quote": 192359.58465 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.192, "high": 0.192, "low": 0.19, "close": 0.191, "volume": 428088.9, "close_time": 1775732399999, "quote_volume": 82138.38975, "trades": 323, "taker_buy_base": 326576.0, "taker_buy_quote": 62698.47328 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.191, "high": 0.192, "low": 0.19, "close": 0.19, "volume": 108785.58, "close_time": 1775735999999, "quote_volume": 20752.64493, "trades": 93, "taker_buy_base": 43669.15, "taker_buy_quote": 8340.91752 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.19, "high": 0.192, "low": 0.19, "close": 0.191, "volume": 522713.3, "close_time": 1775739599999, "quote_volume": 100112.62783, "trades": 587, "taker_buy_base": 334671.33, "taker_buy_quote": 64075.98576 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 403046.27, "close_time": 1775743199999, "quote_volume": 77150.68669, "trades": 298, "taker_buy_base": 154047.2, "taker_buy_quote": 29540.16434 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.191, "high": 0.193, "low": 0.19, "close": 0.193, "volume": 447397.68, "close_time": 1775746799999, "quote_volume": 85854.34575, "trades": 398, "taker_buy_base": 232365.53, "taker_buy_quote": 44586.98899 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.193, "high": 0.198, "low": 0.192, "close": 0.196, "volume": 1585464.69, "close_time": 1775750399999, "quote_volume": 309470.8962, "trades": 1621, "taker_buy_base": 909021.56, "taker_buy_quote": 177190.0206 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.196, "high": 0.199, "low": 0.196, "close": 0.197, "volume": 1445990.59, "close_time": 1775753999999, "quote_volume": 285651.77567, "trades": 1448, "taker_buy_base": 863847.55, "taker_buy_quote": 170730.31152 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.198, "high": 0.201, "low": 0.196, "close": 0.199, "volume": 1681996.17, "close_time": 1775757599999, "quote_volume": 333843.25812, "trades": 1423, "taker_buy_base": 1045123.06, "taker_buy_quote": 207441.49517 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.199, "high": 0.2, "low": 0.197, "close": 0.198, "volume": 1285638.2, "close_time": 1775761199999, "quote_volume": 255549.08807, "trades": 1313, "taker_buy_base": 556168.7, "taker_buy_quote": 110608.13364 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.198, "high": 0.2, "low": 0.197, "close": 0.199, "volume": 1467078.55, "close_time": 1775764799999, "quote_volume": 291471.40043, "trades": 1093, "taker_buy_base": 858875.59, "taker_buy_quote": 170670.53894 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.199, "high": 0.201, "low": 0.199, "close": 0.2, "volume": 741471.75, "close_time": 1775768399999, "quote_volume": 148294.69139, "trades": 523, "taker_buy_base": 375054.67, "taker_buy_quote": 75026.44023 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.199, "high": 0.201, "low": 0.198, "close": 0.2, "volume": 697090.77, "close_time": 1775771999999, "quote_volume": 139165.86852, "trades": 832, "taker_buy_base": 359168.03, "taker_buy_quote": 71816.56176 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.201, "high": 0.207, "low": 0.199, "close": 0.2, "volume": 2258992.48, "close_time": 1775775599999, "quote_volume": 458614.34646, "trades": 2023, "taker_buy_base": 1194946.54, "taker_buy_quote": 242398.66498 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.2, "high": 0.201, "low": 0.198, "close": 0.198, "volume": 1152504.94, "close_time": 1775779199999, "quote_volume": 229982.76821, "trades": 1104, "taker_buy_base": 544829.6, "taker_buy_quote": 108730.13087 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.198, "high": 0.2, "low": 0.197, "close": 0.2, "volume": 787616.24, "close_time": 1775782799999, "quote_volume": 156802.84137, "trades": 812, "taker_buy_base": 522806.42, "taker_buy_quote": 104092.57256 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.2, "high": 0.201, "low": 0.198, "close": 0.199, "volume": 674658.25, "close_time": 1775786399999, "quote_volume": 134729.36747, "trades": 682, "taker_buy_base": 342839.52, "taker_buy_quote": 68486.9485 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.199, "high": 0.201, "low": 0.198, "close": 0.2, "volume": 290135.13, "close_time": 1775789999999, "quote_volume": 57990.22954, "trades": 327, "taker_buy_base": 164215.94, "taker_buy_quote": 32824.42063 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.201, "high": 0.201, "low": 0.199, "close": 0.199, "volume": 700381.84, "close_time": 1775793599999, "quote_volume": 140057.21879, "trades": 561, "taker_buy_base": 349806.25, "taker_buy_quote": 69974.33967 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.199, "high": 0.202, "low": 0.199, "close": 0.201, "volume": 232074.39, "close_time": 1775797199999, "quote_volume": 46511.44487, "trades": 354, "taker_buy_base": 139761.2, "taker_buy_quote": 27996.12785 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.202, "high": 0.202, "low": 0.2, "close": 0.2, "volume": 307571.22, "close_time": 1775800799999, "quote_volume": 61822.01582, "trades": 272, "taker_buy_base": 143957.06, "taker_buy_quote": 28952.31337 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.2, "high": 0.201, "low": 0.197, "close": 0.199, "volume": 688843.42, "close_time": 1775804399999, "quote_volume": 136701.46073, "trades": 633, "taker_buy_base": 388103.72, "taker_buy_quote": 77019.58102 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 714.39, "close_time": 1775807999999, "quote_volume": 141.44922, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.197, "high": 0.197, "low": 0.195, "close": 0.196, "volume": 731373.59, "close_time": 1775811599999, "quote_volume": 143429.14657, "trades": 757, "taker_buy_base": 367376.08, "taker_buy_quote": 72078.99978 } ] }, "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": 0.374, "high": 0.375, "low": 0.361, "close": 0.365, "volume": 9154689.22, "close_time": 1744286399999, "quote_volume": 3378994.37723, "trades": 7578, "taker_buy_base": 4319260.59, "taker_buy_quote": 1596319.70618 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 0.364, "high": 0.373, "low": 0.353, "close": 0.355, "volume": 22533857.96, "close_time": 1744300799999, "quote_volume": 8208079.29543, "trades": 24868, "taker_buy_base": 11086281.39, "taker_buy_quote": 4043093.45793 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 0.356, "high": 0.362, "low": 0.352, "close": 0.358, "volume": 16073388.2, "close_time": 1744315199999, "quote_volume": 5738085.78223, "trades": 16449, "taker_buy_base": 8446292.24, "taker_buy_quote": 3015511.31805 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 0.358, "high": 0.37, "low": 0.357, "close": 0.366, "volume": 6533347.69, "close_time": 1744329599999, "quote_volume": 2385639.78833, "trades": 4883, "taker_buy_base": 3573997.37, "taker_buy_quote": 1305857.59453 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.365, "high": 0.379, "low": 0.364, "close": 0.375, "volume": 9626723.66, "close_time": 1744343999999, "quote_volume": 3581395.26272, "trades": 9838, "taker_buy_base": 5139981.14, "taker_buy_quote": 1913078.59698 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 0.375, "high": 0.391, "low": 0.371, "close": 0.377, "volume": 23228367.81, "close_time": 1744358399999, "quote_volume": 8841555.06897, "trades": 22511, "taker_buy_base": 10781156.31, "taker_buy_quote": 4107983.63 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 0.378, "high": 0.39, "low": 0.374, "close": 0.385, "volume": 17639672.07, "close_time": 1744372799999, "quote_volume": 6766286.11663, "trades": 17135, "taker_buy_base": 9567094.83, "taker_buy_quote": 3671737.28803 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 0.384, "high": 0.393, "low": 0.381, "close": 0.391, "volume": 16415714.86, "close_time": 1744387199999, "quote_volume": 6342726.79174, "trades": 15842, "taker_buy_base": 8734364.67, "taker_buy_quote": 3377697.10761 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.392, "high": 0.401, "low": 0.386, "close": 0.398, "volume": 12193721.21, "close_time": 1744401599999, "quote_volume": 4815741.68001, "trades": 12615, "taker_buy_base": 6391774.88, "taker_buy_quote": 2523435.87392 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.398, "high": 0.411, "low": 0.393, "close": 0.396, "volume": 7382312.41, "close_time": 1744415999999, "quote_volume": 2966055.36576, "trades": 8734, "taker_buy_base": 3301340.55, "taker_buy_quote": 1327222.07496 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.396, "high": 0.399, "low": 0.389, "close": 0.393, "volume": 5800193.02, "close_time": 1744430399999, "quote_volume": 2281504.57046, "trades": 6277, "taker_buy_base": 2636720.76, "taker_buy_quote": 1038159.18779 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.394, "high": 0.428, "low": 0.39, "close": 0.427, "volume": 16652788.88, "close_time": 1744444799999, "quote_volume": 6892025.24557, "trades": 22014, "taker_buy_base": 9538873.46, "taker_buy_quote": 3949374.83276 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.426, "high": 0.437, "low": 0.418, "close": 0.421, "volume": 12118098.09, "close_time": 1744459199999, "quote_volume": 5180590.69976, "trades": 14213, "taker_buy_base": 5693621.91, "taker_buy_quote": 2437910.9758 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.422, "high": 0.448, "low": 0.42, "close": 0.446, "volume": 21352111.61, "close_time": 1744473599999, "quote_volume": 9267413.0125, "trades": 27609, "taker_buy_base": 11323144.13, "taker_buy_quote": 4917629.3162 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.447, "high": 0.466, "low": 0.442, "close": 0.462, "volume": 19221319.8, "close_time": 1744487999999, "quote_volume": 8738254.95934, "trades": 29397, "taker_buy_base": 9172993.61, "taker_buy_quote": 4171871.75232 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.462, "high": 0.481, "low": 0.458, "close": 0.468, "volume": 16855642.74, "close_time": 1744502399999, "quote_volume": 7899403.98907, "trades": 26897, "taker_buy_base": 8629038.45, "taker_buy_quote": 4042853.49916 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.467, "high": 0.475, "low": 0.452, "close": 0.453, "volume": 18641769.97, "close_time": 1744516799999, "quote_volume": 8668684.43287, "trades": 25748, "taker_buy_base": 8912131.94, "taker_buy_quote": 4146523.62577 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.452, "high": 0.461, "low": 0.449, "close": 0.458, "volume": 8669405.78, "close_time": 1744531199999, "quote_volume": 3935420.45687, "trades": 13442, "taker_buy_base": 4408212.93, "taker_buy_quote": 2002489.10126 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.458, "high": 0.478, "low": 0.454, "close": 0.466, "volume": 13283780.0, "close_time": 1744545599999, "quote_volume": 6184615.95263, "trades": 19153, "taker_buy_base": 6879386.7, "taker_buy_quote": 3202806.55026 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.467, "high": 0.475, "low": 0.455, "close": 0.458, "volume": 17258949.23, "close_time": 1744559999999, "quote_volume": 7995850.75404, "trades": 26638, "taker_buy_base": 8073498.98, "taker_buy_quote": 3744482.08511 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.458, "high": 0.477, "low": 0.452, "close": 0.459, "volume": 21747045.44, "close_time": 1744574399999, "quote_volume": 10135207.90499, "trades": 38808, "taker_buy_base": 10212849.91, "taker_buy_quote": 4765094.9895 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.459, "high": 0.464, "low": 0.437, "close": 0.445, "volume": 17304528.51, "close_time": 1744588799999, "quote_volume": 7737620.03448, "trades": 33214, "taker_buy_base": 7388370.01, "taker_buy_quote": 3306672.9844 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.445, "high": 0.482, "low": 0.443, "close": 0.46, "volume": 20954394.33, "close_time": 1744603199999, "quote_volume": 9699742.55177, "trades": 37671, "taker_buy_base": 11433277.4, "taker_buy_quote": 5291310.35152 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.46, "high": 0.461, "low": 0.445, "close": 0.448, "volume": 12279997.52, "close_time": 1744617599999, "quote_volume": 5558432.18485, "trades": 17151, "taker_buy_base": 5832405.04, "taker_buy_quote": 2639613.4647 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.448, "high": 0.454, "low": 0.442, "close": 0.449, "volume": 15369419.59, "close_time": 1744631999999, "quote_volume": 6892079.52255, "trades": 20992, "taker_buy_base": 7538092.23, "taker_buy_quote": 3384893.89283 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.45, "high": 0.455, "low": 0.426, "close": 0.428, "volume": 23983757.91, "close_time": 1744646399999, "quote_volume": 10594294.98728, "trades": 32589, "taker_buy_base": 11282653.16, "taker_buy_quote": 4991224.4442 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.428, "high": 0.444, "low": 0.42, "close": 0.436, "volume": 17667220.69, "close_time": 1744660799999, "quote_volume": 7627097.32483, "trades": 24586, "taker_buy_base": 9108295.72, "taker_buy_quote": 3934027.47649 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.437, "high": 0.438, "low": 0.426, "close": 0.431, "volume": 7064063.1, "close_time": 1744675199999, "quote_volume": 3048711.76743, "trades": 10715, "taker_buy_base": 3405929.74, "taker_buy_quote": 1470385.99568 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.431, "high": 0.437, "low": 0.425, "close": 0.428, "volume": 5917445.29, "close_time": 1744689599999, "quote_volume": 2545580.12965, "trades": 11897, "taker_buy_base": 2866425.51, "taker_buy_quote": 1233042.87127 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.429, "high": 0.434, "low": 0.421, "close": 0.427, "volume": 6662771.76, "close_time": 1744703999999, "quote_volume": 2843560.04462, "trades": 11244, "taker_buy_base": 3363308.42, "taker_buy_quote": 1435969.66898 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.427, "high": 0.435, "low": 0.408, "close": 0.413, "volume": 7865440.32, "close_time": 1744718399999, "quote_volume": 3294035.57206, "trades": 16468, "taker_buy_base": 3524406.85, "taker_buy_quote": 1477286.87011 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.413, "high": 0.419, "low": 0.398, "close": 0.402, "volume": 19677538.72, "close_time": 1744732799999, "quote_volume": 8012275.39935, "trades": 32791, "taker_buy_base": 10086400.0, "taker_buy_quote": 4109367.43298 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.401, "high": 0.403, "low": 0.392, "close": 0.394, "volume": 10547666.03, "close_time": 1744747199999, "quote_volume": 4188634.05801, "trades": 13833, "taker_buy_base": 4926299.74, "taker_buy_quote": 1957505.54518 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.394, "high": 0.397, "low": 0.387, "close": 0.389, "volume": 6418564.35, "close_time": 1744761599999, "quote_volume": 2512479.95213, "trades": 8398, "taker_buy_base": 3054588.13, "taker_buy_quote": 1196741.1071 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.389, "high": 0.39, "low": 0.374, "close": 0.38, "volume": 23497035.06, "close_time": 1744775999999, "quote_volume": 8951231.0323, "trades": 20831, "taker_buy_base": 11793773.79, "taker_buy_quote": 4489179.72783 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.38, "high": 0.38, "low": 0.368, "close": 0.37, "volume": 13886594.53, "close_time": 1744790399999, "quote_volume": 5187324.2716, "trades": 13276, "taker_buy_base": 7341918.47, "taker_buy_quote": 2742047.92597 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.37, "high": 0.376, "low": 0.367, "close": 0.373, "volume": 13525485.4, "close_time": 1744804799999, "quote_volume": 5029202.95456, "trades": 14530, "taker_buy_base": 7733086.33, "taker_buy_quote": 2876888.07283 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.373, "high": 0.382, "low": 0.367, "close": 0.373, "volume": 15518425.59, "close_time": 1744819199999, "quote_volume": 5805849.34968, "trades": 18201, "taker_buy_base": 7936094.44, "taker_buy_quote": 2969217.35265 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.374, "high": 0.382, "low": 0.362, "close": 0.38, "volume": 26345738.78, "close_time": 1744833599999, "quote_volume": 9776074.20456, "trades": 32502, "taker_buy_base": 12991268.73, "taker_buy_quote": 4823198.99285 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.38, "high": 0.387, "low": 0.376, "close": 0.378, "volume": 10349764.94, "close_time": 1744847999999, "quote_volume": 3940854.77473, "trades": 12283, "taker_buy_base": 5447332.96, "taker_buy_quote": 2074696.33464 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.379, "high": 0.382, "low": 0.372, "close": 0.377, "volume": 10864640.12, "close_time": 1744862399999, "quote_volume": 4096803.35215, "trades": 10169, "taker_buy_base": 5394342.47, "taker_buy_quote": 2034408.38414 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.378, "high": 0.385, "low": 0.375, "close": 0.379, "volume": 9589378.59, "close_time": 1744876799999, "quote_volume": 3642961.31306, "trades": 8921, "taker_buy_base": 5176940.38, "taker_buy_quote": 1967947.22207 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.378, "high": 0.382, "low": 0.374, "close": 0.375, "volume": 7482560.9, "close_time": 1744891199999, "quote_volume": 2827475.78693, "trades": 7907, "taker_buy_base": 3577376.13, "taker_buy_quote": 1351964.32901 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.375, "high": 0.382, "low": 0.368, "close": 0.378, "volume": 12790609.2, "close_time": 1744905599999, "quote_volume": 4801923.2767, "trades": 13389, "taker_buy_base": 6419658.58, "taker_buy_quote": 2412585.20481 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.379, "high": 0.403, "low": 0.377, "close": 0.379, "volume": 17643940.37, "close_time": 1744919999999, "quote_volume": 6856400.45915, "trades": 24456, "taker_buy_base": 8937499.89, "taker_buy_quote": 3473122.58238 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.379, "high": 0.386, "low": 0.372, "close": 0.377, "volume": 7834477.37, "close_time": 1744934399999, "quote_volume": 2961969.07481, "trades": 8466, "taker_buy_base": 3337042.81, "taker_buy_quote": 1265349.7189 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.377, "high": 0.387, "low": 0.376, "close": 0.38, "volume": 8583185.86, "close_time": 1744948799999, "quote_volume": 3265220.21172, "trades": 10156, "taker_buy_base": 4774112.39, "taker_buy_quote": 1815248.83009 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.381, "high": 0.397, "low": 0.378, "close": 0.395, "volume": 7344601.85, "close_time": 1744963199999, "quote_volume": 2840392.41095, "trades": 11882, "taker_buy_base": 3684692.25, "taker_buy_quote": 1426976.42733 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.395, "high": 0.413, "low": 0.392, "close": 0.402, "volume": 26450929.28, "close_time": 1744977599999, "quote_volume": 10690418.89162, "trades": 32687, "taker_buy_base": 12618468.16, "taker_buy_quote": 5096756.86729 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.402, "high": 0.41, "low": 0.396, "close": 0.399, "volume": 7950067.9, "close_time": 1744991999999, "quote_volume": 3201759.40289, "trades": 11857, "taker_buy_base": 3183732.88, "taker_buy_quote": 1284223.27352 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.4, "high": 0.402, "low": 0.395, "close": 0.396, "volume": 4623272.93, "close_time": 1745006399999, "quote_volume": 1845281.58332, "trades": 8352, "taker_buy_base": 2174948.54, "taker_buy_quote": 868221.94917 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.396, "high": 0.403, "low": 0.394, "close": 0.402, "volume": 4054345.19, "close_time": 1745020799999, "quote_volume": 1611900.95407, "trades": 6549, "taker_buy_base": 2418479.63, "taker_buy_quote": 961735.47565 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.402, "high": 0.406, "low": 0.392, "close": 0.402, "volume": 4177376.58, "close_time": 1745035199999, "quote_volume": 1667729.83949, "trades": 8633, "taker_buy_base": 2021874.52, "taker_buy_quote": 806987.45975 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.403, "high": 0.409, "low": 0.4, "close": 0.403, "volume": 3006964.59, "close_time": 1745049599999, "quote_volume": 1215006.30333, "trades": 7003, "taker_buy_base": 1470251.11, "taker_buy_quote": 594406.63716 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.403, "high": 0.409, "low": 0.401, "close": 0.402, "volume": 3269674.89, "close_time": 1745063999999, "quote_volume": 1321273.11494, "trades": 6335, "taker_buy_base": 1609433.27, "taker_buy_quote": 650502.0229 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.403, "high": 0.412, "low": 0.401, "close": 0.408, "volume": 3722481.85, "close_time": 1745078399999, "quote_volume": 1513724.65157, "trades": 6719, "taker_buy_base": 1712559.32, "taker_buy_quote": 697014.72816 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.408, "high": 0.417, "low": 0.404, "close": 0.409, "volume": 5334439.39, "close_time": 1745092799999, "quote_volume": 2184938.6024, "trades": 11948, "taker_buy_base": 2555261.19, "taker_buy_quote": 1046527.65705 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.409, "high": 0.42, "low": 0.407, "close": 0.418, "volume": 3767155.92, "close_time": 1745107199999, "quote_volume": 1561931.79754, "trades": 7711, "taker_buy_base": 1941145.49, "taker_buy_quote": 805131.6991 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.418, "high": 0.433, "low": 0.414, "close": 0.43, "volume": 7100904.22, "close_time": 1745121599999, "quote_volume": 3004473.01674, "trades": 12920, "taker_buy_base": 3750489.41, "taker_buy_quote": 1586164.68735 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.431, "high": 0.442, "low": 0.427, "close": 0.431, "volume": 10307650.2, "close_time": 1745135999999, "quote_volume": 4466296.03763, "trades": 20581, "taker_buy_base": 4474816.05, "taker_buy_quote": 1940563.14585 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.43, "high": 0.431, "low": 0.417, "close": 0.42, "volume": 6823262.84, "close_time": 1745150399999, "quote_volume": 2884509.43822, "trades": 16657, "taker_buy_base": 2914301.42, "taker_buy_quote": 1233100.69624 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.419, "high": 0.433, "low": 0.418, "close": 0.419, "volume": 7367930.66, "close_time": 1745164799999, "quote_volume": 3138982.86803, "trades": 14186, "taker_buy_base": 3459770.5, "taker_buy_quote": 1475427.03386 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.419, "high": 0.432, "low": 0.417, "close": 0.43, "volume": 4017668.48, "close_time": 1745179199999, "quote_volume": 1713986.68859, "trades": 10186, "taker_buy_base": 2038078.79, "taker_buy_quote": 869855.29441 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.43, "high": 0.44, "low": 0.425, "close": 0.429, "volume": 6253754.94, "close_time": 1745193599999, "quote_volume": 2702263.13438, "trades": 12866, "taker_buy_base": 2893511.97, "taker_buy_quote": 1252435.46417 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.429, "high": 0.46, "low": 0.427, "close": 0.436, "volume": 15918525.22, "close_time": 1745207999999, "quote_volume": 7107651.41732, "trades": 29124, "taker_buy_base": 8107187.01, "taker_buy_quote": 3622358.92796 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.437, "high": 0.451, "low": 0.434, "close": 0.44, "volume": 5735808.45, "close_time": 1745222399999, "quote_volume": 2539376.38396, "trades": 13152, "taker_buy_base": 2933908.17, "taker_buy_quote": 1298972.23711 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.44, "high": 0.447, "low": 0.434, "close": 0.436, "volume": 5904766.43, "close_time": 1745236799999, "quote_volume": 2603795.76713, "trades": 9779, "taker_buy_base": 2953905.31, "taker_buy_quote": 1304610.53518 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.435, "high": 0.448, "low": 0.433, "close": 0.444, "volume": 9345520.13, "close_time": 1745251199999, "quote_volume": 4115392.85004, "trades": 20600, "taker_buy_base": 4366067.13, "taker_buy_quote": 1924648.16986 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.444, "high": 0.449, "low": 0.428, "close": 0.438, "volume": 9928701.06, "close_time": 1745265599999, "quote_volume": 4324923.29035, "trades": 27238, "taker_buy_base": 4253255.48, "taker_buy_quote": 1854983.8092 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.437, "high": 0.44, "low": 0.42, "close": 0.423, "volume": 14049573.74, "close_time": 1745279999999, "quote_volume": 5998372.66505, "trades": 13421, "taker_buy_base": 6689495.57, "taker_buy_quote": 2854260.43071 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.423, "high": 0.443, "low": 0.414, "close": 0.428, "volume": 12520332.93, "close_time": 1745294399999, "quote_volume": 5337711.99582, "trades": 23622, "taker_buy_base": 5866681.6, "taker_buy_quote": 2504108.68836 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.429, "high": 0.44, "low": 0.418, "close": 0.44, "volume": 6477681.69, "close_time": 1745308799999, "quote_volume": 2778800.90099, "trades": 14297, "taker_buy_base": 3182503.16, "taker_buy_quote": 1366631.40644 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.44, "high": 0.45, "low": 0.433, "close": 0.448, "volume": 8761903.27, "close_time": 1745323199999, "quote_volume": 3849475.9424, "trades": 16327, "taker_buy_base": 4800427.9, "taker_buy_quote": 2110464.75403 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.448, "high": 0.48, "low": 0.446, "close": 0.472, "volume": 31621429.67, "close_time": 1745337599999, "quote_volume": 14554369.31458, "trades": 53549, "taker_buy_base": 16079168.76, "taker_buy_quote": 7398969.58842 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.473, "high": 0.48, "low": 0.464, "close": 0.474, "volume": 11136191.85, "close_time": 1745351999999, "quote_volume": 5254769.49758, "trades": 27153, "taker_buy_base": 5861422.63, "taker_buy_quote": 2768873.51031 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.474, "high": 0.512, "low": 0.472, "close": 0.5, "volume": 22152971.68, "close_time": 1745366399999, "quote_volume": 11018523.48732, "trades": 37029, "taker_buy_base": 11696574.59, "taker_buy_quote": 5819492.29033 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.501, "high": 0.558, "low": 0.501, "close": 0.555, "volume": 35804028.23, "close_time": 1745380799999, "quote_volume": 19063333.59839, "trades": 56155, "taker_buy_base": 18983929.5, "taker_buy_quote": 10121378.62008 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.555, "high": 0.561, "low": 0.541, "close": 0.546, "volume": 27889647.46, "close_time": 1745395199999, "quote_volume": 15393767.7772, "trades": 45298, "taker_buy_base": 13109306.66, "taker_buy_quote": 7240863.29399 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.545, "high": 0.569, "low": 0.538, "close": 0.56, "volume": 20571775.23, "close_time": 1745409599999, "quote_volume": 11410799.36627, "trades": 39429, "taker_buy_base": 9530854.83, "taker_buy_quote": 5306642.39914 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.559, "high": 0.584, "low": 0.538, "close": 0.553, "volume": 41934906.01, "close_time": 1745423999999, "quote_volume": 23609040.85028, "trades": 92433, "taker_buy_base": 20015381.34, "taker_buy_quote": 11291061.06672 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.553, "high": 0.56, "low": 0.53, "close": 0.538, "volume": 26062970.53, "close_time": 1745438399999, "quote_volume": 14247424.00551, "trades": 51820, "taker_buy_base": 11008835.08, "taker_buy_quote": 6020843.46291 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.538, "high": 0.545, "low": 0.531, "close": 0.54, "volume": 11670344.28, "close_time": 1745452799999, "quote_volume": 6278540.53577, "trades": 19585, "taker_buy_base": 5927136.74, "taker_buy_quote": 3194921.58044 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.539, "high": 0.542, "low": 0.514, "close": 0.515, "volume": 18791836.72, "close_time": 1745467199999, "quote_volume": 9923759.49742, "trades": 38715, "taker_buy_base": 7693864.04, "taker_buy_quote": 4061372.06385 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.515, "high": 0.545, "low": 0.512, "close": 0.525, "volume": 25132214.24, "close_time": 1745481599999, "quote_volume": 13289461.10585, "trades": 40173, "taker_buy_base": 13658832.08, "taker_buy_quote": 7236317.24987 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.526, "high": 0.529, "low": 0.508, "close": 0.523, "volume": 15767880.72, "close_time": 1745495999999, "quote_volume": 8169239.43438, "trades": 27140, "taker_buy_base": 7315383.48, "taker_buy_quote": 3792345.87044 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.524, "high": 0.558, "low": 0.522, "close": 0.544, "volume": 23840735.01, "close_time": 1745510399999, "quote_volume": 12875465.95, "trades": 48129, "taker_buy_base": 13774093.31, "taker_buy_quote": 7431602.97255 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.544, "high": 0.557, "low": 0.532, "close": 0.545, "volume": 18950721.77, "close_time": 1745524799999, "quote_volume": 10319922.87993, "trades": 41983, "taker_buy_base": 8974268.44, "taker_buy_quote": 4889255.98475 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.545, "high": 0.56, "low": 0.54, "close": 0.555, "volume": 9534945.95, "close_time": 1745539199999, "quote_volume": 5232148.87316, "trades": 18981, "taker_buy_base": 5267242.14, "taker_buy_quote": 2891824.72269 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.554, "high": 0.567, "low": 0.544, "close": 0.55, "volume": 14842034.59, "close_time": 1745553599999, "quote_volume": 8262678.15488, "trades": 40389, "taker_buy_base": 7570801.37, "taker_buy_quote": 4219350.03666 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.55, "high": 0.576, "low": 0.544, "close": 0.574, "volume": 18240816.59, "close_time": 1745567999999, "quote_volume": 10205934.3631, "trades": 37802, "taker_buy_base": 8449024.51, "taker_buy_quote": 4746341.47223 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.574, "high": 0.631, "low": 0.574, "close": 0.627, "volume": 40369695.89, "close_time": 1745582399999, "quote_volume": 24699915.76972, "trades": 87880, "taker_buy_base": 22842522.27, "taker_buy_quote": 13968070.55324 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.627, "high": 0.67, "low": 0.606, "close": 0.64, "volume": 51921635.78, "close_time": 1745596799999, "quote_volume": 33260195.91806, "trades": 115127, "taker_buy_base": 26810022.88, "taker_buy_quote": 17192934.21443 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.64, "high": 0.653, "low": 0.606, "close": 0.623, "volume": 26812275.77, "close_time": 1745611199999, "quote_volume": 16904147.41681, "trades": 67892, "taker_buy_base": 10408633.04, "taker_buy_quote": 6581424.08228 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.623, "high": 0.643, "low": 0.616, "close": 0.639, "volume": 11800386.69, "close_time": 1745625599999, "quote_volume": 7416005.26111, "trades": 34440, "taker_buy_base": 6455391.01, "taker_buy_quote": 4065335.44736 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.639, "high": 0.721, "low": 0.637, "close": 0.695, "volume": 43566711.7, "close_time": 1745639999999, "quote_volume": 29990582.77901, "trades": 112027, "taker_buy_base": 24842872.17, "taker_buy_quote": 17063317.73068 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.695, "high": 0.703, "low": 0.655, "close": 0.684, "volume": 36605170.74, "close_time": 1745654399999, "quote_volume": 24644800.13082, "trades": 77636, "taker_buy_base": 17838254.87, "taker_buy_quote": 12021427.62078 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.683, "high": 0.692, "low": 0.636, "close": 0.64, "volume": 28124245.61, "close_time": 1745668799999, "quote_volume": 18590877.88013, "trades": 54991, "taker_buy_base": 11547195.94, "taker_buy_quote": 7685707.98749 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.64, "high": 0.659, "low": 0.625, "close": 0.656, "volume": 20110088.42, "close_time": 1745683199999, "quote_volume": 12889346.20143, "trades": 41246, "taker_buy_base": 9725144.35, "taker_buy_quote": 6252622.1004 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.656, "high": 0.659, "low": 0.645, "close": 0.65, "volume": 6514091.53, "close_time": 1745697599999, "quote_volume": 4242871.53879, "trades": 19280, "taker_buy_base": 2842802.7, "taker_buy_quote": 1854780.48016 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.65, "high": 0.657, "low": 0.644, "close": 0.652, "volume": 5496436.51, "close_time": 1745711999999, "quote_volume": 3574170.62739, "trades": 14637, "taker_buy_base": 2991206.92, "taker_buy_quote": 1946178.12784 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.651, "high": 0.655, "low": 0.621, "close": 0.65, "volume": 15628896.79, "close_time": 1745726399999, "quote_volume": 9920513.04676, "trades": 35196, "taker_buy_base": 6285329.82, "taker_buy_quote": 3998019.71027 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.65, "high": 0.651, "low": 0.63, "close": 0.642, "volume": 6378804.12, "close_time": 1745740799999, "quote_volume": 4071263.50284, "trades": 19863, "taker_buy_base": 3212725.72, "taker_buy_quote": 2051792.08075 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.642, "high": 0.645, "low": 0.621, "close": 0.623, "volume": 8109354.99, "close_time": 1745755199999, "quote_volume": 5123403.41102, "trades": 20582, "taker_buy_base": 3232108.83, "taker_buy_quote": 2041660.04924 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.623, "high": 0.632, "low": 0.608, "close": 0.621, "volume": 13299058.28, "close_time": 1745769599999, "quote_volume": 8230076.91869, "trades": 32491, "taker_buy_base": 7173077.3, "taker_buy_quote": 4441152.16078 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.62, "high": 0.655, "low": 0.613, "close": 0.629, "volume": 12609828.3, "close_time": 1745783999999, "quote_volume": 7995685.32635, "trades": 28935, "taker_buy_base": 7531265.02, "taker_buy_quote": 4784313.28922 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.63, "high": 0.636, "low": 0.612, "close": 0.615, "volume": 6441982.45, "close_time": 1745798399999, "quote_volume": 4013109.49699, "trades": 16569, "taker_buy_base": 2885429.41, "taker_buy_quote": 1804186.13108 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.616, "high": 0.626, "low": 0.595, "close": 0.621, "volume": 16024665.59, "close_time": 1745812799999, "quote_volume": 9765325.20715, "trades": 41626, "taker_buy_base": 6874671.2, "taker_buy_quote": 4198166.02591 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.621, "high": 0.655, "low": 0.618, "close": 0.651, "volume": 13644191.0, "close_time": 1745827199999, "quote_volume": 8689382.25531, "trades": 39722, "taker_buy_base": 8228542.64, "taker_buy_quote": 5233652.40159 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.651, "high": 0.669, "low": 0.643, "close": 0.659, "volume": 21577270.07, "close_time": 1745841599999, "quote_volume": 14119713.66679, "trades": 61898, "taker_buy_base": 10486647.18, "taker_buy_quote": 6873951.78334 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.658, "high": 0.66, "low": 0.6, "close": 0.605, "volume": 24235547.73, "close_time": 1745855999999, "quote_volume": 15164857.01611, "trades": 60498, "taker_buy_base": 9466236.75, "taker_buy_quote": 5938990.37265 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.605, "high": 0.627, "low": 0.596, "close": 0.621, "volume": 11124547.6, "close_time": 1745870399999, "quote_volume": 6788387.93542, "trades": 28651, "taker_buy_base": 6089926.77, "taker_buy_quote": 3724262.18542 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.621, "high": 0.63, "low": 0.613, "close": 0.619, "volume": 8519492.84, "close_time": 1745884799999, "quote_volume": 5302977.64578, "trades": 20778, "taker_buy_base": 4960441.08, "taker_buy_quote": 3092065.68518 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.619, "high": 0.627, "low": 0.603, "close": 0.61, "volume": 7378778.88, "close_time": 1745899199999, "quote_volume": 4546722.88182, "trades": 25661, "taker_buy_base": 3765810.39, "taker_buy_quote": 2324043.15758 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.61, "high": 0.619, "low": 0.593, "close": 0.617, "volume": 7957155.72, "close_time": 1745913599999, "quote_volume": 4818912.25646, "trades": 19596, "taker_buy_base": 4428438.71, "taker_buy_quote": 2688422.48031 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.618, "high": 0.62, "low": 0.583, "close": 0.594, "volume": 10516018.78, "close_time": 1745927999999, "quote_volume": 6291875.93544, "trades": 23550, "taker_buy_base": 5221923.95, "taker_buy_quote": 3127196.62708 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.595, "high": 0.608, "low": 0.577, "close": 0.603, "volume": 12820882.64, "close_time": 1745942399999, "quote_volume": 7586854.84982, "trades": 28167, "taker_buy_base": 5812877.08, "taker_buy_quote": 3450288.76352 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.603, "high": 0.618, "low": 0.601, "close": 0.615, "volume": 7308243.98, "close_time": 1745956799999, "quote_volume": 4458578.16054, "trades": 25114, "taker_buy_base": 3809984.33, "taker_buy_quote": 2323212.53495 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.615, "high": 0.619, "low": 0.529, "close": 0.603, "volume": 11506122.5, "close_time": 1745971199999, "quote_volume": 6839405.86572, "trades": 36663, "taker_buy_base": 4319181.62, "taker_buy_quote": 2584886.80589 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.603, "high": 0.621, "low": 0.599, "close": 0.611, "volume": 6939120.96, "close_time": 1745985599999, "quote_volume": 4234769.71012, "trades": 29133, "taker_buy_base": 2844808.2, "taker_buy_quote": 1737765.70333 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.612, "high": 0.618, "low": 0.592, "close": 0.595, "volume": 4200610.73, "close_time": 1745999999999, "quote_volume": 2532239.12957, "trades": 16752, "taker_buy_base": 1688978.69, "taker_buy_quote": 1019052.88251 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.595, "high": 0.614, "low": 0.594, "close": 0.611, "volume": 5015209.69, "close_time": 1746014399999, "quote_volume": 3036115.5765, "trades": 14921, "taker_buy_base": 2318104.86, "taker_buy_quote": 1404807.89058 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.611, "high": 0.611, "low": 0.561, "close": 0.591, "volume": 19666487.5, "close_time": 1746028799999, "quote_volume": 11400472.92367, "trades": 52621, "taker_buy_base": 10936692.96, "taker_buy_quote": 6339024.54054 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.591, "high": 0.608, "low": 0.584, "close": 0.605, "volume": 6485596.51, "close_time": 1746043199999, "quote_volume": 3883956.35069, "trades": 19541, "taker_buy_base": 3694109.7, "taker_buy_quote": 2214076.36808 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.604, "high": 0.64, "low": 0.603, "close": 0.633, "volume": 11408624.96, "close_time": 1746057599999, "quote_volume": 7147191.19196, "trades": 33356, "taker_buy_base": 6181307.96, "taker_buy_quote": 3873111.66643 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.632, "high": 0.66, "low": 0.627, "close": 0.634, "volume": 9780684.34, "close_time": 1746071999999, "quote_volume": 6295130.04104, "trades": 35792, "taker_buy_base": 5492950.5, "taker_buy_quote": 3538433.24533 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.634, "high": 0.643, "low": 0.627, "close": 0.63, "volume": 4623801.28, "close_time": 1746086399999, "quote_volume": 2928975.69001, "trades": 16163, "taker_buy_base": 2036024.99, "taker_buy_quote": 1291057.15915 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.63, "high": 0.662, "low": 0.618, "close": 0.645, "volume": 12115693.28, "close_time": 1746100799999, "quote_volume": 7769243.55754, "trades": 29534, "taker_buy_base": 5433926.6, "taker_buy_quote": 3496350.26672 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.645, "high": 0.654, "low": 0.625, "close": 0.634, "volume": 14790049.79, "close_time": 1746115199999, "quote_volume": 9453811.05623, "trades": 38802, "taker_buy_base": 7413580.35, "taker_buy_quote": 4745601.65078 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.634, "high": 0.642, "low": 0.615, "close": 0.618, "volume": 5716366.92, "close_time": 1746129599999, "quote_volume": 3590471.82851, "trades": 18175, "taker_buy_base": 2568027.3, "taker_buy_quote": 1615616.26969 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.618, "high": 0.629, "low": 0.607, "close": 0.616, "volume": 4326877.24, "close_time": 1746143999999, "quote_volume": 2678389.07793, "trades": 13138, "taker_buy_base": 1640071.68, "taker_buy_quote": 1017836.78582 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.616, "high": 0.643, "low": 0.613, "close": 0.626, "volume": 6328205.85, "close_time": 1746158399999, "quote_volume": 3975301.44433, "trades": 23755, "taker_buy_base": 3823579.73, "taker_buy_quote": 2402075.16572 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.626, "high": 0.628, "low": 0.6, "close": 0.6, "volume": 7216940.49, "close_time": 1746172799999, "quote_volume": 4412870.78392, "trades": 20974, "taker_buy_base": 2772606.82, "taker_buy_quote": 1696498.87398 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.6, "high": 0.615, "low": 0.598, "close": 0.607, "volume": 7983634.41, "close_time": 1746187199999, "quote_volume": 4853297.74285, "trades": 18410, "taker_buy_base": 4345144.92, "taker_buy_quote": 2642593.79096 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.607, "high": 0.623, "low": 0.601, "close": 0.615, "volume": 10849892.01, "close_time": 1746201599999, "quote_volume": 6652932.35109, "trades": 31376, "taker_buy_base": 6496935.23, "taker_buy_quote": 3985589.58716 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.616, "high": 0.655, "low": 0.615, "close": 0.634, "volume": 12155196.01, "close_time": 1746215999999, "quote_volume": 7746119.2547, "trades": 40528, "taker_buy_base": 6370231.08, "taker_buy_quote": 4056317.05072 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.634, "high": 0.657, "low": 0.634, "close": 0.644, "volume": 6801995.14, "close_time": 1746230399999, "quote_volume": 4378969.16418, "trades": 27164, "taker_buy_base": 3238901.73, "taker_buy_quote": 2085811.30787 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.645, "high": 0.649, "low": 0.625, "close": 0.628, "volume": 6383738.58, "close_time": 1746244799999, "quote_volume": 4041699.25453, "trades": 24751, "taker_buy_base": 2205439.77, "taker_buy_quote": 1397811.49148 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.628, "high": 0.631, "low": 0.603, "close": 0.608, "volume": 7929227.19, "close_time": 1746259199999, "quote_volume": 4879639.51128, "trades": 20041, "taker_buy_base": 3561404.8, "taker_buy_quote": 2190441.67455 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.608, "high": 0.609, "low": 0.581, "close": 0.584, "volume": 6778660.95, "close_time": 1746273599999, "quote_volume": 4017804.05458, "trades": 19095, "taker_buy_base": 3015978.78, "taker_buy_quote": 1788019.97885 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.584, "high": 0.597, "low": 0.584, "close": 0.591, "volume": 8437853.54, "close_time": 1746287999999, "quote_volume": 4991687.32432, "trades": 18586, "taker_buy_base": 5249305.12, "taker_buy_quote": 3106691.46055 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.59, "high": 0.591, "low": 0.567, "close": 0.577, "volume": 5569738.21, "close_time": 1746302399999, "quote_volume": 3207484.93907, "trades": 19557, "taker_buy_base": 2639550.75, "taker_buy_quote": 1521340.94886 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.578, "high": 0.58, "low": 0.567, "close": 0.568, "volume": 2750973.63, "close_time": 1746316799999, "quote_volume": 1576329.50115, "trades": 10897, "taker_buy_base": 1240261.54, "taker_buy_quote": 710793.93692 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.569, "high": 0.576, "low": 0.559, "close": 0.561, "volume": 5782731.02, "close_time": 1746331199999, "quote_volume": 3278157.03264, "trades": 21651, "taker_buy_base": 2790343.18, "taker_buy_quote": 1582677.87233 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.561, "high": 0.572, "low": 0.557, "close": 0.561, "volume": 3765553.52, "close_time": 1746345599999, "quote_volume": 2124728.63761, "trades": 18098, "taker_buy_base": 2423116.6, "taker_buy_quote": 1368063.00002 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.56, "high": 0.565, "low": 0.551, "close": 0.558, "volume": 5876216.16, "close_time": 1746359999999, "quote_volume": 3277036.04681, "trades": 17933, "taker_buy_base": 2771945.49, "taker_buy_quote": 1546583.81812 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.558, "high": 0.565, "low": 0.547, "close": 0.553, "volume": 10417624.03, "close_time": 1746374399999, "quote_volume": 5783524.49004, "trades": 25571, "taker_buy_base": 4455920.41, "taker_buy_quote": 2481725.49432 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.553, "high": 0.558, "low": 0.536, "close": 0.541, "volume": 4790416.56, "close_time": 1746388799999, "quote_volume": 2613127.54569, "trades": 17963, "taker_buy_base": 2120366.07, "taker_buy_quote": 1158311.8473 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.541, "high": 0.553, "low": 0.539, "close": 0.548, "volume": 4517405.52, "close_time": 1746403199999, "quote_volume": 2470054.28713, "trades": 15211, "taker_buy_base": 2179902.22, "taker_buy_quote": 1193259.94652 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.548, "high": 0.56, "low": 0.537, "close": 0.552, "volume": 4302972.17, "close_time": 1746417599999, "quote_volume": 2361830.09275, "trades": 18027, "taker_buy_base": 2239349.1, "taker_buy_quote": 1230175.46726 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.552, "high": 0.569, "low": 0.55, "close": 0.558, "volume": 5567198.45, "close_time": 1746431999999, "quote_volume": 3123419.69097, "trades": 13297, "taker_buy_base": 2961909.92, "taker_buy_quote": 1662395.03269 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.559, "high": 0.564, "low": 0.533, "close": 0.54, "volume": 5623682.05, "close_time": 1746446399999, "quote_volume": 3082113.0497, "trades": 15314, "taker_buy_base": 2581509.23, "taker_buy_quote": 1414873.33191 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.541, "high": 0.547, "low": 0.532, "close": 0.535, "volume": 5089011.34, "close_time": 1746460799999, "quote_volume": 2749203.33217, "trades": 19539, "taker_buy_base": 2427856.7, "taker_buy_quote": 1312940.34102 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.535, "high": 0.559, "low": 0.534, "close": 0.545, "volume": 4789121.34, "close_time": 1746475199999, "quote_volume": 2623949.90823, "trades": 18205, "taker_buy_base": 2546241.19, "taker_buy_quote": 1395994.18646 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.544, "high": 0.557, "low": 0.533, "close": 0.548, "volume": 5292476.26, "close_time": 1746489599999, "quote_volume": 2905030.15521, "trades": 14191, "taker_buy_base": 3032395.02, "taker_buy_quote": 1666142.45593 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.548, "high": 0.559, "low": 0.537, "close": 0.557, "volume": 6671233.15, "close_time": 1746503999999, "quote_volume": 3660308.70482, "trades": 15771, "taker_buy_base": 3802691.16, "taker_buy_quote": 2088242.19366 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.558, "high": 0.57, "low": 0.555, "close": 0.56, "volume": 6054014.16, "close_time": 1746518399999, "quote_volume": 3403262.44431, "trades": 13700, "taker_buy_base": 3291553.04, "taker_buy_quote": 1850705.86103 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.56, "high": 0.56, "low": 0.521, "close": 0.528, "volume": 7196899.02, "close_time": 1746532799999, "quote_volume": 3888745.59142, "trades": 23301, "taker_buy_base": 2994169.96, "taker_buy_quote": 1622378.77513 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.528, "high": 0.547, "low": 0.523, "close": 0.535, "volume": 6542018.73, "close_time": 1746547199999, "quote_volume": 3501889.88739, "trades": 25263, "taker_buy_base": 3429879.82, "taker_buy_quote": 1837027.09754 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.534, "high": 0.553, "low": 0.527, "close": 0.541, "volume": 6111217.61, "close_time": 1746561599999, "quote_volume": 3291620.77919, "trades": 25485, "taker_buy_base": 3002308.31, "taker_buy_quote": 1617492.92522 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.54, "high": 0.566, "low": 0.523, "close": 0.562, "volume": 9190078.89, "close_time": 1746575999999, "quote_volume": 5054861.61512, "trades": 25298, "taker_buy_base": 4683594.64, "taker_buy_quote": 2584362.17997 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.562, "high": 0.591, "low": 0.561, "close": 0.58, "volume": 12566012.2, "close_time": 1746590399999, "quote_volume": 7285832.64227, "trades": 32818, "taker_buy_base": 6277909.36, "taker_buy_quote": 3642638.95023 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.581, "high": 0.583, "low": 0.56, "close": 0.577, "volume": 6165994.71, "close_time": 1746604799999, "quote_volume": 3518755.44384, "trades": 16372, "taker_buy_base": 2623292.51, "taker_buy_quote": 1498600.47604 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.577, "high": 0.583, "low": 0.563, "close": 0.572, "volume": 4729244.71, "close_time": 1746619199999, "quote_volume": 2705312.0078, "trades": 13738, "taker_buy_base": 2379278.91, "taker_buy_quote": 1362074.26925 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.572, "high": 0.574, "low": 0.547, "close": 0.55, "volume": 9078645.01, "close_time": 1746633599999, "quote_volume": 5069324.79745, "trades": 22149, "taker_buy_base": 4164628.36, "taker_buy_quote": 2327972.26353 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.549, "high": 0.558, "low": 0.532, "close": 0.546, "volume": 13298876.16, "close_time": 1746647999999, "quote_volume": 7223548.1939, "trades": 36215, "taker_buy_base": 5925012.23, "taker_buy_quote": 3221230.68022 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.546, "high": 0.586, "low": 0.545, "close": 0.575, "volume": 7861312.98, "close_time": 1746662399999, "quote_volume": 4468035.34821, "trades": 23621, "taker_buy_base": 4189813.58, "taker_buy_quote": 2379022.92036 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.575, "high": 0.609, "low": 0.574, "close": 0.6, "volume": 13320643.58, "close_time": 1746676799999, "quote_volume": 7888437.33003, "trades": 36843, "taker_buy_base": 7263052.38, "taker_buy_quote": 4309569.19804 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.601, "high": 0.626, "low": 0.598, "close": 0.62, "volume": 14500195.35, "close_time": 1746691199999, "quote_volume": 8857209.97916, "trades": 34961, "taker_buy_base": 7895243.62, "taker_buy_quote": 4825011.2875 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.621, "high": 0.648, "low": 0.62, "close": 0.637, "volume": 12874479.0, "close_time": 1746705599999, "quote_volume": 8177838.30794, "trades": 35270, "taker_buy_base": 7006181.09, "taker_buy_quote": 4452905.79824 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.636, "high": 0.663, "low": 0.631, "close": 0.649, "volume": 22832251.53, "close_time": 1746719999999, "quote_volume": 14736403.09965, "trades": 54635, "taker_buy_base": 11232868.31, "taker_buy_quote": 7261499.165 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.649, "high": 0.682, "low": 0.647, "close": 0.675, "volume": 17741394.93, "close_time": 1746734399999, "quote_volume": 11825139.82368, "trades": 62605, "taker_buy_base": 9484560.82, "taker_buy_quote": 6325955.47855 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.676, "high": 0.711, "low": 0.669, "close": 0.692, "volume": 20178640.69, "close_time": 1746748799999, "quote_volume": 13875789.72681, "trades": 61281, "taker_buy_base": 9595312.19, "taker_buy_quote": 6610652.85052 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.692, "high": 0.714, "low": 0.664, "close": 0.665, "volume": 20594878.98, "close_time": 1746763199999, "quote_volume": 14255718.77085, "trades": 60222, "taker_buy_base": 9138263.33, "taker_buy_quote": 6339706.00784 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.664, "high": 0.728, "low": 0.653, "close": 0.704, "volume": 28048459.47, "close_time": 1746777599999, "quote_volume": 19429031.17885, "trades": 76254, "taker_buy_base": 13822224.66, "taker_buy_quote": 9591341.98418 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.704, "high": 0.771, "low": 0.703, "close": 0.735, "volume": 72807200.06, "close_time": 1746791999999, "quote_volume": 53414626.06911, "trades": 181422, "taker_buy_base": 36208310.24, "taker_buy_quote": 26604696.33004 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.735, "high": 0.755, "low": 0.712, "close": 0.726, "volume": 34321015.18, "close_time": 1746806399999, "quote_volume": 25090410.65301, "trades": 87534, "taker_buy_base": 17044771.56, "taker_buy_quote": 12476976.13226 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.727, "high": 0.737, "low": 0.702, "close": 0.73, "volume": 13522835.32, "close_time": 1746820799999, "quote_volume": 9734798.07757, "trades": 51211, "taker_buy_base": 6088015.95, "taker_buy_quote": 4392499.71946 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.73, "high": 0.755, "low": 0.726, "close": 0.749, "volume": 12629697.36, "close_time": 1746835199999, "quote_volume": 9327322.46517, "trades": 41887, "taker_buy_base": 6469843.17, "taker_buy_quote": 4781140.27951 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.749, "high": 0.852, "low": 0.749, "close": 0.847, "volume": 73323074.33, "close_time": 1746849599999, "quote_volume": 58940005.72695, "trades": 202827, "taker_buy_base": 36330442.88, "taker_buy_quote": 29187388.07017 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.847, "high": 0.891, "low": 0.815, "close": 0.882, "volume": 44222774.01, "close_time": 1746863999999, "quote_volume": 37863467.32871, "trades": 135252, "taker_buy_base": 21588196.31, "taker_buy_quote": 18504892.03581 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.882, "high": 0.919, "low": 0.838, "close": 0.844, "volume": 44860199.73, "close_time": 1746878399999, "quote_volume": 39684318.14436, "trades": 171209, "taker_buy_base": 20134630.49, "taker_buy_quote": 17867910.83632 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.844, "high": 0.883, "low": 0.844, "close": 0.854, "volume": 20005427.84, "close_time": 1746892799999, "quote_volume": 17242747.93504, "trades": 77713, "taker_buy_base": 10222720.35, "taker_buy_quote": 8814565.01478 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.854, "high": 0.954, "low": 0.846, "close": 0.935, "volume": 36373074.6, "close_time": 1746907199999, "quote_volume": 32809790.89871, "trades": 141356, "taker_buy_base": 18523205.18, "taker_buy_quote": 16721469.42566 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.935, "high": 0.979, "low": 0.922, "close": 0.946, "volume": 35520463.15, "close_time": 1746921599999, "quote_volume": 33708678.23849, "trades": 139819, "taker_buy_base": 18251856.23, "taker_buy_quote": 17329454.56873 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.946, "high": 0.951, "low": 0.888, "close": 0.903, "volume": 21392203.98, "close_time": 1746935999999, "quote_volume": 19589492.78411, "trades": 108963, "taker_buy_base": 9637407.21, "taker_buy_quote": 8836350.0212 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.903, "high": 0.922, "low": 0.861, "close": 0.869, "volume": 15221970.85, "close_time": 1746950399999, "quote_volume": 13581906.7378, "trades": 72143, "taker_buy_base": 6581903.02, "taker_buy_quote": 5884467.9584 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.868, "high": 0.913, "low": 0.864, "close": 0.906, "volume": 11473218.44, "close_time": 1746964799999, "quote_volume": 10196344.45924, "trades": 56706, "taker_buy_base": 5721659.22, "taker_buy_quote": 5089390.0295 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.906, "high": 0.922, "low": 0.882, "close": 0.898, "volume": 15221504.93, "close_time": 1746979199999, "quote_volume": 13736042.03481, "trades": 75271, "taker_buy_base": 6480467.69, "taker_buy_quote": 5853515.38546 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.898, "high": 0.916, "low": 0.878, "close": 0.894, "volume": 12159850.9, "close_time": 1746993599999, "quote_volume": 10899477.75036, "trades": 62889, "taker_buy_base": 5255416.67, "taker_buy_quote": 4717558.02709 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.893, "high": 0.937, "low": 0.886, "close": 0.911, "volume": 12805639.35, "close_time": 1747007999999, "quote_volume": 11678028.46317, "trades": 67331, "taker_buy_base": 6532019.23, "taker_buy_quote": 5961471.30367 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.91, "high": 1.11, "low": 0.909, "close": 1.108, "volume": 79086483.75, "close_time": 1747022399999, "quote_volume": 79796161.86406, "trades": 282972, "taker_buy_base": 41756369.58, "taker_buy_quote": 42082344.42807 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 1.108, "high": 1.279, "low": 1.074, "close": 1.212, "volume": 84017305.03, "close_time": 1747036799999, "quote_volume": 98445326.04866, "trades": 388401, "taker_buy_base": 39735915.32, "taker_buy_quote": 46589508.46772 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 1.212, "high": 1.322, "low": 1.171, "close": 1.185, "volume": 65604132.08, "close_time": 1747051199999, "quote_volume": 81529829.73077, "trades": 316167, "taker_buy_base": 29382516.14, "taker_buy_quote": 36602552.8787 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 1.184, "high": 1.226, "low": 1.103, "close": 1.121, "volume": 55546400.48, "close_time": 1747065599999, "quote_volume": 64401730.1217, "trades": 241760, "taker_buy_base": 25098039.41, "taker_buy_quote": 29169387.40329 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 1.121, "high": 1.192, "low": 1.07, "close": 1.119, "volume": 42586230.95, "close_time": 1747079999999, "quote_volume": 48368259.70045, "trades": 194245, "taker_buy_base": 20356991.35, "taker_buy_quote": 23157420.54931 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 1.119, "high": 1.162, "low": 1.104, "close": 1.149, "volume": 21226744.7, "close_time": 1747094399999, "quote_volume": 24239654.49655, "trades": 110482, "taker_buy_base": 12058006.04, "taker_buy_quote": 13778179.64897 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 1.148, "high": 1.151, "low": 1.07, "close": 1.073, "volume": 20510404.52, "close_time": 1747108799999, "quote_volume": 22658880.76029, "trades": 140377, "taker_buy_base": 9120077.12, "taker_buy_quote": 10083513.86273 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 1.074, "high": 1.14, "low": 1.058, "close": 1.139, "volume": 18921458.38, "close_time": 1747123199999, "quote_volume": 20953414.49974, "trades": 95224, "taker_buy_base": 9390826.57, "taker_buy_quote": 10410889.38209 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 1.139, "high": 1.198, "low": 1.122, "close": 1.154, "volume": 28602133.21, "close_time": 1747137599999, "quote_volume": 33175081.46405, "trades": 126727, "taker_buy_base": 15787830.43, "taker_buy_quote": 18322029.88522 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 1.153, "high": 1.206, "low": 1.084, "close": 1.131, "volume": 35011486.61, "close_time": 1747151999999, "quote_volume": 40145500.35978, "trades": 155150, "taker_buy_base": 16753203.3, "taker_buy_quote": 19270926.70673 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 1.13, "high": 1.199, "low": 1.123, "close": 1.172, "volume": 26976957.83, "close_time": 1747166399999, "quote_volume": 31397224.79113, "trades": 113729, "taker_buy_base": 14753316.43, "taker_buy_quote": 17182635.84658 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 1.171, "high": 1.233, "low": 1.142, "close": 1.176, "volume": 23756361.78, "close_time": 1747180799999, "quote_volume": 28293565.09495, "trades": 110113, "taker_buy_base": 12329676.94, "taker_buy_quote": 14701330.15359 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 1.176, "high": 1.177, "low": 1.102, "close": 1.132, "volume": 15833565.37, "close_time": 1747195199999, "quote_volume": 17964751.72228, "trades": 91016, "taker_buy_base": 6850474.83, "taker_buy_quote": 7788399.17285 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 1.131, "high": 1.191, "low": 1.11, "close": 1.119, "volume": 15763904.48, "close_time": 1747209599999, "quote_volume": 18154614.64281, "trades": 89652, "taker_buy_base": 8432545.67, "taker_buy_quote": 9744983.88402 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 1.119, "high": 1.147, "low": 1.085, "close": 1.106, "volume": 15702699.55, "close_time": 1747223999999, "quote_volume": 17381840.10534, "trades": 89086, "taker_buy_base": 8098371.58, "taker_buy_quote": 8975047.10154 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 1.106, "high": 1.112, "low": 1.06, "close": 1.085, "volume": 14347577.65, "close_time": 1747238399999, "quote_volume": 15530129.19697, "trades": 76804, "taker_buy_base": 6050387.78, "taker_buy_quote": 6552921.86667 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 1.085, "high": 1.123, "low": 1.033, "close": 1.117, "volume": 18048918.43, "close_time": 1747252799999, "quote_volume": 19446039.98186, "trades": 90575, "taker_buy_base": 9530258.31, "taker_buy_quote": 10306488.23039 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 1.117, "high": 1.152, "low": 1.11, "close": 1.132, "volume": 10742285.96, "close_time": 1747267199999, "quote_volume": 12149877.18059, "trades": 68908, "taker_buy_base": 5586954.61, "taker_buy_quote": 6318525.41575 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 1.132, "high": 1.148, "low": 1.102, "close": 1.117, "volume": 12242497.5, "close_time": 1747281599999, "quote_volume": 13799753.44236, "trades": 105379, "taker_buy_base": 5740120.5, "taker_buy_quote": 6476668.00398 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 1.118, "high": 1.142, "low": 1.04, "close": 1.041, "volume": 12415817.13, "close_time": 1747295999999, "quote_volume": 13507170.69681, "trades": 86762, "taker_buy_base": 5255852.74, "taker_buy_quote": 5749212.09871 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 1.041, "high": 1.098, "low": 1.021, "close": 1.047, "volume": 14901999.6, "close_time": 1747310399999, "quote_volume": 15797289.53164, "trades": 90606, "taker_buy_base": 7302875.92, "taker_buy_quote": 7756610.62583 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 1.046, "high": 1.073, "low": 0.971, "close": 1.043, "volume": 26008681.82, "close_time": 1747324799999, "quote_volume": 26331817.5621, "trades": 133535, "taker_buy_base": 11863286.95, "taker_buy_quote": 12056783.56182 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 1.043, "high": 1.09, "low": 1.003, "close": 1.016, "volume": 17807902.89, "close_time": 1747339199999, "quote_volume": 18579710.43106, "trades": 91916, "taker_buy_base": 9496065.19, "taker_buy_quote": 9926186.17339 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 1.017, "high": 1.027, "low": 0.946, "close": 0.986, "volume": 15184061.0, "close_time": 1747353599999, "quote_volume": 14976555.31595, "trades": 60486, "taker_buy_base": 6930547.21, "taker_buy_quote": 6844626.16135 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.987, "high": 1.024, "low": 0.969, "close": 1.011, "volume": 15044888.84, "close_time": 1747367999999, "quote_volume": 15125221.56988, "trades": 84298, "taker_buy_base": 7968402.15, "taker_buy_quote": 8016769.45917 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 1.01, "high": 1.038, "low": 0.995, "close": 1.022, "volume": 9286935.49, "close_time": 1747382399999, "quote_volume": 9466427.00956, "trades": 52966, "taker_buy_base": 4353484.72, "taker_buy_quote": 4441033.08536 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 1.022, "high": 1.062, "low": 0.998, "close": 1.054, "volume": 12079805.78, "close_time": 1747396799999, "quote_volume": 12581462.82961, "trades": 68790, "taker_buy_base": 6560657.23, "taker_buy_quote": 6836525.25212 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 1.055, "high": 1.147, "low": 1.049, "close": 1.116, "volume": 26325776.83, "close_time": 1747411199999, "quote_volume": 29238085.84271, "trades": 124080, "taker_buy_base": 13975736.93, "taker_buy_quote": 15520103.40282 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 1.116, "high": 1.134, "low": 1.026, "close": 1.033, "volume": 14116733.6, "close_time": 1747425599999, "quote_volume": 15121349.50726, "trades": 81556, "taker_buy_base": 6047803.67, "taker_buy_quote": 6489290.97191 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 1.032, "high": 1.041, "low": 0.988, "close": 1.004, "volume": 12826553.58, "close_time": 1747439999999, "quote_volume": 13020060.73604, "trades": 56491, "taker_buy_base": 6442792.05, "taker_buy_quote": 6542544.24269 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 1.004, "high": 1.013, "low": 0.954, "close": 0.971, "volume": 11055155.66, "close_time": 1747454399999, "quote_volume": 10834982.1356, "trades": 60300, "taker_buy_base": 5078469.81, "taker_buy_quote": 4979721.70599 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.971, "high": 0.99, "low": 0.941, "close": 0.952, "volume": 11544542.85, "close_time": 1747468799999, "quote_volume": 11127304.20997, "trades": 49845, "taker_buy_base": 5601481.7, "taker_buy_quote": 5404498.24389 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.951, "high": 0.987, "low": 0.937, "close": 0.966, "volume": 13472203.16, "close_time": 1747483199999, "quote_volume": 12878698.94889, "trades": 73778, "taker_buy_base": 6608827.99, "taker_buy_quote": 6326904.06435 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.966, "high": 0.971, "low": 0.941, "close": 0.944, "volume": 7692203.78, "close_time": 1747497599999, "quote_volume": 7348838.17674, "trades": 36202, "taker_buy_base": 4060308.23, "taker_buy_quote": 3881413.96943 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.944, "high": 0.958, "low": 0.92, "close": 0.934, "volume": 12752655.6, "close_time": 1747511999999, "quote_volume": 11986894.53481, "trades": 56713, "taker_buy_base": 6841381.57, "taker_buy_quote": 6440419.30451 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.933, "high": 0.962, "low": 0.921, "close": 0.931, "volume": 7180721.14, "close_time": 1747526399999, "quote_volume": 6743435.38301, "trades": 31576, "taker_buy_base": 3481936.99, "taker_buy_quote": 3276715.16867 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.932, "high": 0.956, "low": 0.925, "close": 0.94, "volume": 7142977.95, "close_time": 1747540799999, "quote_volume": 6721282.38126, "trades": 34694, "taker_buy_base": 3942307.32, "taker_buy_quote": 3711660.07314 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.941, "high": 0.997, "low": 0.939, "close": 0.99, "volume": 13400707.66, "close_time": 1747555199999, "quote_volume": 13108347.52638, "trades": 58491, "taker_buy_base": 8300391.93, "taker_buy_quote": 8126637.88044 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.99, "high": 1.068, "low": 0.988, "close": 1.013, "volume": 31471849.45, "close_time": 1747569599999, "quote_volume": 32332262.28099, "trades": 111874, "taker_buy_base": 15725193.6, "taker_buy_quote": 16170784.44579 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 1.013, "high": 1.1, "low": 1.005, "close": 1.089, "volume": 24031888.01, "close_time": 1747583999999, "quote_volume": 25434167.69771, "trades": 105169, "taker_buy_base": 12569175.71, "taker_buy_quote": 13312735.73133 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 1.089, "high": 1.098, "low": 0.96, "close": 0.964, "volume": 27091774.38, "close_time": 1747598399999, "quote_volume": 27959710.40248, "trades": 116491, "taker_buy_base": 11342259.45, "taker_buy_quote": 11732723.26108 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.964, "high": 1.081, "low": 0.943, "close": 1.069, "volume": 23383168.98, "close_time": 1747612799999, "quote_volume": 23039646.07092, "trades": 85866, "taker_buy_base": 12734636.5, "taker_buy_quote": 12604082.76888 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 1.07, "high": 1.08, "low": 0.965, "close": 0.975, "volume": 20352071.37, "close_time": 1747627199999, "quote_volume": 20502379.4869, "trades": 98715, "taker_buy_base": 9985236.0, "taker_buy_quote": 10047292.45093 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.974, "high": 0.984, "low": 0.933, "close": 0.974, "volume": 14602894.23, "close_time": 1747641599999, "quote_volume": 14049054.8019, "trades": 73398, "taker_buy_base": 7587992.57, "taker_buy_quote": 7311964.56326 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.975, "high": 0.975, "low": 0.934, "close": 0.942, "volume": 7433555.69, "close_time": 1747655999999, "quote_volume": 7056610.54145, "trades": 39481, "taker_buy_base": 3702691.06, "taker_buy_quote": 3512470.83374 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.942, "high": 0.992, "low": 0.929, "close": 0.975, "volume": 17063766.6, "close_time": 1747670399999, "quote_volume": 16492522.25044, "trades": 67063, "taker_buy_base": 8739107.47, "taker_buy_quote": 8461600.34168 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.975, "high": 1.028, "low": 0.961, "close": 0.982, "volume": 16083007.84, "close_time": 1747684799999, "quote_volume": 15932278.25033, "trades": 71459, "taker_buy_base": 7858053.57, "taker_buy_quote": 7786338.4669 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.981, "high": 1.001, "low": 0.963, "close": 0.992, "volume": 7655412.35, "close_time": 1747699199999, "quote_volume": 7500559.60144, "trades": 40061, "taker_buy_base": 4011954.43, "taker_buy_quote": 3932408.6312 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.992, "high": 1.02, "low": 0.964, "close": 0.978, "volume": 14149927.38, "close_time": 1747713599999, "quote_volume": 14054410.11077, "trades": 75410, "taker_buy_base": 7181666.86, "taker_buy_quote": 7144013.90762 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.978, "high": 1.001, "low": 0.951, "close": 0.954, "volume": 8409311.01, "close_time": 1747727999999, "quote_volume": 8178416.7441, "trades": 42808, "taker_buy_base": 3810896.52, "taker_buy_quote": 3715718.50972 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.954, "high": 0.962, "low": 0.93, "close": 0.946, "volume": 10871455.33, "close_time": 1747742399999, "quote_volume": 10273029.73117, "trades": 50261, "taker_buy_base": 5121574.59, "taker_buy_quote": 4844358.57687 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.945, "high": 0.963, "low": 0.932, "close": 0.957, "volume": 8020022.15, "close_time": 1747756799999, "quote_volume": 7583246.77378, "trades": 41326, "taker_buy_base": 4159479.24, "taker_buy_quote": 3935661.85584 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.956, "high": 0.997, "low": 0.943, "close": 0.985, "volume": 15412969.36, "close_time": 1747771199999, "quote_volume": 15002800.38689, "trades": 77089, "taker_buy_base": 7830059.07, "taker_buy_quote": 7625546.11029 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.984, "high": 0.999, "low": 0.961, "close": 0.975, "volume": 8758003.4, "close_time": 1747785599999, "quote_volume": 8589122.87664, "trades": 48178, "taker_buy_base": 4141982.2, "taker_buy_quote": 4062828.99575 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.975, "high": 1.011, "low": 0.965, "close": 0.99, "volume": 11793896.86, "close_time": 1747799999999, "quote_volume": 11683401.58741, "trades": 67121, "taker_buy_base": 5327409.63, "taker_buy_quote": 5279059.80294 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.989, "high": 1.03, "low": 0.967, "close": 0.978, "volume": 15351142.58, "close_time": 1747814399999, "quote_volume": 15386180.98225, "trades": 67261, "taker_buy_base": 8676293.69, "taker_buy_quote": 8707285.03702 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.979, "high": 1.008, "low": 0.958, "close": 1.007, "volume": 7905024.72, "close_time": 1747828799999, "quote_volume": 7770221.68142, "trades": 37082, "taker_buy_base": 4282126.42, "taker_buy_quote": 4211466.1721 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 1.008, "high": 1.092, "low": 1.003, "close": 1.08, "volume": 41039665.09, "close_time": 1747843199999, "quote_volume": 43234741.00037, "trades": 159945, "taker_buy_base": 21705426.67, "taker_buy_quote": 22919017.66504 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 1.08, "high": 1.19, "low": 1.079, "close": 1.151, "volume": 76771315.02, "close_time": 1747857599999, "quote_volume": 86752986.5925, "trades": 305662, "taker_buy_base": 36763925.41, "taker_buy_quote": 41580817.29491 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 1.151, "high": 1.161, "low": 1.105, "close": 1.115, "volume": 17462906.9, "close_time": 1747871999999, "quote_volume": 19700337.84053, "trades": 85048, "taker_buy_base": 8246038.97, "taker_buy_quote": 9311071.72394 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 1.116, "high": 1.162, "low": 1.102, "close": 1.152, "volume": 19434923.34, "close_time": 1747886399999, "quote_volume": 22070642.75353, "trades": 108890, "taker_buy_base": 9537983.2, "taker_buy_quote": 10842393.98137 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 1.153, "high": 1.177, "low": 1.105, "close": 1.159, "volume": 19065259.97, "close_time": 1747900799999, "quote_volume": 21692642.60916, "trades": 86794, "taker_buy_base": 9222402.59, "taker_buy_quote": 10508837.19387 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 1.16, "high": 1.184, "low": 1.127, "close": 1.145, "volume": 18989409.78, "close_time": 1747915199999, "quote_volume": 22015623.11085, "trades": 82524, "taker_buy_base": 9672880.58, "taker_buy_quote": 11223782.10918 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 1.145, "high": 1.2, "low": 1.124, "close": 1.161, "volume": 27104559.26, "close_time": 1747929599999, "quote_volume": 31674892.56292, "trades": 113729, "taker_buy_base": 13887227.94, "taker_buy_quote": 16242014.28607 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 1.161, "high": 1.186, "low": 1.136, "close": 1.143, "volume": 12234139.41, "close_time": 1747943999999, "quote_volume": 14216915.95375, "trades": 66244, "taker_buy_base": 6088495.19, "taker_buy_quote": 7076044.55619 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 1.144, "high": 1.201, "low": 1.13, "close": 1.201, "volume": 12683031.94, "close_time": 1747958399999, "quote_volume": 14816465.28405, "trades": 69665, "taker_buy_base": 6266595.44, "taker_buy_quote": 7332770.34094 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 1.201, "high": 1.393, "low": 1.187, "close": 1.357, "volume": 49692665.93, "close_time": 1747972799999, "quote_volume": 64799538.75254, "trades": 212334, "taker_buy_base": 26465758.73, "taker_buy_quote": 34473130.49477 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 1.357, "high": 1.37, "low": 1.209, "close": 1.218, "volume": 36888711.31, "close_time": 1747987199999, "quote_volume": 47144681.62183, "trades": 173596, "taker_buy_base": 14437251.89, "taker_buy_quote": 18452836.52414 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 1.219, "high": 1.292, "low": 1.161, "close": 1.171, "volume": 41926632.57, "close_time": 1748001599999, "quote_volume": 51553684.16694, "trades": 184834, "taker_buy_base": 18967118.16, "taker_buy_quote": 23345263.35016 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 1.172, "high": 1.239, "low": 1.112, "close": 1.167, "volume": 56001164.73, "close_time": 1748015999999, "quote_volume": 65668358.85599, "trades": 274542, "taker_buy_base": 27054455.82, "taker_buy_quote": 31802731.56268 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 1.167, "high": 1.211, "low": 1.155, "close": 1.174, "volume": 21244680.17, "close_time": 1748030399999, "quote_volume": 25170725.69696, "trades": 115005, "taker_buy_base": 10629727.6, "taker_buy_quote": 12607285.35904 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 1.173, "high": 1.181, "low": 1.102, "close": 1.113, "volume": 17432509.69, "close_time": 1748044799999, "quote_volume": 19873948.50837, "trades": 93963, "taker_buy_base": 7497698.08, "taker_buy_quote": 8572070.87256 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 1.114, "high": 1.167, "low": 1.105, "close": 1.156, "volume": 14539117.16, "close_time": 1748059199999, "quote_volume": 16609501.44477, "trades": 87198, "taker_buy_base": 7959143.96, "taker_buy_quote": 9101975.75848 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 1.155, "high": 1.173, "low": 1.102, "close": 1.115, "volume": 10422531.27, "close_time": 1748073599999, "quote_volume": 11821670.81867, "trades": 53259, "taker_buy_base": 4659141.88, "taker_buy_quote": 5303666.475 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 1.115, "high": 1.144, "low": 1.088, "close": 1.129, "volume": 14239092.4, "close_time": 1748087999999, "quote_volume": 15929747.65, "trades": 67782, "taker_buy_base": 7761727.03, "taker_buy_quote": 8701961.87213 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 1.13, "high": 1.133, "low": 1.085, "close": 1.11, "volume": 15564974.05, "close_time": 1748102399999, "quote_volume": 17235870.21911, "trades": 57929, "taker_buy_base": 6802856.82, "taker_buy_quote": 7545656.59792 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 1.11, "high": 1.121, "low": 1.082, "close": 1.11, "volume": 9272622.37, "close_time": 1748116799999, "quote_volume": 10225759.14915, "trades": 56882, "taker_buy_base": 5209136.1, "taker_buy_quote": 5749822.28379 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 1.11, "high": 1.128, "low": 1.089, "close": 1.119, "volume": 7235622.76, "close_time": 1748131199999, "quote_volume": 8020667.45445, "trades": 52936, "taker_buy_base": 4061957.6, "taker_buy_quote": 4503949.89864 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 1.119, "high": 1.136, "low": 1.072, "close": 1.101, "volume": 12131458.67, "close_time": 1748145599999, "quote_volume": 13333637.69705, "trades": 77970, "taker_buy_base": 6144513.86, "taker_buy_quote": 6766202.11958 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 1.101, "high": 1.113, "low": 1.058, "close": 1.077, "volume": 18052601.41, "close_time": 1748159999999, "quote_volume": 19542980.08038, "trades": 63815, "taker_buy_base": 8082645.04, "taker_buy_quote": 8770464.61636 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 1.077, "high": 1.078, "low": 1.056, "close": 1.064, "volume": 8082410.82, "close_time": 1748174399999, "quote_volume": 8610238.47331, "trades": 57331, "taker_buy_base": 3995661.23, "taker_buy_quote": 4260059.34951 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 1.064, "high": 1.08, "low": 1.01, "close": 1.033, "volume": 15131640.72, "close_time": 1748188799999, "quote_volume": 15799312.61609, "trades": 65103, "taker_buy_base": 6883587.12, "taker_buy_quote": 7213275.40076 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 1.034, "high": 1.062, "low": 1.016, "close": 1.056, "volume": 5653673.81, "close_time": 1748203199999, "quote_volume": 5888238.11862, "trades": 38409, "taker_buy_base": 3217624.79, "taker_buy_quote": 3355449.11953 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 1.056, "high": 1.109, "low": 1.041, "close": 1.103, "volume": 13733436.02, "close_time": 1748217599999, "quote_volume": 14848519.91685, "trades": 61282, "taker_buy_base": 8176468.86, "taker_buy_quote": 8845669.74441 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 1.104, "high": 1.199, "low": 1.104, "close": 1.136, "volume": 23443449.51, "close_time": 1748231999999, "quote_volume": 26901947.08894, "trades": 104970, "taker_buy_base": 12069802.84, "taker_buy_quote": 13861967.05547 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 1.136, "high": 1.173, "low": 1.127, "close": 1.171, "volume": 13178271.31, "close_time": 1748246399999, "quote_volume": 15191477.04164, "trades": 60508, "taker_buy_base": 6519879.16, "taker_buy_quote": 7517503.90131 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 1.171, "high": 1.176, "low": 1.118, "close": 1.127, "volume": 7093176.01, "close_time": 1748260799999, "quote_volume": 8096598.4952, "trades": 45864, "taker_buy_base": 3148866.85, "taker_buy_quote": 3596537.9744 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 1.127, "high": 1.151, "low": 1.101, "close": 1.137, "volume": 12280768.89, "close_time": 1748275199999, "quote_volume": 13868681.96264, "trades": 68897, "taker_buy_base": 6568389.71, "taker_buy_quote": 7426920.12505 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 1.138, "high": 1.157, "low": 1.104, "close": 1.112, "volume": 9842470.94, "close_time": 1748289599999, "quote_volume": 11051551.43154, "trades": 59523, "taker_buy_base": 4566668.37, "taker_buy_quote": 5131335.31632 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 1.111, "high": 1.14, "low": 1.106, "close": 1.125, "volume": 5208117.42, "close_time": 1748303999999, "quote_volume": 5836737.65393, "trades": 41109, "taker_buy_base": 2629884.06, "taker_buy_quote": 2950671.92632 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 1.126, "high": 1.145, "low": 1.055, "close": 1.119, "volume": 13994025.15, "close_time": 1748318399999, "quote_volume": 15423474.30666, "trades": 82248, "taker_buy_base": 5777472.44, "taker_buy_quote": 6394572.69094 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 1.119, "high": 1.128, "low": 1.096, "close": 1.122, "volume": 7867723.01, "close_time": 1748332799999, "quote_volume": 8770855.11466, "trades": 49837, "taker_buy_base": 3642202.76, "taker_buy_quote": 4062734.30196 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 1.123, "high": 1.145, "low": 1.116, "close": 1.132, "volume": 15099714.18, "close_time": 1748347199999, "quote_volume": 17060996.88413, "trades": 52754, "taker_buy_base": 9388602.39, "taker_buy_quote": 10602338.90678 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 1.132, "high": 1.162, "low": 1.107, "close": 1.138, "volume": 16910925.62, "close_time": 1748361599999, "quote_volume": 19222159.76896, "trades": 88106, "taker_buy_base": 9440731.95, "taker_buy_quote": 10743472.82974 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 1.138, "high": 1.163, "low": 1.128, "close": 1.136, "volume": 9271437.43, "close_time": 1748375999999, "quote_volume": 10631819.47218, "trades": 61392, "taker_buy_base": 4245946.41, "taker_buy_quote": 4871072.90517 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 1.137, "high": 1.145, "low": 1.095, "close": 1.109, "volume": 11736424.61, "close_time": 1748390399999, "quote_volume": 13020294.1859, "trades": 50403, "taker_buy_base": 3427896.68, "taker_buy_quote": 3814130.32727 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 1.109, "high": 1.133, "low": 1.089, "close": 1.101, "volume": 12759433.91, "close_time": 1748404799999, "quote_volume": 14116578.97775, "trades": 52218, "taker_buy_base": 5915613.06, "taker_buy_quote": 6549325.59843 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 1.101, "high": 1.107, "low": 1.082, "close": 1.089, "volume": 7011600.22, "close_time": 1748419199999, "quote_volume": 7670260.84154, "trades": 33682, "taker_buy_base": 3401942.81, "taker_buy_quote": 3723045.80311 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 1.088, "high": 1.109, "low": 1.072, "close": 1.106, "volume": 6269626.19, "close_time": 1748433599999, "quote_volume": 6835199.24068, "trades": 34613, "taker_buy_base": 3249042.94, "taker_buy_quote": 3546102.22398 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 1.106, "high": 1.132, "low": 1.056, "close": 1.068, "volume": 18502421.77, "close_time": 1748447999999, "quote_volume": 20358069.18453, "trades": 77467, "taker_buy_base": 8350683.95, "taker_buy_quote": 9213002.05117 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 1.069, "high": 1.123, "low": 1.067, "close": 1.093, "volume": 9850195.2, "close_time": 1748462399999, "quote_volume": 10863578.84626, "trades": 63699, "taker_buy_base": 5387544.8, "taker_buy_quote": 5948514.16065 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 1.094, "high": 1.136, "low": 1.089, "close": 1.123, "volume": 7593656.78, "close_time": 1748476799999, "quote_volume": 8465854.34042, "trades": 47555, "taker_buy_base": 4189315.89, "taker_buy_quote": 4678545.00805 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 1.124, "high": 1.185, "low": 1.11, "close": 1.138, "volume": 23536141.1, "close_time": 1748491199999, "quote_volume": 26937211.74467, "trades": 98249, "taker_buy_base": 12079599.39, "taker_buy_quote": 13836930.79332 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 1.139, "high": 1.145, "low": 1.096, "close": 1.11, "volume": 12300993.81, "close_time": 1748505599999, "quote_volume": 13699755.46334, "trades": 50085, "taker_buy_base": 4941278.44, "taker_buy_quote": 5509117.70987 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 1.11, "high": 1.123, "low": 1.101, "close": 1.108, "volume": 7826160.97, "close_time": 1748519999999, "quote_volume": 8699819.56042, "trades": 43885, "taker_buy_base": 3666735.19, "taker_buy_quote": 4076641.29055 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 1.107, "high": 1.107, "low": 1.064, "close": 1.078, "volume": 12561340.2, "close_time": 1748534399999, "quote_volume": 13606076.59149, "trades": 62973, "taker_buy_base": 5076618.25, "taker_buy_quote": 5508480.52589 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 1.079, "high": 1.088, "low": 1.053, "close": 1.062, "volume": 8744622.08, "close_time": 1748548799999, "quote_volume": 9366853.28699, "trades": 48130, "taker_buy_base": 4556866.52, "taker_buy_quote": 4888592.66106 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 1.061, "high": 1.082, "low": 1.045, "close": 1.056, "volume": 4440859.9, "close_time": 1748563199999, "quote_volume": 4717015.89991, "trades": 28669, "taker_buy_base": 2023754.6, "taker_buy_quote": 2153681.55813 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 1.055, "high": 1.064, "low": 0.978, "close": 1.026, "volume": 24102862.79, "close_time": 1748577599999, "quote_volume": 24463324.28857, "trades": 92786, "taker_buy_base": 10665296.94, "taker_buy_quote": 10828059.24274 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 1.027, "high": 1.032, "low": 0.995, "close": 1.006, "volume": 5387896.77, "close_time": 1748591999999, "quote_volume": 5461545.42429, "trades": 37384, "taker_buy_base": 2321245.58, "taker_buy_quote": 2355810.12247 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 1.006, "high": 1.033, "low": 0.994, "close": 1.023, "volume": 6724669.94, "close_time": 1748606399999, "quote_volume": 6804341.13821, "trades": 49316, "taker_buy_base": 3385362.23, "taker_buy_quote": 3430146.59246 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 1.023, "high": 1.029, "low": 0.98, "close": 0.99, "volume": 10233118.84, "close_time": 1748620799999, "quote_volume": 10221505.67679, "trades": 63151, "taker_buy_base": 4417364.56, "taker_buy_quote": 4413966.73554 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.99, "high": 0.996, "low": 0.926, "close": 0.958, "volume": 20111811.31, "close_time": 1748635199999, "quote_volume": 19073222.9947, "trades": 84352, "taker_buy_base": 9010572.23, "taker_buy_quote": 8541158.8753 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.958, "high": 0.96, "low": 0.884, "close": 0.887, "volume": 10124231.06, "close_time": 1748649599999, "quote_volume": 9251527.93192, "trades": 51720, "taker_buy_base": 4419910.97, "taker_buy_quote": 4047907.17147 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.888, "high": 0.892, "low": 0.821, "close": 0.834, "volume": 17203088.58, "close_time": 1748663999999, "quote_volume": 14610769.65044, "trades": 95464, "taker_buy_base": 8279563.26, "taker_buy_quote": 7037863.99115 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.834, "high": 0.852, "low": 0.811, "close": 0.828, "volume": 28016586.91, "close_time": 1748678399999, "quote_volume": 23171596.79059, "trades": 70958, "taker_buy_base": 17166640.81, "taker_buy_quote": 14194769.52435 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.828, "high": 0.831, "low": 0.786, "close": 0.793, "volume": 18968460.98, "close_time": 1748692799999, "quote_volume": 15268359.07512, "trades": 72892, "taker_buy_base": 10096952.95, "taker_buy_quote": 8120210.36598 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.793, "high": 0.856, "low": 0.789, "close": 0.836, "volume": 29345586.3, "close_time": 1748707199999, "quote_volume": 24333740.53899, "trades": 91576, "taker_buy_base": 17268661.57, "taker_buy_quote": 14331943.25979 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.836, "high": 0.874, "low": 0.833, "close": 0.866, "volume": 11897571.54, "close_time": 1748721599999, "quote_volume": 10170486.86404, "trades": 54167, "taker_buy_base": 6414484.0, "taker_buy_quote": 5484022.36749 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.867, "high": 0.87, "low": 0.846, "close": 0.851, "volume": 9222294.31, "close_time": 1748735999999, "quote_volume": 7897558.10509, "trades": 34083, "taker_buy_base": 4576728.24, "taker_buy_quote": 3918218.27921 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.852, "high": 0.859, "low": 0.833, "close": 0.839, "volume": 7831755.79, "close_time": 1748750399999, "quote_volume": 6637639.90138, "trades": 33460, "taker_buy_base": 4097681.05, "taker_buy_quote": 3475234.14009 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.839, "high": 0.854, "low": 0.831, "close": 0.842, "volume": 5212865.36, "close_time": 1748764799999, "quote_volume": 4387985.23908, "trades": 21273, "taker_buy_base": 2831554.38, "taker_buy_quote": 2386840.20277 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.842, "high": 0.843, "low": 0.813, "close": 0.83, "volume": 8250555.76, "close_time": 1748779199999, "quote_volume": 6816128.94185, "trades": 38153, "taker_buy_base": 3729865.17, "taker_buy_quote": 3082478.46475 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.83, "high": 0.853, "low": 0.815, "close": 0.846, "volume": 8245993.62, "close_time": 1748793599999, "quote_volume": 6889454.54578, "trades": 34984, "taker_buy_base": 4664384.87, "taker_buy_quote": 3905156.1534 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.846, "high": 0.871, "low": 0.839, "close": 0.868, "volume": 10475074.06, "close_time": 1748807999999, "quote_volume": 8997422.61038, "trades": 43203, "taker_buy_base": 5617337.03, "taker_buy_quote": 4826827.7454 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.868, "high": 0.889, "low": 0.855, "close": 0.874, "volume": 7647770.77, "close_time": 1748822399999, "quote_volume": 6693441.25366, "trades": 28312, "taker_buy_base": 3937183.17, "taker_buy_quote": 3448797.84227 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.874, "high": 0.892, "low": 0.856, "close": 0.862, "volume": 9914337.82, "close_time": 1748836799999, "quote_volume": 8659674.13693, "trades": 35369, "taker_buy_base": 5222925.58, "taker_buy_quote": 4566360.60966 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.861, "high": 0.874, "low": 0.85, "close": 0.865, "volume": 5247794.3, "close_time": 1748851199999, "quote_volume": 4516032.13121, "trades": 26182, "taker_buy_base": 2391624.18, "taker_buy_quote": 2059480.36842 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.865, "high": 0.875, "low": 0.842, "close": 0.85, "volume": 8303454.7, "close_time": 1748865599999, "quote_volume": 7073583.59218, "trades": 35459, "taker_buy_base": 3802751.42, "taker_buy_quote": 3243898.30316 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.85, "high": 0.868, "low": 0.84, "close": 0.86, "volume": 8457070.51, "close_time": 1748879999999, "quote_volume": 7221331.63518, "trades": 49833, "taker_buy_base": 4162483.7, "taker_buy_quote": 3556539.5832 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.86, "high": 0.888, "low": 0.848, "close": 0.866, "volume": 7447703.64, "close_time": 1748894399999, "quote_volume": 6453132.04009, "trades": 42459, "taker_buy_base": 3349075.07, "taker_buy_quote": 2904977.89597 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.867, "high": 0.967, "low": 0.867, "close": 0.948, "volume": 27338200.43, "close_time": 1748908799999, "quote_volume": 25649709.32338, "trades": 94555, "taker_buy_base": 13723989.04, "taker_buy_quote": 12872460.62631 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.948, "high": 1.004, "low": 0.94, "close": 0.968, "volume": 22422493.85, "close_time": 1748923199999, "quote_volume": 21847935.47106, "trades": 88314, "taker_buy_base": 10918445.29, "taker_buy_quote": 10645563.46599 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.968, "high": 0.983, "low": 0.954, "close": 0.976, "volume": 8586087.68, "close_time": 1748937599999, "quote_volume": 8292971.33997, "trades": 38329, "taker_buy_base": 3870376.84, "taker_buy_quote": 3741991.79792 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.976, "high": 0.995, "low": 0.961, "close": 0.987, "volume": 12431386.03, "close_time": 1748951999999, "quote_volume": 12218053.25667, "trades": 50803, "taker_buy_base": 6176748.72, "taker_buy_quote": 6074023.93078 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.986, "high": 1.048, "low": 0.978, "close": 1.042, "volume": 32219283.04, "close_time": 1748966399999, "quote_volume": 32496597.20637, "trades": 117727, "taker_buy_base": 16562362.45, "taker_buy_quote": 16704930.67577 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 1.041, "high": 1.045, "low": 1.0, "close": 1.03, "volume": 18248347.2, "close_time": 1748980799999, "quote_volume": 18609545.29427, "trades": 93401, "taker_buy_base": 9640211.9, "taker_buy_quote": 9826871.1203 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 1.031, "high": 1.031, "low": 0.963, "close": 0.972, "volume": 21151238.67, "close_time": 1748995199999, "quote_volume": 20910938.8115, "trades": 76515, "taker_buy_base": 8840892.36, "taker_buy_quote": 8736487.54088 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.972, "high": 0.996, "low": 0.959, "close": 0.975, "volume": 8981539.79, "close_time": 1749009599999, "quote_volume": 8792110.02284, "trades": 45467, "taker_buy_base": 4186324.37, "taker_buy_quote": 4099548.8842 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.974, "high": 0.99, "low": 0.965, "close": 0.974, "volume": 11336382.79, "close_time": 1749023999999, "quote_volume": 11062336.5434, "trades": 42806, "taker_buy_base": 5437161.06, "taker_buy_quote": 5307706.30601 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.975, "high": 0.988, "low": 0.956, "close": 0.958, "volume": 9279907.17, "close_time": 1749038399999, "quote_volume": 9005215.40738, "trades": 40995, "taker_buy_base": 4852182.85, "taker_buy_quote": 4705578.90862 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.958, "high": 0.968, "low": 0.943, "close": 0.964, "volume": 11184690.35, "close_time": 1749052799999, "quote_volume": 10675864.47538, "trades": 65861, "taker_buy_base": 4995709.97, "taker_buy_quote": 4772457.08774 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.964, "high": 0.965, "low": 0.916, "close": 0.917, "volume": 13784365.54, "close_time": 1749067199999, "quote_volume": 12990630.73721, "trades": 51698, "taker_buy_base": 6695180.76, "taker_buy_quote": 6312591.50859 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.916, "high": 0.917, "low": 0.879, "close": 0.881, "volume": 9402343.26, "close_time": 1749081599999, "quote_volume": 8408044.76239, "trades": 42036, "taker_buy_base": 4403352.7, "taker_buy_quote": 3938416.21395 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.881, "high": 0.9, "low": 0.879, "close": 0.883, "volume": 9112686.88, "close_time": 1749095999999, "quote_volume": 8096924.4638, "trades": 32719, "taker_buy_base": 4610232.1, "taker_buy_quote": 4100692.6352 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.884, "high": 0.891, "low": 0.872, "close": 0.881, "volume": 6801892.58, "close_time": 1749110399999, "quote_volume": 5998375.40022, "trades": 27066, "taker_buy_base": 3269731.57, "taker_buy_quote": 2885399.8119 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.881, "high": 0.887, "low": 0.863, "close": 0.873, "volume": 6975029.89, "close_time": 1749124799999, "quote_volume": 6094391.47475, "trades": 30120, "taker_buy_base": 3621149.95, "taker_buy_quote": 3167060.63174 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.872, "high": 0.9, "low": 0.844, "close": 0.859, "volume": 19047829.88, "close_time": 1749139199999, "quote_volume": 16585649.4031, "trades": 71131, "taker_buy_base": 9484618.62, "taker_buy_quote": 8271698.00762 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.858, "high": 0.86, "low": 0.805, "close": 0.823, "volume": 26131628.13, "close_time": 1749153599999, "quote_volume": 21658189.48991, "trades": 82055, "taker_buy_base": 12068524.12, "taker_buy_quote": 10005823.91678 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.824, "high": 0.839, "low": 0.796, "close": 0.826, "volume": 24044274.22, "close_time": 1749167999999, "quote_volume": 19645107.9371, "trades": 86714, "taker_buy_base": 11472073.37, "taker_buy_quote": 9386875.86144 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.826, "high": 0.835, "low": 0.811, "close": 0.831, "volume": 9791155.64, "close_time": 1749182399999, "quote_volume": 8066786.36262, "trades": 37277, "taker_buy_base": 5278025.65, "taker_buy_quote": 4353355.37501 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.832, "high": 0.861, "low": 0.827, "close": 0.844, "volume": 9751663.51, "close_time": 1749196799999, "quote_volume": 8221962.54626, "trades": 32137, "taker_buy_base": 4668722.4, "taker_buy_quote": 3939624.61469 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.845, "high": 0.857, "low": 0.839, "close": 0.843, "volume": 8772639.15, "close_time": 1749211199999, "quote_volume": 7438028.85674, "trades": 36140, "taker_buy_base": 4757313.22, "taker_buy_quote": 4036015.28284 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.843, "high": 0.883, "low": 0.84, "close": 0.863, "volume": 16200279.71, "close_time": 1749225599999, "quote_volume": 13941960.06688, "trades": 79747, "taker_buy_base": 8188956.03, "taker_buy_quote": 7048378.69758 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.863, "high": 0.87, "low": 0.818, "close": 0.82, "volume": 11187639.02, "close_time": 1749239999999, "quote_volume": 9387717.08429, "trades": 48026, "taker_buy_base": 4933248.49, "taker_buy_quote": 4135919.71523 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.821, "high": 0.835, "low": 0.812, "close": 0.814, "volume": 4926235.07, "close_time": 1749254399999, "quote_volume": 4047898.28704, "trades": 22194, "taker_buy_base": 2124271.23, "taker_buy_quote": 1747823.34729 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.814, "high": 0.871, "low": 0.812, "close": 0.869, "volume": 6088377.52, "close_time": 1749268799999, "quote_volume": 5111992.40115, "trades": 31451, "taker_buy_base": 3318027.2, "taker_buy_quote": 2783651.98625 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.869, "high": 0.925, "low": 0.863, "close": 0.902, "volume": 12499576.58, "close_time": 1749283199999, "quote_volume": 11192209.09659, "trades": 51279, "taker_buy_base": 6032360.72, "taker_buy_quote": 5397131.30032 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.901, "high": 0.905, "low": 0.869, "close": 0.882, "volume": 8371395.07, "close_time": 1749297599999, "quote_volume": 7415738.88033, "trades": 38779, "taker_buy_base": 3950076.3, "taker_buy_quote": 3498708.39207 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.882, "high": 0.888, "low": 0.868, "close": 0.872, "volume": 6513653.8, "close_time": 1749311999999, "quote_volume": 5725852.15273, "trades": 28526, "taker_buy_base": 3432932.03, "taker_buy_quote": 3020516.42537 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.873, "high": 0.876, "low": 0.852, "close": 0.865, "volume": 5538389.77, "close_time": 1749326399999, "quote_volume": 4771988.3507, "trades": 23118, "taker_buy_base": 2479215.64, "taker_buy_quote": 2137672.28723 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.865, "high": 0.88, "low": 0.861, "close": 0.872, "volume": 3324714.77, "close_time": 1749340799999, "quote_volume": 2896546.5239, "trades": 15488, "taker_buy_base": 1716391.51, "taker_buy_quote": 1495722.54856 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.873, "high": 0.892, "low": 0.866, "close": 0.872, "volume": 4176973.21, "close_time": 1749355199999, "quote_volume": 3673313.29919, "trades": 21236, "taker_buy_base": 2036005.41, "taker_buy_quote": 1792050.38212 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.872, "high": 0.877, "low": 0.851, "close": 0.853, "volume": 3395033.9, "close_time": 1749369599999, "quote_volume": 2933840.8204, "trades": 13298, "taker_buy_base": 1383274.04, "taker_buy_quote": 1196926.88679 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.853, "high": 0.864, "low": 0.84, "close": 0.862, "volume": 6991195.15, "close_time": 1749383999999, "quote_volume": 5949402.94986, "trades": 21992, "taker_buy_base": 3528983.88, "taker_buy_quote": 3007169.89801 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.861, "high": 0.877, "low": 0.848, "close": 0.87, "volume": 5995255.23, "close_time": 1749398399999, "quote_volume": 5167117.6927, "trades": 26416, "taker_buy_base": 3224399.83, "taker_buy_quote": 2780292.23203 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.871, "high": 0.91, "low": 0.868, "close": 0.898, "volume": 7843605.45, "close_time": 1749412799999, "quote_volume": 7000965.45476, "trades": 35192, "taker_buy_base": 3985860.56, "taker_buy_quote": 3555381.14953 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.898, "high": 0.932, "low": 0.887, "close": 0.889, "volume": 19225037.77, "close_time": 1749427199999, "quote_volume": 17390676.92751, "trades": 52102, "taker_buy_base": 8385069.78, "taker_buy_quote": 7584408.83193 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.889, "high": 0.905, "low": 0.88, "close": 0.89, "volume": 6687207.98, "close_time": 1749441599999, "quote_volume": 5962037.3967, "trades": 32846, "taker_buy_base": 3058514.69, "taker_buy_quote": 2728913.43041 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.89, "high": 0.895, "low": 0.869, "close": 0.89, "volume": 5643267.16, "close_time": 1749455999999, "quote_volume": 4976958.37151, "trades": 24558, "taker_buy_base": 3116683.77, "taker_buy_quote": 2749490.51042 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.89, "high": 0.929, "low": 0.879, "close": 0.918, "volume": 15512603.07, "close_time": 1749470399999, "quote_volume": 14188661.53838, "trades": 54514, "taker_buy_base": 7945470.56, "taker_buy_quote": 7267811.93384 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.918, "high": 0.933, "low": 0.89, "close": 0.909, "volume": 12850715.08, "close_time": 1749484799999, "quote_volume": 11710362.00136, "trades": 50690, "taker_buy_base": 6581063.32, "taker_buy_quote": 5999659.66017 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.91, "high": 0.948, "low": 0.91, "close": 0.932, "volume": 13294334.6, "close_time": 1749499199999, "quote_volume": 12407165.57459, "trades": 50845, "taker_buy_base": 7108766.58, "taker_buy_quote": 6634689.23352 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.932, "high": 1.031, "low": 0.931, "close": 1.028, "volume": 34637428.85, "close_time": 1749513599999, "quote_volume": 34554170.81711, "trades": 100062, "taker_buy_base": 18758340.9, "taker_buy_quote": 18660568.27399 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 1.028, "high": 1.071, "low": 1.004, "close": 1.02, "volume": 26242511.29, "close_time": 1749527999999, "quote_volume": 26962806.26655, "trades": 103299, "taker_buy_base": 12826668.36, "taker_buy_quote": 13193062.92173 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 1.02, "high": 1.045, "low": 1.008, "close": 1.037, "volume": 14068829.63, "close_time": 1749542399999, "quote_volume": 14463803.81659, "trades": 55378, "taker_buy_base": 7231212.77, "taker_buy_quote": 7438874.93925 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 1.036, "high": 1.075, "low": 1.012, "close": 1.065, "volume": 14251706.31, "close_time": 1749556799999, "quote_volume": 14880829.00425, "trades": 62251, "taker_buy_base": 7432034.02, "taker_buy_quote": 7767455.00753 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 1.065, "high": 1.078, "low": 0.988, "close": 1.003, "volume": 29188107.75, "close_time": 1749571199999, "quote_volume": 29975899.04445, "trades": 106365, "taker_buy_base": 12445467.83, "taker_buy_quote": 12820092.80137 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 1.004, "high": 1.035, "low": 0.989, "close": 1.013, "volume": 12610679.74, "close_time": 1749585599999, "quote_volume": 12758639.20041, "trades": 52239, "taker_buy_base": 7108812.39, "taker_buy_quote": 7202108.65202 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 1.013, "high": 1.033, "low": 0.997, "close": 1.028, "volume": 10157475.5, "close_time": 1749599999999, "quote_volume": 10325278.81033, "trades": 48324, "taker_buy_base": 5838834.4, "taker_buy_quote": 5937276.7618 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 1.028, "high": 1.03, "low": 0.998, "close": 1.014, "volume": 9346631.79, "close_time": 1749614399999, "quote_volume": 9481101.45748, "trades": 48733, "taker_buy_base": 4182900.49, "taker_buy_quote": 4244708.47277 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 1.013, "high": 1.02, "low": 1.003, "close": 1.015, "volume": 5374716.54, "close_time": 1749628799999, "quote_volume": 5435082.63482, "trades": 34691, "taker_buy_base": 2572024.49, "taker_buy_quote": 2602114.31577 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 1.015, "high": 1.021, "low": 0.986, "close": 0.999, "volume": 8374872.47, "close_time": 1749643199999, "quote_volume": 8381449.58633, "trades": 45317, "taker_buy_base": 3659355.96, "taker_buy_quote": 3667526.18124 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.999, "high": 1.043, "low": 0.988, "close": 1.036, "volume": 24945336.97, "close_time": 1749657599999, "quote_volume": 25498675.93989, "trades": 104962, "taker_buy_base": 12200476.06, "taker_buy_quote": 12478094.19887 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 1.036, "high": 1.047, "low": 0.983, "close": 0.986, "volume": 13684248.18, "close_time": 1749671999999, "quote_volume": 13887994.59138, "trades": 59357, "taker_buy_base": 6156959.71, "taker_buy_quote": 6251405.49912 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.986, "high": 0.992, "low": 0.929, "close": 0.956, "volume": 15507067.57, "close_time": 1749686399999, "quote_volume": 14833862.68019, "trades": 51998, "taker_buy_base": 6494565.73, "taker_buy_quote": 6211421.48276 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.955, "high": 0.957, "low": 0.935, "close": 0.938, "volume": 7259726.85, "close_time": 1749700799999, "quote_volume": 6864483.84812, "trades": 39277, "taker_buy_base": 3450974.82, "taker_buy_quote": 3267598.39987 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.939, "high": 0.982, "low": 0.93, "close": 0.945, "volume": 16213330.49, "close_time": 1749715199999, "quote_volume": 15412389.36503, "trades": 53307, "taker_buy_base": 9347300.69, "taker_buy_quote": 8904878.79963 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.945, "high": 0.947, "low": 0.922, "close": 0.925, "volume": 6795833.65, "close_time": 1749729599999, "quote_volume": 6350503.41242, "trades": 42273, "taker_buy_base": 2965561.72, "taker_buy_quote": 2774057.90691 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.925, "high": 0.952, "low": 0.91, "close": 0.919, "volume": 12218028.38, "close_time": 1749743999999, "quote_volume": 11394728.64997, "trades": 59929, "taker_buy_base": 5520616.65, "taker_buy_quote": 5155131.97996 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.918, "high": 0.953, "low": 0.891, "close": 0.901, "volume": 12529015.65, "close_time": 1749758399999, "quote_volume": 11549821.86401, "trades": 54703, "taker_buy_base": 6116436.11, "taker_buy_quote": 5659737.06602 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.9, "high": 0.906, "low": 0.873, "close": 0.885, "volume": 11782598.76, "close_time": 1749772799999, "quote_volume": 10470083.81204, "trades": 56776, "taker_buy_base": 5707180.04, "taker_buy_quote": 5073187.43715 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.885, "high": 0.887, "low": 0.792, "close": 0.826, "volume": 43523377.62, "close_time": 1749787199999, "quote_volume": 35819580.19595, "trades": 151726, "taker_buy_base": 20400075.88, "taker_buy_quote": 16783014.36973 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.826, "high": 0.835, "low": 0.808, "close": 0.819, "volume": 10913944.0, "close_time": 1749801599999, "quote_volume": 8947073.16026, "trades": 44015, "taker_buy_base": 5491541.09, "taker_buy_quote": 4503945.35468 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.819, "high": 0.841, "low": 0.795, "close": 0.813, "volume": 18745492.35, "close_time": 1749815999999, "quote_volume": 15263662.26907, "trades": 60735, "taker_buy_base": 8761991.94, "taker_buy_quote": 7141568.92715 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.812, "high": 0.842, "low": 0.798, "close": 0.832, "volume": 18203175.28, "close_time": 1749830399999, "quote_volume": 14856164.71712, "trades": 64445, "taker_buy_base": 9276852.73, "taker_buy_quote": 7571477.96372 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.832, "high": 0.855, "low": 0.821, "close": 0.833, "volume": 13821410.59, "close_time": 1749844799999, "quote_volume": 11561319.20004, "trades": 61503, "taker_buy_base": 7024772.32, "taker_buy_quote": 5878760.34683 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.833, "high": 0.858, "low": 0.831, "close": 0.853, "volume": 5556825.85, "close_time": 1749859199999, "quote_volume": 4709501.56694, "trades": 28389, "taker_buy_base": 2775605.29, "taker_buy_quote": 2352849.1724 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.853, "high": 0.865, "low": 0.842, "close": 0.854, "volume": 7340551.43, "close_time": 1749873599999, "quote_volume": 6247849.31075, "trades": 29071, "taker_buy_base": 3651169.55, "taker_buy_quote": 3109772.77678 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.854, "high": 0.863, "low": 0.843, "close": 0.856, "volume": 8085393.45, "close_time": 1749887999999, "quote_volume": 6898240.15666, "trades": 23771, "taker_buy_base": 3317327.69, "taker_buy_quote": 2832070.46576 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.855, "high": 0.857, "low": 0.84, "close": 0.844, "volume": 4048414.92, "close_time": 1749902399999, "quote_volume": 3429361.57212, "trades": 18919, "taker_buy_base": 1651233.66, "taker_buy_quote": 1399861.71629 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.844, "high": 0.86, "low": 0.832, "close": 0.842, "volume": 6489583.47, "close_time": 1749916799999, "quote_volume": 5504269.52124, "trades": 24438, "taker_buy_base": 3576873.66, "taker_buy_quote": 3035995.70735 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.841, "high": 0.847, "low": 0.822, "close": 0.831, "volume": 6394372.47, "close_time": 1749931199999, "quote_volume": 5323515.50976, "trades": 31676, "taker_buy_base": 3110165.23, "taker_buy_quote": 2591880.81397 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.832, "high": 0.845, "low": 0.819, "close": 0.833, "volume": 4548082.93, "close_time": 1749945599999, "quote_volume": 3780939.39451, "trades": 20862, "taker_buy_base": 2110085.87, "taker_buy_quote": 1756236.65976 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.833, "high": 0.847, "low": 0.831, "close": 0.844, "volume": 2163827.66, "close_time": 1749959999999, "quote_volume": 1813104.40033, "trades": 10511, "taker_buy_base": 1054974.09, "taker_buy_quote": 884390.4127 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.844, "high": 0.855, "low": 0.83, "close": 0.835, "volume": 4287492.88, "close_time": 1749974399999, "quote_volume": 3612087.13727, "trades": 13887, "taker_buy_base": 2302683.53, "taker_buy_quote": 1941001.10665 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.834, "high": 0.853, "low": 0.827, "close": 0.85, "volume": 3181413.52, "close_time": 1749988799999, "quote_volume": 2669878.64194, "trades": 14051, "taker_buy_base": 1683463.49, "taker_buy_quote": 1413443.64291 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.85, "high": 0.867, "low": 0.842, "close": 0.856, "volume": 6000929.48, "close_time": 1750003199999, "quote_volume": 5136307.51007, "trades": 28250, "taker_buy_base": 3290809.92, "taker_buy_quote": 2817063.05369 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.856, "high": 0.858, "low": 0.838, "close": 0.843, "volume": 3902197.49, "close_time": 1750017599999, "quote_volume": 3311477.6167, "trades": 18482, "taker_buy_base": 1821838.49, "taker_buy_quote": 1546951.85102 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.843, "high": 0.862, "low": 0.825, "close": 0.851, "volume": 7617957.33, "close_time": 1750031999999, "quote_volume": 6448901.20298, "trades": 29933, "taker_buy_base": 3305304.74, "taker_buy_quote": 2803101.341 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.851, "high": 0.883, "low": 0.837, "close": 0.875, "volume": 9353487.57, "close_time": 1750046399999, "quote_volume": 8103221.09399, "trades": 34326, "taker_buy_base": 4759379.07, "taker_buy_quote": 4126295.05127 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.875, "high": 0.904, "low": 0.873, "close": 0.9, "volume": 13657685.25, "close_time": 1750060799999, "quote_volume": 12220231.61333, "trades": 34214, "taker_buy_base": 7730588.38, "taker_buy_quote": 6916291.11306 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.9, "high": 0.902, "low": 0.879, "close": 0.89, "volume": 7680054.21, "close_time": 1750075199999, "quote_volume": 6849253.2222, "trades": 19154, "taker_buy_base": 3481133.99, "taker_buy_quote": 3106616.03267 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.89, "high": 0.905, "low": 0.877, "close": 0.882, "volume": 13125822.77, "close_time": 1750089599999, "quote_volume": 11669109.74571, "trades": 41936, "taker_buy_base": 6215485.5, "taker_buy_quote": 5534532.04817 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.882, "high": 0.901, "low": 0.879, "close": 0.892, "volume": 7258073.5, "close_time": 1750103999999, "quote_volume": 6448913.32724, "trades": 24222, "taker_buy_base": 3493367.1, "taker_buy_quote": 3105442.83786 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.893, "high": 0.903, "low": 0.831, "close": 0.835, "volume": 17630713.45, "close_time": 1750118399999, "quote_volume": 15213235.15471, "trades": 46952, "taker_buy_base": 7636255.87, "taker_buy_quote": 6606205.39376 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.834, "high": 0.866, "low": 0.813, "close": 0.857, "volume": 14025530.54, "close_time": 1750132799999, "quote_volume": 11744196.04375, "trades": 52256, "taker_buy_base": 7554823.19, "taker_buy_quote": 6340147.17323 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.857, "high": 0.86, "low": 0.827, "close": 0.833, "volume": 6275402.09, "close_time": 1750147199999, "quote_volume": 5280658.77467, "trades": 23220, "taker_buy_base": 2754105.09, "taker_buy_quote": 2319059.43625 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.833, "high": 0.835, "low": 0.805, "close": 0.812, "volume": 9669815.24, "close_time": 1750161599999, "quote_volume": 7896240.05081, "trades": 24916, "taker_buy_base": 3548092.43, "taker_buy_quote": 2899236.75885 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.811, "high": 0.822, "low": 0.761, "close": 0.771, "volume": 20536879.68, "close_time": 1750175999999, "quote_volume": 16198006.90805, "trades": 51994, "taker_buy_base": 9124967.76, "taker_buy_quote": 7200964.21095 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.77, "high": 0.806, "low": 0.749, "close": 0.794, "volume": 20765617.64, "close_time": 1750190399999, "quote_volume": 16049851.40635, "trades": 62454, "taker_buy_base": 10793675.23, "taker_buy_quote": 8349867.15227 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.794, "high": 0.797, "low": 0.766, "close": 0.77, "volume": 10596575.49, "close_time": 1750204799999, "quote_volume": 8280102.34271, "trades": 27233, "taker_buy_base": 4775296.12, "taker_buy_quote": 3734628.50031 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.77, "high": 0.789, "low": 0.77, "close": 0.78, "volume": 8133822.97, "close_time": 1750219199999, "quote_volume": 6334403.35966, "trades": 21120, "taker_buy_base": 4595982.22, "taker_buy_quote": 3578372.68713 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.78, "high": 0.795, "low": 0.778, "close": 0.785, "volume": 4789478.47, "close_time": 1750233599999, "quote_volume": 3764777.88936, "trades": 17783, "taker_buy_base": 2489871.72, "taker_buy_quote": 1957872.13851 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.785, "high": 0.792, "low": 0.756, "close": 0.774, "volume": 5814820.74, "close_time": 1750247999999, "quote_volume": 4490594.58832, "trades": 27024, "taker_buy_base": 2613044.01, "taker_buy_quote": 2019029.7102 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.775, "high": 0.787, "low": 0.734, "close": 0.777, "volume": 15449543.52, "close_time": 1750262399999, "quote_volume": 11813205.03405, "trades": 65400, "taker_buy_base": 7836588.61, "taker_buy_quote": 6013743.52789 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.776, "high": 0.792, "low": 0.767, "close": 0.772, "volume": 12692075.05, "close_time": 1750276799999, "quote_volume": 9899281.78519, "trades": 59542, "taker_buy_base": 6053132.44, "taker_buy_quote": 4727017.17062 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.772, "high": 0.805, "low": 0.768, "close": 0.791, "volume": 8391772.03, "close_time": 1750291199999, "quote_volume": 6621499.74112, "trades": 28298, "taker_buy_base": 4395143.27, "taker_buy_quote": 3468116.89728 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.792, "high": 0.807, "low": 0.784, "close": 0.801, "volume": 5166563.32, "close_time": 1750305599999, "quote_volume": 4097813.9799, "trades": 19088, "taker_buy_base": 2860867.66, "taker_buy_quote": 2270234.10011 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.8, "high": 0.814, "low": 0.789, "close": 0.792, "volume": 7213291.45, "close_time": 1750319999999, "quote_volume": 5779009.0304, "trades": 22271, "taker_buy_base": 2837129.64, "taker_buy_quote": 2274091.04271 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.792, "high": 0.799, "low": 0.784, "close": 0.788, "volume": 5348353.55, "close_time": 1750334399999, "quote_volume": 4231486.62562, "trades": 21477, "taker_buy_base": 2310780.51, "taker_buy_quote": 1828987.847 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.789, "high": 0.792, "low": 0.774, "close": 0.779, "volume": 6456001.63, "close_time": 1750348799999, "quote_volume": 5048685.371, "trades": 23075, "taker_buy_base": 2463923.87, "taker_buy_quote": 1927377.76019 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.778, "high": 0.8, "low": 0.773, "close": 0.786, "volume": 9765509.63, "close_time": 1750363199999, "quote_volume": 7712508.60418, "trades": 25452, "taker_buy_base": 5464423.54, "taker_buy_quote": 4321166.16174 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.786, "high": 0.801, "low": 0.781, "close": 0.793, "volume": 4920438.53, "close_time": 1750377599999, "quote_volume": 3891802.20504, "trades": 16697, "taker_buy_base": 2194376.37, "taker_buy_quote": 1736295.55109 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.794, "high": 0.796, "low": 0.785, "close": 0.789, "volume": 2400221.97, "close_time": 1750391999999, "quote_volume": 1895367.47765, "trades": 11203, "taker_buy_base": 949365.98, "taker_buy_quote": 750471.04639 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.789, "high": 0.811, "low": 0.775, "close": 0.808, "volume": 6259657.52, "close_time": 1750406399999, "quote_volume": 4952129.91772, "trades": 19212, "taker_buy_base": 3149827.31, "taker_buy_quote": 2494492.16835 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.808, "high": 0.82, "low": 0.796, "close": 0.806, "volume": 7150894.75, "close_time": 1750420799999, "quote_volume": 5773571.28904, "trades": 21812, "taker_buy_base": 3385579.43, "taker_buy_quote": 2735167.9538 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.806, "high": 0.818, "low": 0.775, "close": 0.781, "volume": 8362469.82, "close_time": 1750435199999, "quote_volume": 6652058.81856, "trades": 31594, "taker_buy_base": 4085959.19, "taker_buy_quote": 3253948.0884 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.78, "high": 0.781, "low": 0.735, "close": 0.762, "volume": 16843597.05, "close_time": 1750449599999, "quote_volume": 12712198.03215, "trades": 48478, "taker_buy_base": 8126020.6, "taker_buy_quote": 6139495.8203 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.761, "high": 0.782, "low": 0.754, "close": 0.761, "volume": 5414990.66, "close_time": 1750463999999, "quote_volume": 4154721.10868, "trades": 16946, "taker_buy_base": 2805278.93, "taker_buy_quote": 2154106.27418 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.761, "high": 0.781, "low": 0.758, "close": 0.775, "volume": 3479161.97, "close_time": 1750478399999, "quote_volume": 2674854.39152, "trades": 13831, "taker_buy_base": 2031352.7, "taker_buy_quote": 1562689.76396 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.775, "high": 0.777, "low": 0.767, "close": 0.773, "volume": 2275006.02, "close_time": 1750492799999, "quote_volume": 1756380.27018, "trades": 8612, "taker_buy_base": 1092430.49, "taker_buy_quote": 843379.44554 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.774, "high": 0.776, "low": 0.762, "close": 0.762, "volume": 2745615.38, "close_time": 1750507199999, "quote_volume": 2108529.56737, "trades": 9461, "taker_buy_base": 1313464.73, "taker_buy_quote": 1009068.31122 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.762, "high": 0.766, "low": 0.715, "close": 0.726, "volume": 10354578.64, "close_time": 1750521599999, "quote_volume": 7573132.11581, "trades": 31418, "taker_buy_base": 4530856.8, "taker_buy_quote": 3310044.92141 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.726, "high": 0.729, "low": 0.696, "close": 0.701, "volume": 8784190.92, "close_time": 1750535999999, "quote_volume": 6240964.81831, "trades": 30634, "taker_buy_base": 3835133.54, "taker_buy_quote": 2725650.70158 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.702, "high": 0.714, "low": 0.674, "close": 0.699, "volume": 18579386.92, "close_time": 1750550399999, "quote_volume": 12862881.80322, "trades": 43444, "taker_buy_base": 8635007.77, "taker_buy_quote": 5985758.36395 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.7, "high": 0.716, "low": 0.686, "close": 0.693, "volume": 12890760.45, "close_time": 1750564799999, "quote_volume": 9056388.11511, "trades": 36764, "taker_buy_base": 7121146.1, "taker_buy_quote": 5006716.26026 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.693, "high": 0.711, "low": 0.691, "close": 0.705, "volume": 3968238.51, "close_time": 1750579199999, "quote_volume": 2782847.03943, "trades": 17270, "taker_buy_base": 2103290.55, "taker_buy_quote": 1474919.51544 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.706, "high": 0.707, "low": 0.686, "close": 0.695, "volume": 5658858.85, "close_time": 1750593599999, "quote_volume": 3946886.31953, "trades": 26239, "taker_buy_base": 2609197.26, "taker_buy_quote": 1820533.45737 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.694, "high": 0.699, "low": 0.645, "close": 0.667, "volume": 27949085.98, "close_time": 1750607999999, "quote_volume": 18583452.2038, "trades": 77487, "taker_buy_base": 12572234.71, "taker_buy_quote": 8363979.30237 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.667, "high": 0.672, "low": 0.648, "close": 0.653, "volume": 7731315.23, "close_time": 1750622399999, "quote_volume": 5115852.1638, "trades": 37726, "taker_buy_base": 3560346.51, "taker_buy_quote": 2355305.97521 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.653, "high": 0.689, "low": 0.635, "close": 0.688, "volume": 13177602.52, "close_time": 1750636799999, "quote_volume": 8740409.28458, "trades": 48921, "taker_buy_base": 6985412.68, "taker_buy_quote": 4650516.6575 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.689, "high": 0.698, "low": 0.683, "close": 0.694, "volume": 6276159.32, "close_time": 1750651199999, "quote_volume": 4339600.98254, "trades": 20553, "taker_buy_base": 3541843.63, "taker_buy_quote": 2451490.28354 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.694, "high": 0.708, "low": 0.692, "close": 0.7, "volume": 7065144.18, "close_time": 1750665599999, "quote_volume": 4944989.98705, "trades": 15499, "taker_buy_base": 3682161.05, "taker_buy_quote": 2578476.29043 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.701, "high": 0.703, "low": 0.687, "close": 0.697, "volume": 5271405.17, "close_time": 1750679999999, "quote_volume": 3666620.07513, "trades": 14522, "taker_buy_base": 2146410.0, "taker_buy_quote": 1493442.78889 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.696, "high": 0.725, "low": 0.689, "close": 0.698, "volume": 17616583.41, "close_time": 1750694399999, "quote_volume": 12487884.28935, "trades": 48087, "taker_buy_base": 9243151.91, "taker_buy_quote": 6558486.29993 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.699, "high": 0.75, "low": 0.675, "close": 0.747, "volume": 29317372.95, "close_time": 1750708799999, "quote_volume": 20905836.42755, "trades": 71463, "taker_buy_base": 14058950.06, "taker_buy_quote": 10056631.54606 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.748, "high": 0.846, "low": 0.743, "close": 0.83, "volume": 36615929.86, "close_time": 1750723199999, "quote_volume": 29463938.59438, "trades": 103441, "taker_buy_base": 20242116.85, "taker_buy_quote": 16320406.91046 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.83, "high": 0.842, "low": 0.825, "close": 0.832, "volume": 10553476.8, "close_time": 1750737599999, "quote_volume": 8801940.35827, "trades": 43414, "taker_buy_base": 4870723.01, "taker_buy_quote": 4064735.23029 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.832, "high": 0.884, "low": 0.824, "close": 0.855, "volume": 18466110.78, "close_time": 1750751999999, "quote_volume": 15847118.66881, "trades": 59376, "taker_buy_base": 9510503.76, "taker_buy_quote": 8174890.25182 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.855, "high": 0.883, "low": 0.844, "close": 0.86, "volume": 14981331.78, "close_time": 1750766399999, "quote_volume": 12884555.21363, "trades": 57357, "taker_buy_base": 7139270.62, "taker_buy_quote": 6144222.62936 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.86, "high": 0.88, "low": 0.854, "close": 0.866, "volume": 13844039.78, "close_time": 1750780799999, "quote_volume": 12017232.66115, "trades": 60849, "taker_buy_base": 7236110.67, "taker_buy_quote": 6284951.81389 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.866, "high": 0.879, "low": 0.828, "close": 0.837, "volume": 9682231.67, "close_time": 1750795199999, "quote_volume": 8293548.95173, "trades": 42122, "taker_buy_base": 4689956.53, "taker_buy_quote": 4025814.62736 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.836, "high": 0.87, "low": 0.833, "close": 0.87, "volume": 8161051.76, "close_time": 1750809599999, "quote_volume": 6920161.28356, "trades": 24248, "taker_buy_base": 4252354.94, "taker_buy_quote": 3606631.48936 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.869, "high": 0.895, "low": 0.864, "close": 0.871, "volume": 9876910.6, "close_time": 1750823999999, "quote_volume": 8661246.57034, "trades": 40270, "taker_buy_base": 5106856.55, "taker_buy_quote": 4481484.86642 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.872, "high": 0.873, "low": 0.858, "close": 0.867, "volume": 5926742.13, "close_time": 1750838399999, "quote_volume": 5131948.37705, "trades": 26116, "taker_buy_base": 2911175.14, "taker_buy_quote": 2521461.30131 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.867, "high": 0.869, "low": 0.841, "close": 0.852, "volume": 8283619.47, "close_time": 1750852799999, "quote_volume": 7071968.51048, "trades": 32327, "taker_buy_base": 3524860.2, "taker_buy_quote": 3009944.69591 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.852, "high": 0.865, "low": 0.805, "close": 0.807, "volume": 18045336.44, "close_time": 1750867199999, "quote_volume": 15008840.17034, "trades": 56214, "taker_buy_base": 8582629.36, "taker_buy_quote": 7151073.79275 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.808, "high": 0.819, "low": 0.792, "close": 0.807, "volume": 10901094.48, "close_time": 1750881599999, "quote_volume": 8786937.01234, "trades": 34049, "taker_buy_base": 6120046.29, "taker_buy_quote": 4936035.9707 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.807, "high": 0.82, "low": 0.785, "close": 0.795, "volume": 5686526.09, "close_time": 1750895999999, "quote_volume": 4559876.33614, "trades": 20318, "taker_buy_base": 2574395.96, "taker_buy_quote": 2066473.10523 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.795, "high": 0.826, "low": 0.79, "close": 0.799, "volume": 15057347.08, "close_time": 1750910399999, "quote_volume": 12146753.74106, "trades": 41937, "taker_buy_base": 7251915.6, "taker_buy_quote": 5855161.14731 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.799, "high": 0.809, "low": 0.792, "close": 0.802, "volume": 5978846.07, "close_time": 1750924799999, "quote_volume": 4784052.83677, "trades": 20884, "taker_buy_base": 2542453.79, "taker_buy_quote": 2037037.36336 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.803, "high": 0.807, "low": 0.769, "close": 0.773, "volume": 12477143.54, "close_time": 1750939199999, "quote_volume": 9729286.44864, "trades": 28631, "taker_buy_base": 5964147.71, "taker_buy_quote": 4650878.23076 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.772, "high": 0.775, "low": 0.749, "close": 0.763, "volume": 12400194.91, "close_time": 1750953599999, "quote_volume": 9439068.27848, "trades": 37564, "taker_buy_base": 6437438.76, "taker_buy_quote": 4902325.81425 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.763, "high": 0.765, "low": 0.751, "close": 0.755, "volume": 4539591.31, "close_time": 1750967999999, "quote_volume": 3438430.42259, "trades": 17107, "taker_buy_base": 2464329.3, "taker_buy_quote": 1866844.4045 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.755, "high": 0.775, "low": 0.75, "close": 0.755, "volume": 5110083.67, "close_time": 1750982399999, "quote_volume": 3885480.36495, "trades": 20594, "taker_buy_base": 2834743.29, "taker_buy_quote": 2157426.25995 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.755, "high": 0.784, "low": 0.748, "close": 0.778, "volume": 5791241.18, "close_time": 1750996799999, "quote_volume": 4445507.36261, "trades": 23601, "taker_buy_base": 3138051.47, "taker_buy_quote": 2415033.27826 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.777, "high": 0.825, "low": 0.773, "close": 0.776, "volume": 14275334.64, "close_time": 1751011199999, "quote_volume": 11304682.94157, "trades": 38445, "taker_buy_base": 7613934.5, "taker_buy_quote": 6034779.03435 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.777, "high": 0.792, "low": 0.758, "close": 0.762, "volume": 8404979.06, "close_time": 1751025599999, "quote_volume": 6476598.5424, "trades": 26983, "taker_buy_base": 4426472.92, "taker_buy_quote": 3411210.46121 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.762, "high": 0.78, "low": 0.759, "close": 0.772, "volume": 6363458.74, "close_time": 1751039999999, "quote_volume": 4880914.44703, "trades": 26880, "taker_buy_base": 3042016.33, "taker_buy_quote": 2336031.10623 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.772, "high": 0.786, "low": 0.754, "close": 0.761, "volume": 6946394.4, "close_time": 1751054399999, "quote_volume": 5338047.66788, "trades": 32212, "taker_buy_base": 3484727.56, "taker_buy_quote": 2679935.57498 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.76, "high": 0.776, "low": 0.757, "close": 0.773, "volume": 4067439.16, "close_time": 1751068799999, "quote_volume": 3134589.21298, "trades": 13698, "taker_buy_base": 1689200.87, "taker_buy_quote": 1301690.54032 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.773, "high": 0.783, "low": 0.77, "close": 0.78, "volume": 3095016.72, "close_time": 1751083199999, "quote_volume": 2405088.81795, "trades": 10450, "taker_buy_base": 1809614.48, "taker_buy_quote": 1407134.84615 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.78, "high": 0.793, "low": 0.776, "close": 0.793, "volume": 5023516.53, "close_time": 1751097599999, "quote_volume": 3940905.70609, "trades": 13788, "taker_buy_base": 2692202.87, "taker_buy_quote": 2113841.42941 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.793, "high": 0.814, "low": 0.788, "close": 0.802, "volume": 7185974.02, "close_time": 1751111999999, "quote_volume": 5765339.63128, "trades": 22887, "taker_buy_base": 3501676.81, "taker_buy_quote": 2810057.03378 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.803, "high": 0.811, "low": 0.793, "close": 0.808, "volume": 4987810.73, "close_time": 1751126399999, "quote_volume": 3996797.48331, "trades": 15090, "taker_buy_base": 2277431.82, "taker_buy_quote": 1827540.64921 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.809, "high": 0.838, "low": 0.808, "close": 0.827, "volume": 11722428.1, "close_time": 1751140799999, "quote_volume": 9670401.32907, "trades": 38650, "taker_buy_base": 6401493.83, "taker_buy_quote": 5281023.97313 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.827, "high": 0.847, "low": 0.817, "close": 0.83, "volume": 6122719.09, "close_time": 1751155199999, "quote_volume": 5091470.22096, "trades": 22934, "taker_buy_base": 3065949.14, "taker_buy_quote": 2550141.45229 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.831, "high": 0.835, "low": 0.814, "close": 0.816, "volume": 4560166.25, "close_time": 1751169599999, "quote_volume": 3749461.22168, "trades": 15277, "taker_buy_base": 1909931.79, "taker_buy_quote": 1572670.40491 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.815, "high": 0.82, "low": 0.808, "close": 0.817, "volume": 2691206.49, "close_time": 1751183999999, "quote_volume": 2196218.03563, "trades": 9854, "taker_buy_base": 1291072.4, "taker_buy_quote": 1054353.37405 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.817, "high": 0.842, "low": 0.811, "close": 0.826, "volume": 10384956.36, "close_time": 1751198399999, "quote_volume": 8595789.46358, "trades": 26806, "taker_buy_base": 5032665.38, "taker_buy_quote": 4165448.01497 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.826, "high": 0.863, "low": 0.82, "close": 0.832, "volume": 13736868.89, "close_time": 1751212799999, "quote_volume": 11577545.76663, "trades": 45511, "taker_buy_base": 7135457.07, "taker_buy_quote": 6018433.43237 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.832, "high": 0.843, "low": 0.826, "close": 0.834, "volume": 4203616.81, "close_time": 1751227199999, "quote_volume": 3501844.79414, "trades": 19554, "taker_buy_base": 2157942.91, "taker_buy_quote": 1798293.27751 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.833, "high": 0.907, "low": 0.822, "close": 0.87, "volume": 18554418.07, "close_time": 1751241599999, "quote_volume": 16283451.96097, "trades": 66737, "taker_buy_base": 9204028.94, "taker_buy_quote": 8080614.98578 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.871, "high": 0.883, "low": 0.853, "close": 0.861, "volume": 9473094.7, "close_time": 1751255999999, "quote_volume": 8212155.52523, "trades": 43500, "taker_buy_base": 4838916.26, "taker_buy_quote": 4195464.98646 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.861, "high": 0.879, "low": 0.851, "close": 0.872, "volume": 7942994.77, "close_time": 1751270399999, "quote_volume": 6878523.73711, "trades": 36569, "taker_buy_base": 4193717.37, "taker_buy_quote": 3633944.74946 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.872, "high": 0.874, "low": 0.843, "close": 0.844, "volume": 6787496.0, "close_time": 1751284799999, "quote_volume": 5808110.05752, "trades": 24253, "taker_buy_base": 3127385.03, "taker_buy_quote": 2676111.89903 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.843, "high": 0.883, "low": 0.83, "close": 0.87, "volume": 16197181.13, "close_time": 1751299199999, "quote_volume": 13788646.99763, "trades": 49671, "taker_buy_base": 7643106.0, "taker_buy_quote": 6520802.79698 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.87, "high": 0.887, "low": 0.858, "close": 0.884, "volume": 11042885.16, "close_time": 1751313599999, "quote_volume": 9628024.42091, "trades": 50662, "taker_buy_base": 5784960.74, "taker_buy_quote": 5046726.98141 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.884, "high": 0.905, "low": 0.859, "close": 0.867, "volume": 10100878.67, "close_time": 1751327999999, "quote_volume": 8880024.57075, "trades": 37776, "taker_buy_base": 5400079.4, "taker_buy_quote": 4757218.86836 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.867, "high": 0.87, "low": 0.848, "close": 0.852, "volume": 5062959.26, "close_time": 1751342399999, "quote_volume": 4344212.86038, "trades": 22737, "taker_buy_base": 2192882.46, "taker_buy_quote": 1882848.83945 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.852, "high": 0.855, "low": 0.821, "close": 0.833, "volume": 13745832.4, "close_time": 1751356799999, "quote_volume": 11445569.79682, "trades": 33773, "taker_buy_base": 6038363.16, "taker_buy_quote": 5031061.97792 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.833, "high": 0.833, "low": 0.804, "close": 0.808, "volume": 7581228.41, "close_time": 1751371199999, "quote_volume": 6172017.97883, "trades": 22081, "taker_buy_base": 3908560.03, "taker_buy_quote": 3181928.69499 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.807, "high": 0.819, "low": 0.797, "close": 0.803, "volume": 9038335.05, "close_time": 1751385599999, "quote_volume": 7288770.48847, "trades": 31552, "taker_buy_base": 4168964.07, "taker_buy_quote": 3365715.33429 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.803, "high": 0.808, "low": 0.786, "close": 0.791, "volume": 6143189.83, "close_time": 1751399999999, "quote_volume": 4890857.84137, "trades": 19170, "taker_buy_base": 3154616.86, "taker_buy_quote": 2513187.89888 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.792, "high": 0.798, "low": 0.779, "close": 0.783, "volume": 5842128.93, "close_time": 1751414399999, "quote_volume": 4615500.19104, "trades": 15145, "taker_buy_base": 2484484.75, "taker_buy_quote": 1965949.76678 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.784, "high": 0.798, "low": 0.778, "close": 0.788, "volume": 5168432.6, "close_time": 1751428799999, "quote_volume": 4079163.53126, "trades": 17533, "taker_buy_base": 2982804.93, "taker_buy_quote": 2356413.61097 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.787, "high": 0.813, "low": 0.784, "close": 0.798, "volume": 8055674.69, "close_time": 1751443199999, "quote_volume": 6464285.12393, "trades": 23279, "taker_buy_base": 4681053.13, "taker_buy_quote": 3755491.35091 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.798, "high": 0.816, "low": 0.798, "close": 0.806, "volume": 8578711.47, "close_time": 1751457599999, "quote_volume": 6932059.26595, "trades": 21940, "taker_buy_base": 4570838.49, "taker_buy_quote": 3693241.47723 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.807, "high": 0.853, "low": 0.793, "close": 0.85, "volume": 13469413.09, "close_time": 1751471999999, "quote_volume": 11128379.47973, "trades": 44472, "taker_buy_base": 7068230.68, "taker_buy_quote": 5854367.84025 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.85, "high": 0.903, "low": 0.832, "close": 0.896, "volume": 36317063.64, "close_time": 1751486399999, "quote_volume": 31837806.99692, "trades": 97323, "taker_buy_base": 17271688.98, "taker_buy_quote": 15148205.06861 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.896, "high": 0.934, "low": 0.891, "close": 0.909, "volume": 24537316.51, "close_time": 1751500799999, "quote_volume": 22420220.18894, "trades": 83465, "taker_buy_base": 11783259.3, "taker_buy_quote": 10770389.78945 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.909, "high": 0.934, "low": 0.905, "close": 0.917, "volume": 15096163.39, "close_time": 1751515199999, "quote_volume": 13899791.55789, "trades": 55010, "taker_buy_base": 7795117.94, "taker_buy_quote": 7178548.35948 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.917, "high": 0.956, "low": 0.905, "close": 0.931, "volume": 27943589.12, "close_time": 1751529599999, "quote_volume": 25960928.67882, "trades": 84461, "taker_buy_base": 14652310.18, "taker_buy_quote": 13618722.9693 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.931, "high": 0.954, "low": 0.921, "close": 0.925, "volume": 13605325.99, "close_time": 1751543999999, "quote_volume": 12754446.03316, "trades": 51946, "taker_buy_base": 6733482.54, "taker_buy_quote": 6316610.71252 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.924, "high": 0.947, "low": 0.873, "close": 0.879, "volume": 29722331.56, "close_time": 1751558399999, "quote_volume": 27146526.67188, "trades": 84953, "taker_buy_base": 13538708.47, "taker_buy_quote": 12408345.50478 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.88, "high": 0.911, "low": 0.878, "close": 0.91, "volume": 9133188.3, "close_time": 1751572799999, "quote_volume": 8181350.57265, "trades": 25979, "taker_buy_base": 5153625.43, "taker_buy_quote": 4621318.79846 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.911, "high": 0.929, "low": 0.908, "close": 0.923, "volume": 7604773.91, "close_time": 1751587199999, "quote_volume": 6991568.04055, "trades": 22706, "taker_buy_base": 4003196.02, "taker_buy_quote": 3680858.59164 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.923, "high": 0.94, "low": 0.897, "close": 0.9, "volume": 10097438.76, "close_time": 1751601599999, "quote_volume": 9279214.24527, "trades": 31067, "taker_buy_base": 4097335.67, "taker_buy_quote": 3772350.30743 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.9, "high": 0.909, "low": 0.867, "close": 0.869, "volume": 9887167.43, "close_time": 1751615999999, "quote_volume": 8752602.06441, "trades": 30996, "taker_buy_base": 4015023.61, "taker_buy_quote": 3560995.55256 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.868, "high": 0.882, "low": 0.859, "close": 0.867, "volume": 6345033.38, "close_time": 1751630399999, "quote_volume": 5523377.44371, "trades": 25182, "taker_buy_base": 3507329.28, "taker_buy_quote": 3054569.68783 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.867, "high": 0.874, "low": 0.834, "close": 0.836, "volume": 12107810.59, "close_time": 1751644799999, "quote_volume": 10321787.32501, "trades": 41879, "taker_buy_base": 5726936.5, "taker_buy_quote": 4889231.90595 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.836, "high": 0.843, "low": 0.821, "close": 0.827, "volume": 8202755.72, "close_time": 1751659199999, "quote_volume": 6824082.725, "trades": 32606, "taker_buy_base": 4576517.67, "taker_buy_quote": 3808844.26278 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.828, "high": 0.853, "low": 0.826, "close": 0.845, "volume": 5589859.29, "close_time": 1751673599999, "quote_volume": 4703981.97991, "trades": 15889, "taker_buy_base": 3489184.76, "taker_buy_quote": 2935046.02194 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.846, "high": 0.859, "low": 0.833, "close": 0.845, "volume": 5612299.7, "close_time": 1751687999999, "quote_volume": 4757351.00116, "trades": 18203, "taker_buy_base": 2920119.48, "taker_buy_quote": 2477297.91956 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.845, "high": 0.865, "low": 0.834, "close": 0.856, "volume": 8504324.82, "close_time": 1751702399999, "quote_volume": 7228068.24359, "trades": 24560, "taker_buy_base": 4446806.6, "taker_buy_quote": 3777489.24679 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.856, "high": 0.865, "low": 0.823, "close": 0.834, "volume": 21444824.55, "close_time": 1751716799999, "quote_volume": 18018944.45407, "trades": 38571, "taker_buy_base": 11253001.34, "taker_buy_quote": 9484946.50892 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.835, "high": 0.839, "low": 0.824, "close": 0.828, "volume": 4764814.91, "close_time": 1751731199999, "quote_volume": 3960215.27129, "trades": 14821, "taker_buy_base": 2662652.41, "taker_buy_quote": 2214078.69998 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.827, "high": 0.835, "low": 0.813, "close": 0.825, "volume": 6113626.45, "close_time": 1751745599999, "quote_volume": 5039078.43079, "trades": 17878, "taker_buy_base": 2823614.84, "taker_buy_quote": 2330467.50499 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.825, "high": 0.851, "low": 0.822, "close": 0.846, "volume": 5643490.82, "close_time": 1751759999999, "quote_volume": 4739722.3648, "trades": 13732, "taker_buy_base": 3483573.86, "taker_buy_quote": 2928618.46876 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.846, "high": 0.855, "low": 0.837, "close": 0.84, "volume": 3383508.22, "close_time": 1751774399999, "quote_volume": 2857656.05807, "trades": 11962, "taker_buy_base": 1713487.3, "taker_buy_quote": 1447870.43542 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.84, "high": 0.86, "low": 0.832, "close": 0.855, "volume": 5524996.17, "close_time": 1751788799999, "quote_volume": 4696164.75816, "trades": 18264, "taker_buy_base": 2775887.61, "taker_buy_quote": 2360780.74613 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.855, "high": 0.871, "low": 0.846, "close": 0.87, "volume": 8134333.54, "close_time": 1751803199999, "quote_volume": 6973149.75942, "trades": 24983, "taker_buy_base": 4417473.76, "taker_buy_quote": 3789682.58487 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.87, "high": 0.907, "low": 0.86, "close": 0.888, "volume": 22539030.05, "close_time": 1751817599999, "quote_volume": 20031560.25888, "trades": 63020, "taker_buy_base": 12633127.2, "taker_buy_quote": 11234113.70491 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.887, "high": 0.897, "low": 0.877, "close": 0.88, "volume": 5458957.25, "close_time": 1751831999999, "quote_volume": 4842727.99541, "trades": 23563, "taker_buy_base": 2437750.92, "taker_buy_quote": 2163775.08825 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.88, "high": 0.905, "low": 0.871, "close": 0.878, "volume": 14829306.3, "close_time": 1751846399999, "quote_volume": 13193142.19696, "trades": 38880, "taker_buy_base": 6440970.38, "taker_buy_quote": 5733528.14916 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.878, "high": 0.905, "low": 0.873, "close": 0.883, "volume": 9296038.47, "close_time": 1751860799999, "quote_volume": 8262191.49598, "trades": 29805, "taker_buy_base": 5301674.25, "taker_buy_quote": 4712956.14122 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.883, "high": 0.886, "low": 0.859, "close": 0.873, "volume": 7821554.34, "close_time": 1751875199999, "quote_volume": 6814134.05963, "trades": 21181, "taker_buy_base": 3318261.55, "taker_buy_quote": 2892656.54447 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.872, "high": 0.876, "low": 0.853, "close": 0.855, "volume": 6992434.56, "close_time": 1751889599999, "quote_volume": 6035358.95613, "trades": 22278, "taker_buy_base": 3027238.19, "taker_buy_quote": 2614857.32784 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.855, "high": 0.861, "low": 0.838, "close": 0.846, "volume": 10926924.3, "close_time": 1751903999999, "quote_volume": 9285261.64171, "trades": 33129, "taker_buy_base": 5027499.09, "taker_buy_quote": 4275588.85321 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.846, "high": 0.862, "low": 0.839, "close": 0.842, "volume": 8231226.97, "close_time": 1751918399999, "quote_volume": 6971133.54062, "trades": 29330, "taker_buy_base": 3998695.28, "taker_buy_quote": 3389169.70339 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.842, "high": 0.853, "low": 0.824, "close": 0.842, "volume": 8389051.92, "close_time": 1751932799999, "quote_volume": 7009611.48524, "trades": 29126, "taker_buy_base": 3538450.36, "taker_buy_quote": 2957695.72487 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.842, "high": 0.846, "low": 0.825, "close": 0.838, "volume": 8131503.55, "close_time": 1751947199999, "quote_volume": 6783623.48924, "trades": 26058, "taker_buy_base": 4179927.5, "taker_buy_quote": 3486648.11414 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.838, "high": 0.853, "low": 0.831, "close": 0.846, "volume": 4478467.97, "close_time": 1751961599999, "quote_volume": 3770679.74588, "trades": 15692, "taker_buy_base": 2592747.7, "taker_buy_quote": 2183794.93104 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.845, "high": 0.851, "low": 0.836, "close": 0.842, "volume": 5958902.56, "close_time": 1751975999999, "quote_volume": 5038350.50211, "trades": 19451, "taker_buy_base": 2817947.49, "taker_buy_quote": 2385041.72339 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.842, "high": 0.858, "low": 0.833, "close": 0.837, "volume": 7893045.91, "close_time": 1751990399999, "quote_volume": 6659383.41168, "trades": 30136, "taker_buy_base": 3592456.59, "taker_buy_quote": 3035400.01213 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.838, "high": 0.87, "low": 0.831, "close": 0.862, "volume": 8651961.06, "close_time": 1752004799999, "quote_volume": 7418625.36225, "trades": 34633, "taker_buy_base": 4509934.93, "taker_buy_quote": 3867146.01288 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.862, "high": 0.864, "low": 0.844, "close": 0.848, "volume": 3021008.23, "close_time": 1752019199999, "quote_volume": 2569868.60941, "trades": 12255, "taker_buy_base": 998505.34, "taker_buy_quote": 849732.2589 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.848, "high": 0.852, "low": 0.836, "close": 0.841, "volume": 3851393.51, "close_time": 1752033599999, "quote_volume": 3238891.25361, "trades": 14355, "taker_buy_base": 1529401.19, "taker_buy_quote": 1286913.97933 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.841, "high": 0.855, "low": 0.837, "close": 0.85, "volume": 7715915.02, "close_time": 1752047999999, "quote_volume": 6532346.8791, "trades": 21040, "taker_buy_base": 4169646.82, "taker_buy_quote": 3533048.39643 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.85, "high": 0.865, "low": 0.846, "close": 0.86, "volume": 5312475.57, "close_time": 1752062399999, "quote_volume": 4541913.96407, "trades": 18052, "taker_buy_base": 2789508.1, "taker_buy_quote": 2386155.32832 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.86, "high": 0.875, "low": 0.851, "close": 0.857, "volume": 14513099.58, "close_time": 1752076799999, "quote_volume": 12515442.38896, "trades": 44624, "taker_buy_base": 6630830.95, "taker_buy_quote": 5724568.98289 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.858, "high": 0.928, "low": 0.857, "close": 0.923, "volume": 19549962.13, "close_time": 1752091199999, "quote_volume": 17435917.25605, "trades": 63171, "taker_buy_base": 11035643.3, "taker_buy_quote": 9855526.23437 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.923, "high": 0.965, "low": 0.906, "close": 0.96, "volume": 22869335.05, "close_time": 1752105599999, "quote_volume": 21400717.08067, "trades": 85644, "taker_buy_base": 11553714.26, "taker_buy_quote": 10844929.30819 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.96, "high": 0.968, "low": 0.943, "close": 0.96, "volume": 12367547.36, "close_time": 1752119999999, "quote_volume": 11805216.24376, "trades": 55203, "taker_buy_base": 5816671.77, "taker_buy_quote": 5557184.09324 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.96, "high": 0.969, "low": 0.946, "close": 0.961, "volume": 11630143.21, "close_time": 1752134399999, "quote_volume": 11154764.48648, "trades": 50790, "taker_buy_base": 5621599.52, "taker_buy_quote": 5397314.18082 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.96, "high": 0.983, "low": 0.957, "close": 0.976, "volume": 11797184.65, "close_time": 1752148799999, "quote_volume": 11441558.00983, "trades": 46304, "taker_buy_base": 6652469.01, "taker_buy_quote": 6453444.77988 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.976, "high": 0.986, "low": 0.964, "close": 0.967, "volume": 13191901.32, "close_time": 1752163199999, "quote_volume": 12855571.87004, "trades": 50963, "taker_buy_base": 6940015.28, "taker_buy_quote": 6765315.31447 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.967, "high": 1.026, "low": 0.965, "close": 0.993, "volume": 28306028.75, "close_time": 1752177599999, "quote_volume": 28426204.09556, "trades": 82714, "taker_buy_base": 15098961.63, "taker_buy_quote": 15173535.49468 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.993, "high": 1.068, "low": 0.991, "close": 1.05, "volume": 28941730.85, "close_time": 1752191999999, "quote_volume": 30084771.90623, "trades": 80222, "taker_buy_base": 14535967.94, "taker_buy_quote": 15101875.36311 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 1.05, "high": 1.066, "low": 1.027, "close": 1.052, "volume": 12653664.37, "close_time": 1752206399999, "quote_volume": 13273544.22109, "trades": 55110, "taker_buy_base": 6046464.04, "taker_buy_quote": 6342809.21218 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 1.052, "high": 1.074, "low": 0.919, "close": 1.013, "volume": 28127266.03, "close_time": 1752220799999, "quote_volume": 29212081.06339, "trades": 88316, "taker_buy_base": 12780422.94, "taker_buy_quote": 13280349.39722 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 1.014, "high": 1.05, "low": 1.011, "close": 1.024, "volume": 15220109.39, "close_time": 1752235199999, "quote_volume": 15703852.46213, "trades": 46838, "taker_buy_base": 7923524.79, "taker_buy_quote": 8176445.40373 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 1.025, "high": 1.048, "low": 0.99, "close": 1.0, "volume": 27833690.92, "close_time": 1752249599999, "quote_volume": 28519825.27443, "trades": 88050, "taker_buy_base": 13755988.94, "taker_buy_quote": 14115468.36316 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 1.001, "high": 1.03, "low": 0.997, "close": 1.027, "volume": 12031650.87, "close_time": 1752263999999, "quote_volume": 12223075.27628, "trades": 57877, "taker_buy_base": 5571619.29, "taker_buy_quote": 5662114.77041 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 1.027, "high": 1.027, "low": 0.932, "close": 0.96, "volume": 21848580.27, "close_time": 1752278399999, "quote_volume": 21225171.92533, "trades": 74366, "taker_buy_base": 9181912.9, "taker_buy_quote": 8933371.78391 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.959, "high": 0.986, "low": 0.941, "close": 0.985, "volume": 8856713.87, "close_time": 1752292799999, "quote_volume": 8567670.42383, "trades": 42590, "taker_buy_base": 4572561.36, "taker_buy_quote": 4429932.03885 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.984, "high": 0.99, "low": 0.959, "close": 0.976, "volume": 6431889.13, "close_time": 1752307199999, "quote_volume": 6248798.16089, "trades": 33975, "taker_buy_base": 3265688.91, "taker_buy_quote": 3174452.85204 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.975, "high": 0.98, "low": 0.955, "close": 0.961, "volume": 5990367.98, "close_time": 1752321599999, "quote_volume": 5789010.29918, "trades": 26889, "taker_buy_base": 2395516.63, "taker_buy_quote": 2317087.34402 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.96, "high": 0.965, "low": 0.908, "close": 0.915, "volume": 19556244.45, "close_time": 1752335999999, "quote_volume": 18178931.85033, "trades": 72899, "taker_buy_base": 8749270.65, "taker_buy_quote": 8124335.91798 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.915, "high": 0.965, "low": 0.91, "close": 0.961, "volume": 7972178.31, "close_time": 1752350399999, "quote_volume": 7517576.36921, "trades": 37048, "taker_buy_base": 4313098.21, "taker_buy_quote": 4066876.11941 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.961, "high": 0.963, "low": 0.944, "close": 0.955, "volume": 5023814.42, "close_time": 1752364799999, "quote_volume": 4794503.67507, "trades": 23370, "taker_buy_base": 2360919.37, "taker_buy_quote": 2254676.99905 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.955, "high": 0.983, "low": 0.949, "close": 0.969, "volume": 7911169.08, "close_time": 1752379199999, "quote_volume": 7653482.3718, "trades": 39905, "taker_buy_base": 4639894.19, "taker_buy_quote": 4489374.56223 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.97, "high": 0.982, "low": 0.965, "close": 0.968, "volume": 4419802.3, "close_time": 1752393599999, "quote_volume": 4301588.088, "trades": 25104, "taker_buy_base": 2134477.09, "taker_buy_quote": 2078114.84937 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.968, "high": 0.987, "low": 0.952, "close": 0.986, "volume": 4952927.81, "close_time": 1752407999999, "quote_volume": 4793132.55998, "trades": 25956, "taker_buy_base": 2359890.52, "taker_buy_quote": 2287619.24763 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.987, "high": 1.018, "low": 0.976, "close": 1.0, "volume": 15808330.17, "close_time": 1752422399999, "quote_volume": 15786860.66499, "trades": 77889, "taker_buy_base": 8219160.88, "taker_buy_quote": 8209309.04964 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 1.0, "high": 1.037, "low": 0.987, "close": 1.014, "volume": 10356254.47, "close_time": 1752436799999, "quote_volume": 10478321.79386, "trades": 63116, "taker_buy_base": 5339538.46, "taker_buy_quote": 5404135.41657 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 1.014, "high": 1.027, "low": 0.983, "close": 0.995, "volume": 8143486.3, "close_time": 1752451199999, "quote_volume": 8136030.90674, "trades": 44336, "taker_buy_base": 3333348.61, "taker_buy_quote": 3331810.62536 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.996, "high": 1.059, "low": 0.991, "close": 1.045, "volume": 17689307.32, "close_time": 1752465599999, "quote_volume": 18135559.21151, "trades": 75142, "taker_buy_base": 9281638.86, "taker_buy_quote": 9524424.18943 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 1.046, "high": 1.098, "low": 1.035, "close": 1.073, "volume": 25105116.92, "close_time": 1752479999999, "quote_volume": 26880636.91256, "trades": 104567, "taker_buy_base": 12078415.97, "taker_buy_quote": 12937158.56445 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 1.074, "high": 1.075, "low": 1.041, "close": 1.046, "volume": 11337944.1, "close_time": 1752494399999, "quote_volume": 11975282.36173, "trades": 57796, "taker_buy_base": 4960877.05, "taker_buy_quote": 5244802.9532 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 1.046, "high": 1.054, "low": 0.997, "close": 1.009, "volume": 12430079.86, "close_time": 1752508799999, "quote_volume": 12749800.45163, "trades": 70176, "taker_buy_base": 5395847.61, "taker_buy_quote": 5543120.68826 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 1.009, "high": 1.042, "low": 1.0, "close": 1.01, "volume": 12438946.08, "close_time": 1752523199999, "quote_volume": 12700308.35577, "trades": 59188, "taker_buy_base": 6428857.33, "taker_buy_quote": 6569314.55882 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 1.01, "high": 1.018, "low": 0.99, "close": 1.012, "volume": 6099100.71, "close_time": 1752537599999, "quote_volume": 6136080.65898, "trades": 32987, "taker_buy_base": 3085874.24, "taker_buy_quote": 3105408.38851 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 1.012, "high": 1.019, "low": 0.966, "close": 0.974, "volume": 15567973.7, "close_time": 1752551999999, "quote_volume": 15415034.83359, "trades": 76623, "taker_buy_base": 7057114.36, "taker_buy_quote": 7007184.83499 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.973, "high": 1.012, "low": 0.961, "close": 0.989, "volume": 11220445.6, "close_time": 1752566399999, "quote_volume": 11145350.5027, "trades": 45547, "taker_buy_base": 5189498.79, "taker_buy_quote": 5152111.48552 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.989, "high": 1.008, "low": 0.973, "close": 1.005, "volume": 8174821.34, "close_time": 1752580799999, "quote_volume": 8091638.37308, "trades": 36659, "taker_buy_base": 4193880.55, "taker_buy_quote": 4154768.34587 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 1.006, "high": 1.056, "low": 0.981, "close": 1.037, "volume": 36436009.74, "close_time": 1752595199999, "quote_volume": 37180324.49949, "trades": 129489, "taker_buy_base": 18671211.27, "taker_buy_quote": 19058873.88888 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 1.038, "high": 1.058, "low": 1.002, "close": 1.006, "volume": 16416628.83, "close_time": 1752609599999, "quote_volume": 16983391.51705, "trades": 78354, "taker_buy_base": 7021616.21, "taker_buy_quote": 7272403.70346 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 1.006, "high": 1.075, "low": 1.001, "close": 1.074, "volume": 8984473.01, "close_time": 1752623999999, "quote_volume": 9357492.22118, "trades": 48537, "taker_buy_base": 4869666.27, "taker_buy_quote": 5079118.74848 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 1.075, "high": 1.115, "low": 1.041, "close": 1.048, "volume": 17858540.07, "close_time": 1752638399999, "quote_volume": 19264513.0851, "trades": 77397, "taker_buy_base": 8913147.55, "taker_buy_quote": 9631446.84689 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 1.049, "high": 1.091, "low": 1.035, "close": 1.084, "volume": 8189647.15, "close_time": 1752652799999, "quote_volume": 8695980.50256, "trades": 40539, "taker_buy_base": 4392461.2, "taker_buy_quote": 4665615.45851 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 1.083, "high": 1.11, "low": 1.074, "close": 1.102, "volume": 11070691.47, "close_time": 1752667199999, "quote_volume": 12067332.62059, "trades": 50643, "taker_buy_base": 5417253.84, "taker_buy_quote": 5912664.62563 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 1.102, "high": 1.133, "low": 1.079, "close": 1.095, "volume": 24132499.94, "close_time": 1752681599999, "quote_volume": 26638196.3926, "trades": 97088, "taker_buy_base": 11371420.65, "taker_buy_quote": 12560574.66498 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 1.094, "high": 1.138, "low": 1.087, "close": 1.099, "volume": 18429128.39, "close_time": 1752695999999, "quote_volume": 20566057.83272, "trades": 81597, "taker_buy_base": 9246968.83, "taker_buy_quote": 10321444.71194 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 1.099, "high": 1.135, "low": 1.07, "close": 1.082, "volume": 16162730.36, "close_time": 1752710399999, "quote_volume": 17887451.04919, "trades": 75249, "taker_buy_base": 7495840.32, "taker_buy_quote": 8305568.83577 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 1.082, "high": 1.116, "low": 1.04, "close": 1.05, "volume": 21431479.11, "close_time": 1752724799999, "quote_volume": 22905494.74242, "trades": 79799, "taker_buy_base": 7456840.93, "taker_buy_quote": 8012953.81716 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 1.049, "high": 1.09, "low": 1.045, "close": 1.081, "volume": 9252569.4, "close_time": 1752739199999, "quote_volume": 9878257.55546, "trades": 55637, "taker_buy_base": 5253033.13, "taker_buy_quote": 5608252.1908 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 1.08, "high": 1.119, "low": 1.071, "close": 1.097, "volume": 16293925.01, "close_time": 1752753599999, "quote_volume": 17874000.83256, "trades": 79735, "taker_buy_base": 9634051.97, "taker_buy_quote": 10571381.76559 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 1.097, "high": 1.113, "low": 1.054, "close": 1.082, "volume": 12612866.53, "close_time": 1752767999999, "quote_volume": 13690467.66104, "trades": 91474, "taker_buy_base": 6308496.03, "taker_buy_quote": 6849440.48888 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 1.082, "high": 1.087, "low": 1.037, "close": 1.041, "volume": 12273277.01, "close_time": 1752782399999, "quote_volume": 13009185.00002, "trades": 68991, "taker_buy_base": 5438126.88, "taker_buy_quote": 5773076.05363 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 1.041, "high": 1.089, "low": 1.016, "close": 1.066, "volume": 15736840.18, "close_time": 1752796799999, "quote_volume": 16710773.26711, "trades": 96698, "taker_buy_base": 7121935.36, "taker_buy_quote": 7557110.9282 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 1.067, "high": 1.105, "low": 1.05, "close": 1.098, "volume": 15550484.62, "close_time": 1752811199999, "quote_volume": 16919458.19255, "trades": 79616, "taker_buy_base": 7903206.68, "taker_buy_quote": 8605818.31979 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 1.098, "high": 1.139, "low": 1.088, "close": 1.114, "volume": 24498612.29, "close_time": 1752825599999, "quote_volume": 27396727.24306, "trades": 89967, "taker_buy_base": 12920008.9, "taker_buy_quote": 14467482.37121 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 1.114, "high": 1.137, "low": 1.057, "close": 1.07, "volume": 22983761.28, "close_time": 1752839999999, "quote_volume": 25229998.7803, "trades": 84628, "taker_buy_base": 10621270.07, "taker_buy_quote": 11654819.94457 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 1.07, "high": 1.101, "low": 1.021, "close": 1.031, "volume": 30893554.42, "close_time": 1752854399999, "quote_volume": 32755022.1668, "trades": 120991, "taker_buy_base": 14613475.21, "taker_buy_quote": 15538856.87769 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 1.032, "high": 1.049, "low": 1.002, "close": 1.015, "volume": 14800452.51, "close_time": 1752868799999, "quote_volume": 15199042.83344, "trades": 74970, "taker_buy_base": 6903136.77, "taker_buy_quote": 7103118.1418 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 1.014, "high": 1.02, "low": 0.973, "close": 1.011, "volume": 14719503.58, "close_time": 1752883199999, "quote_volume": 14686598.53533, "trades": 64741, "taker_buy_base": 7339365.38, "taker_buy_quote": 7335782.78153 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 1.012, "high": 1.036, "low": 0.984, "close": 1.033, "volume": 7670248.15, "close_time": 1752897599999, "quote_volume": 7780820.60689, "trades": 41209, "taker_buy_base": 4129942.7, "taker_buy_quote": 4190563.46782 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 1.033, "high": 1.07, "low": 1.028, "close": 1.049, "volume": 11613033.61, "close_time": 1752911999999, "quote_volume": 12200303.66383, "trades": 45939, "taker_buy_base": 6334381.69, "taker_buy_quote": 6657674.79321 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 1.049, "high": 1.064, "low": 1.037, "close": 1.049, "volume": 10258714.98, "close_time": 1752926399999, "quote_volume": 10771332.41241, "trades": 43545, "taker_buy_base": 5178991.48, "taker_buy_quote": 5440708.49818 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 1.048, "high": 1.076, "low": 1.043, "close": 1.065, "volume": 9974411.01, "close_time": 1752940799999, "quote_volume": 10520133.59482, "trades": 46202, "taker_buy_base": 4413187.04, "taker_buy_quote": 4661310.10465 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 1.066, "high": 1.083, "low": 1.049, "close": 1.079, "volume": 7257287.78, "close_time": 1752955199999, "quote_volume": 7738991.03016, "trades": 40916, "taker_buy_base": 3560458.59, "taker_buy_quote": 3798424.09467 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 1.08, "high": 1.089, "low": 1.064, "close": 1.077, "volume": 6445514.29, "close_time": 1752969599999, "quote_volume": 6940092.13558, "trades": 34793, "taker_buy_base": 3118224.89, "taker_buy_quote": 3358449.82152 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 1.077, "high": 1.105, "low": 1.067, "close": 1.095, "volume": 9058934.06, "close_time": 1752983999999, "quote_volume": 9882818.51658, "trades": 45369, "taker_buy_base": 4476597.94, "taker_buy_quote": 4885018.96669 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 1.094, "high": 1.107, "low": 1.082, "close": 1.096, "volume": 9711490.23, "close_time": 1752998399999, "quote_volume": 10617387.15147, "trades": 32949, "taker_buy_base": 4408016.03, "taker_buy_quote": 4823491.4189 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 1.096, "high": 1.127, "low": 1.093, "close": 1.113, "volume": 10748082.4, "close_time": 1753012799999, "quote_volume": 11961093.94797, "trades": 45181, "taker_buy_base": 5604701.09, "taker_buy_quote": 6241591.19556 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 1.113, "high": 1.279, "low": 1.108, "close": 1.271, "volume": 42367162.64, "close_time": 1753027199999, "quote_volume": 50364678.09163, "trades": 153312, "taker_buy_base": 24395130.03, "taker_buy_quote": 28945068.9302 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 1.272, "high": 1.299, "low": 1.218, "close": 1.249, "volume": 43865926.9, "close_time": 1753041599999, "quote_volume": 55258091.20757, "trades": 187976, "taker_buy_base": 21174408.43, "taker_buy_quote": 26707398.88646 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 1.25, "high": 1.252, "low": 1.181, "close": 1.212, "volume": 18171160.51, "close_time": 1753055999999, "quote_volume": 21977471.01198, "trades": 89753, "taker_buy_base": 8605768.7, "taker_buy_quote": 10398092.11658 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 1.213, "high": 1.247, "low": 1.178, "close": 1.241, "volume": 18037875.18, "close_time": 1753070399999, "quote_volume": 21774320.06887, "trades": 85209, "taker_buy_base": 9080980.49, "taker_buy_quote": 10992661.86028 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 1.241, "high": 1.259, "low": 1.229, "close": 1.238, "volume": 17266664.2, "close_time": 1753084799999, "quote_volume": 21467394.82255, "trades": 67715, "taker_buy_base": 8757787.27, "taker_buy_quote": 10895817.30754 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 1.237, "high": 1.265, "low": 1.217, "close": 1.243, "volume": 23629185.74, "close_time": 1753099199999, "quote_volume": 29370075.51523, "trades": 84239, "taker_buy_base": 11872099.63, "taker_buy_quote": 14776779.54545 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 1.243, "high": 1.325, "low": 1.231, "close": 1.281, "volume": 26023512.69, "close_time": 1753113599999, "quote_volume": 33203504.13507, "trades": 142445, "taker_buy_base": 13734967.18, "taker_buy_quote": 17552095.92815 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 1.28, "high": 1.285, "low": 1.186, "close": 1.207, "volume": 19027249.22, "close_time": 1753127999999, "quote_volume": 23504785.6986, "trades": 107825, "taker_buy_base": 8388240.51, "taker_buy_quote": 10380786.81504 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 1.206, "high": 1.25, "low": 1.201, "close": 1.239, "volume": 7827052.92, "close_time": 1753142399999, "quote_volume": 9609246.79159, "trades": 51142, "taker_buy_base": 4417262.79, "taker_buy_quote": 5423369.32218 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 1.24, "high": 1.315, "low": 1.204, "close": 1.251, "volume": 29452239.63, "close_time": 1753156799999, "quote_volume": 37368185.07671, "trades": 144704, "taker_buy_base": 14891432.2, "taker_buy_quote": 18932983.25043 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 1.251, "high": 1.255, "low": 1.202, "close": 1.213, "volume": 22916055.13, "close_time": 1753171199999, "quote_volume": 28114023.87137, "trades": 110149, "taker_buy_base": 11238608.89, "taker_buy_quote": 13806182.13728 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 1.213, "high": 1.214, "low": 1.169, "close": 1.202, "volume": 20224181.83, "close_time": 1753185599999, "quote_volume": 24067807.93306, "trades": 89673, "taker_buy_base": 7710928.72, "taker_buy_quote": 9194656.16658 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 1.202, "high": 1.209, "low": 1.148, "close": 1.19, "volume": 24060797.46, "close_time": 1753199999999, "quote_volume": 28361728.2286, "trades": 119607, "taker_buy_base": 11369980.49, "taker_buy_quote": 13430274.80181 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 1.191, "high": 1.229, "low": 1.169, "close": 1.173, "volume": 14474797.48, "close_time": 1753214399999, "quote_volume": 17368843.00698, "trades": 108057, "taker_buy_base": 7946050.93, "taker_buy_quote": 9544137.19222 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 1.174, "high": 1.276, "low": 1.17, "close": 1.272, "volume": 12383486.65, "close_time": 1753228799999, "quote_volume": 15262635.5726, "trades": 63747, "taker_buy_base": 6799530.74, "taker_buy_quote": 8374983.69677 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 1.272, "high": 1.3, "low": 1.23, "close": 1.244, "volume": 16091015.64, "close_time": 1753243199999, "quote_volume": 20385423.88995, "trades": 86096, "taker_buy_base": 7441177.88, "taker_buy_quote": 9433477.86817 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 1.245, "high": 1.31, "low": 1.24, "close": 1.268, "volume": 21535586.22, "close_time": 1753257599999, "quote_volume": 27428971.41302, "trades": 87971, "taker_buy_base": 10380983.68, "taker_buy_quote": 13241375.03595 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 1.268, "high": 1.308, "low": 1.232, "close": 1.238, "volume": 15919346.27, "close_time": 1753271999999, "quote_volume": 20201770.01823, "trades": 88437, "taker_buy_base": 8040511.92, "taker_buy_quote": 10204437.95236 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 1.238, "high": 1.252, "low": 1.156, "close": 1.213, "volume": 32549549.95, "close_time": 1753286399999, "quote_volume": 38841035.59192, "trades": 147976, "taker_buy_base": 16052272.37, "taker_buy_quote": 19155084.0783 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 1.213, "high": 1.215, "low": 1.151, "close": 1.156, "volume": 13437515.93, "close_time": 1753300799999, "quote_volume": 15802399.11552, "trades": 102818, "taker_buy_base": 7180441.36, "taker_buy_quote": 8456065.1587 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 1.156, "high": 1.179, "low": 1.087, "close": 1.164, "volume": 23108011.49, "close_time": 1753315199999, "quote_volume": 26110362.05985, "trades": 106266, "taker_buy_base": 10590906.55, "taker_buy_quote": 11995701.54679 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 1.165, "high": 1.186, "low": 1.145, "close": 1.158, "volume": 10407209.75, "close_time": 1753329599999, "quote_volume": 12089889.74219, "trades": 66421, "taker_buy_base": 5049315.38, "taker_buy_quote": 5870444.91671 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 1.158, "high": 1.162, "low": 1.018, "close": 1.075, "volume": 26289461.72, "close_time": 1753343999999, "quote_volume": 28134660.23381, "trades": 127611, "taker_buy_base": 12889167.36, "taker_buy_quote": 13773309.70692 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 1.074, "high": 1.101, "low": 1.055, "close": 1.094, "volume": 12478935.19, "close_time": 1753358399999, "quote_volume": 13470290.41453, "trades": 76086, "taker_buy_base": 6170888.86, "taker_buy_quote": 6665040.80864 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 1.094, "high": 1.123, "low": 1.036, "close": 1.091, "volume": 20331492.98, "close_time": 1753372799999, "quote_volume": 21969956.09545, "trades": 115021, "taker_buy_base": 9868003.02, "taker_buy_quote": 10679638.93355 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 1.092, "high": 1.101, "low": 1.047, "close": 1.071, "volume": 14893941.8, "close_time": 1753387199999, "quote_volume": 16038049.60706, "trades": 77766, "taker_buy_base": 7001604.12, "taker_buy_quote": 7534847.31395 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 1.071, "high": 1.085, "low": 1.025, "close": 1.031, "volume": 8842329.7, "close_time": 1753401599999, "quote_volume": 9287062.74562, "trades": 48813, "taker_buy_base": 4012664.98, "taker_buy_quote": 4219714.72616 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 1.031, "high": 1.04, "low": 0.991, "close": 1.016, "volume": 12080257.19, "close_time": 1753415999999, "quote_volume": 12286426.20721, "trades": 84762, "taker_buy_base": 6037876.87, "taker_buy_quote": 6149256.45727 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 1.016, "high": 1.042, "low": 0.996, "close": 1.034, "volume": 13902412.56, "close_time": 1753430399999, "quote_volume": 14183395.99093, "trades": 68717, "taker_buy_base": 7514214.0, "taker_buy_quote": 7673907.53737 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 1.034, "high": 1.069, "low": 1.033, "close": 1.056, "volume": 11186498.62, "close_time": 1753444799999, "quote_volume": 11782484.531, "trades": 54587, "taker_buy_base": 6227846.04, "taker_buy_quote": 6560345.49766 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 1.056, "high": 1.066, "low": 1.001, "close": 1.017, "volume": 11210555.89, "close_time": 1753459199999, "quote_volume": 11609504.22367, "trades": 68353, "taker_buy_base": 4627209.98, "taker_buy_quote": 4794823.01054 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 1.016, "high": 1.042, "low": 1.007, "close": 1.031, "volume": 5315458.64, "close_time": 1753473599999, "quote_volume": 5457158.40577, "trades": 43585, "taker_buy_base": 2827618.39, "taker_buy_quote": 2903357.46255 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 1.031, "high": 1.077, "low": 1.03, "close": 1.073, "volume": 7647320.06, "close_time": 1753487999999, "quote_volume": 8124055.94857, "trades": 32190, "taker_buy_base": 3940396.99, "taker_buy_quote": 4186926.05366 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 1.073, "high": 1.079, "low": 1.057, "close": 1.072, "volume": 3740657.94, "close_time": 1753502399999, "quote_volume": 4002774.78785, "trades": 23940, "taker_buy_base": 1732024.77, "taker_buy_quote": 1854299.61187 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 1.072, "high": 1.076, "low": 1.061, "close": 1.067, "volume": 4544494.46, "close_time": 1753516799999, "quote_volume": 4862734.11047, "trades": 16492, "taker_buy_base": 2113340.16, "taker_buy_quote": 2263857.35403 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 1.068, "high": 1.1, "low": 1.067, "close": 1.076, "volume": 9905151.3, "close_time": 1753531199999, "quote_volume": 10733487.46527, "trades": 29034, "taker_buy_base": 4791377.76, "taker_buy_quote": 5199912.77546 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 1.076, "high": 1.091, "low": 1.066, "close": 1.08, "volume": 6406669.07, "close_time": 1753545599999, "quote_volume": 6911004.1005, "trades": 25989, "taker_buy_base": 3195307.12, "taker_buy_quote": 3448746.32283 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 1.081, "high": 1.087, "low": 1.062, "close": 1.082, "volume": 4621252.88, "close_time": 1753559999999, "quote_volume": 4963952.90182, "trades": 29474, "taker_buy_base": 2064930.53, "taker_buy_quote": 2221307.17352 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 1.083, "high": 1.087, "low": 1.057, "close": 1.061, "volume": 4613076.35, "close_time": 1753574399999, "quote_volume": 4955171.67911, "trades": 21530, "taker_buy_base": 2291563.85, "taker_buy_quote": 2464672.85366 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 1.061, "high": 1.083, "low": 1.056, "close": 1.072, "volume": 5832214.53, "close_time": 1753588799999, "quote_volume": 6227243.73979, "trades": 22430, "taker_buy_base": 2704171.63, "taker_buy_quote": 2890734.91981 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 1.073, "high": 1.096, "low": 1.073, "close": 1.08, "volume": 7434081.73, "close_time": 1753603199999, "quote_volume": 8076306.61695, "trades": 29037, "taker_buy_base": 4094435.13, "taker_buy_quote": 4449355.392 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 1.079, "high": 1.101, "low": 1.066, "close": 1.084, "volume": 7755661.38, "close_time": 1753617599999, "quote_volume": 8405468.73041, "trades": 31157, "taker_buy_base": 3754253.24, "taker_buy_quote": 4072860.37351 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 1.084, "high": 1.095, "low": 1.069, "close": 1.091, "volume": 6826537.57, "close_time": 1753631999999, "quote_volume": 7382051.65832, "trades": 43660, "taker_buy_base": 3795451.93, "taker_buy_quote": 4107132.35556 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 1.091, "high": 1.129, "low": 1.088, "close": 1.106, "volume": 12254276.64, "close_time": 1753646399999, "quote_volume": 13616553.28477, "trades": 61977, "taker_buy_base": 6707892.95, "taker_buy_quote": 7456758.55977 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 1.106, "high": 1.144, "low": 1.103, "close": 1.124, "volume": 11721162.61, "close_time": 1753660799999, "quote_volume": 13213613.53578, "trades": 47468, "taker_buy_base": 5816365.71, "taker_buy_quote": 6559705.8144 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 1.124, "high": 1.151, "low": 1.101, "close": 1.147, "volume": 11041987.42, "close_time": 1753675199999, "quote_volume": 12477837.91546, "trades": 60508, "taker_buy_base": 6086642.83, "taker_buy_quote": 6879167.54407 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 1.147, "high": 1.182, "low": 1.13, "close": 1.143, "volume": 11806218.94, "close_time": 1753689599999, "quote_volume": 13615787.64711, "trades": 51995, "taker_buy_base": 5762017.39, "taker_buy_quote": 6652893.33743 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 1.142, "high": 1.153, "low": 1.128, "close": 1.139, "volume": 7599220.34, "close_time": 1753703999999, "quote_volume": 8665749.28737, "trades": 36414, "taker_buy_base": 3093949.33, "taker_buy_quote": 3534356.78624 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 1.139, "high": 1.15, "low": 1.06, "close": 1.079, "volume": 20068679.29, "close_time": 1753718399999, "quote_volume": 22153618.39979, "trades": 82608, "taker_buy_base": 7584484.3, "taker_buy_quote": 8378394.36423 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 1.079, "high": 1.087, "low": 1.052, "close": 1.061, "volume": 10028729.43, "close_time": 1753732799999, "quote_volume": 10725475.74102, "trades": 53547, "taker_buy_base": 5005662.73, "taker_buy_quote": 5354231.90755 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 1.061, "high": 1.064, "low": 1.02, "close": 1.029, "volume": 8202296.26, "close_time": 1753747199999, "quote_volume": 8528930.69789, "trades": 45631, "taker_buy_base": 3764258.87, "taker_buy_quote": 3913292.97482 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 1.029, "high": 1.05, "low": 1.007, "close": 1.032, "volume": 9687214.07, "close_time": 1753761599999, "quote_volume": 9986848.84191, "trades": 47965, "taker_buy_base": 5416114.32, "taker_buy_quote": 5594728.25093 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 1.032, "high": 1.081, "low": 1.026, "close": 1.077, "volume": 7394658.01, "close_time": 1753775999999, "quote_volume": 7762274.01434, "trades": 40149, "taker_buy_base": 4392141.51, "taker_buy_quote": 4611469.03216 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 1.077, "high": 1.078, "low": 1.022, "close": 1.033, "volume": 5879609.72, "close_time": 1753790399999, "quote_volume": 6165190.80124, "trades": 36314, "taker_buy_base": 2339121.32, "taker_buy_quote": 2451224.41498 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 1.033, "high": 1.049, "low": 0.983, "close": 0.997, "volume": 10460118.69, "close_time": 1753804799999, "quote_volume": 10586670.96304, "trades": 64813, "taker_buy_base": 5122409.75, "taker_buy_quote": 5195500.31141 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.996, "high": 1.003, "low": 0.974, "close": 0.981, "volume": 6691638.51, "close_time": 1753819199999, "quote_volume": 6627410.51591, "trades": 37555, "taker_buy_base": 3344073.3, "taker_buy_quote": 3316691.53071 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.982, "high": 0.992, "low": 0.96, "close": 0.985, "volume": 7990643.68, "close_time": 1753833599999, "quote_volume": 7781662.84652, "trades": 33475, "taker_buy_base": 3689807.74, "taker_buy_quote": 3598186.63823 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.985, "high": 0.994, "low": 0.962, "close": 0.987, "volume": 4103520.21, "close_time": 1753847999999, "quote_volume": 4027231.08535, "trades": 28674, "taker_buy_base": 2217717.52, "taker_buy_quote": 2177415.00558 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.987, "high": 0.994, "low": 0.972, "close": 0.978, "volume": 4045963.91, "close_time": 1753862399999, "quote_volume": 3973806.30156, "trades": 26406, "taker_buy_base": 2164065.75, "taker_buy_quote": 2124431.69948 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.977, "high": 0.989, "low": 0.93, "close": 0.937, "volume": 7385648.4, "close_time": 1753876799999, "quote_volume": 7072842.60161, "trades": 39629, "taker_buy_base": 3125507.78, "taker_buy_quote": 2992213.13267 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.938, "high": 0.97, "low": 0.923, "close": 0.964, "volume": 10045082.75, "close_time": 1753891199999, "quote_volume": 9484642.32025, "trades": 55558, "taker_buy_base": 5389744.84, "taker_buy_quote": 5095849.78066 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.965, "high": 0.995, "low": 0.91, "close": 0.965, "volume": 24253611.06, "close_time": 1753905599999, "quote_volume": 22994646.98775, "trades": 91763, "taker_buy_base": 11366585.71, "taker_buy_quote": 10778036.17476 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.965, "high": 0.977, "low": 0.946, "close": 0.967, "volume": 5555922.67, "close_time": 1753919999999, "quote_volume": 5343073.17829, "trades": 32606, "taker_buy_base": 2336982.96, "taker_buy_quote": 2248625.80447 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.967, "high": 0.992, "low": 0.96, "close": 0.99, "volume": 3876500.44, "close_time": 1753934399999, "quote_volume": 3799789.47734, "trades": 18721, "taker_buy_base": 1902513.85, "taker_buy_quote": 1865927.78651 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.99, "high": 0.999, "low": 0.985, "close": 0.994, "volume": 3124299.99, "close_time": 1753948799999, "quote_volume": 3097188.11807, "trades": 13796, "taker_buy_base": 1476366.01, "taker_buy_quote": 1464500.83275 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.995, "high": 1.011, "low": 0.987, "close": 0.99, "volume": 4067909.05, "close_time": 1753963199999, "quote_volume": 4064338.2648, "trades": 16862, "taker_buy_base": 1776186.4, "taker_buy_quote": 1778060.92654 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.99, "high": 0.991, "low": 0.941, "close": 0.956, "volume": 9910057.54, "close_time": 1753977599999, "quote_volume": 9500757.06874, "trades": 45045, "taker_buy_base": 4666666.09, "taker_buy_quote": 4474463.34673 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.956, "high": 0.985, "low": 0.943, "close": 0.949, "volume": 9667956.88, "close_time": 1753991999999, "quote_volume": 9259504.98385, "trades": 43961, "taker_buy_base": 4771575.21, "taker_buy_quote": 4579273.34919 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.948, "high": 0.953, "low": 0.913, "close": 0.919, "volume": 6963745.44, "close_time": 1754006399999, "quote_volume": 6498140.29348, "trades": 36087, "taker_buy_base": 3618579.92, "taker_buy_quote": 3381398.86571 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.918, "high": 0.922, "low": 0.874, "close": 0.915, "volume": 12844361.26, "close_time": 1754020799999, "quote_volume": 11546734.51091, "trades": 54916, "taker_buy_base": 5715598.65, "taker_buy_quote": 5141224.95854 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.914, "high": 0.915, "low": 0.887, "close": 0.9, "volume": 5827630.62, "close_time": 1754035199999, "quote_volume": 5246938.64241, "trades": 30917, "taker_buy_base": 2638178.45, "taker_buy_quote": 2377066.24649 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.9, "high": 0.904, "low": 0.875, "close": 0.901, "volume": 8758529.59, "close_time": 1754049599999, "quote_volume": 7809087.98978, "trades": 37526, "taker_buy_base": 4868041.6, "taker_buy_quote": 4342873.1016 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.901, "high": 0.918, "low": 0.874, "close": 0.912, "volume": 13491134.63, "close_time": 1754063999999, "quote_volume": 12158387.28453, "trades": 59720, "taker_buy_base": 6288290.81, "taker_buy_quote": 5667576.20851 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.911, "high": 0.923, "low": 0.884, "close": 0.911, "volume": 7391668.56, "close_time": 1754078399999, "quote_volume": 6660681.7321, "trades": 50232, "taker_buy_base": 3461464.23, "taker_buy_quote": 3120456.31712 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.911, "high": 0.913, "low": 0.845, "close": 0.878, "volume": 16814284.27, "close_time": 1754092799999, "quote_volume": 14699377.26579, "trades": 63669, "taker_buy_base": 7374952.61, "taker_buy_quote": 6450646.63899 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.877, "high": 0.89, "low": 0.875, "close": 0.889, "volume": 3599362.3, "close_time": 1754107199999, "quote_volume": 3184081.91448, "trades": 16299, "taker_buy_base": 1894929.91, "taker_buy_quote": 1677150.76181 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.888, "high": 0.896, "low": 0.855, "close": 0.886, "volume": 6746110.43, "close_time": 1754121599999, "quote_volume": 5898248.76942, "trades": 27841, "taker_buy_base": 3799446.86, "taker_buy_quote": 3318232.90585 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.886, "high": 0.888, "low": 0.855, "close": 0.867, "volume": 7613756.98, "close_time": 1754135999999, "quote_volume": 6628120.33526, "trades": 26757, "taker_buy_base": 3959371.68, "taker_buy_quote": 3446611.02132 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.866, "high": 0.871, "low": 0.843, "close": 0.847, "volume": 7420320.66, "close_time": 1754150399999, "quote_volume": 6359021.67243, "trades": 31660, "taker_buy_base": 4226569.54, "taker_buy_quote": 3621670.4429 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.847, "high": 0.858, "low": 0.819, "close": 0.838, "volume": 20537737.03, "close_time": 1754164799999, "quote_volume": 17155686.89115, "trades": 57097, "taker_buy_base": 12016999.79, "taker_buy_quote": 10037923.60458 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.838, "high": 0.86, "low": 0.837, "close": 0.854, "volume": 5267414.56, "close_time": 1754179199999, "quote_volume": 4465692.21397, "trades": 24830, "taker_buy_base": 2789500.27, "taker_buy_quote": 2365018.59953 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.853, "high": 0.875, "low": 0.841, "close": 0.872, "volume": 3222313.34, "close_time": 1754193599999, "quote_volume": 2780462.25653, "trades": 19025, "taker_buy_base": 1770457.99, "taker_buy_quote": 1529908.30225 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.872, "high": 0.889, "low": 0.868, "close": 0.878, "volume": 5310155.97, "close_time": 1754207999999, "quote_volume": 4639341.71247, "trades": 9761, "taker_buy_base": 2642491.06, "taker_buy_quote": 2314444.31461 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.878, "high": 0.9, "low": 0.877, "close": 0.889, "volume": 3809168.52, "close_time": 1754222399999, "quote_volume": 3387063.81509, "trades": 11111, "taker_buy_base": 2121578.93, "taker_buy_quote": 1886840.18396 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.889, "high": 0.894, "low": 0.883, "close": 0.893, "volume": 2384855.77, "close_time": 1754236799999, "quote_volume": 2121304.95381, "trades": 12067, "taker_buy_base": 1113052.15, "taker_buy_quote": 990644.59041 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.893, "high": 0.9, "low": 0.887, "close": 0.891, "volume": 2053060.86, "close_time": 1754251199999, "quote_volume": 1830327.18595, "trades": 9072, "taker_buy_base": 1052949.31, "taker_buy_quote": 939104.57131 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.892, "high": 0.906, "low": 0.889, "close": 0.898, "volume": 2664828.04, "close_time": 1754265599999, "quote_volume": 2390579.7904, "trades": 11313, "taker_buy_base": 1468283.07, "taker_buy_quote": 1317834.33309 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.898, "high": 0.922, "low": 0.897, "close": 0.913, "volume": 3761217.44, "close_time": 1754279999999, "quote_volume": 3429112.63055, "trades": 18108, "taker_buy_base": 1701724.0, "taker_buy_quote": 1552867.54625 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.913, "high": 0.922, "low": 0.908, "close": 0.919, "volume": 1692056.18, "close_time": 1754294399999, "quote_volume": 1546859.55963, "trades": 8906, "taker_buy_base": 817484.12, "taker_buy_quote": 747659.09884 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.919, "high": 0.93, "low": 0.906, "close": 0.91, "volume": 3620859.48, "close_time": 1754308799999, "quote_volume": 3316274.00826, "trades": 15047, "taker_buy_base": 1531924.16, "taker_buy_quote": 1406481.97851 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.91, "high": 0.935, "low": 0.907, "close": 0.916, "volume": 8070342.53, "close_time": 1754323199999, "quote_volume": 7427445.53833, "trades": 33249, "taker_buy_base": 3783054.0, "taker_buy_quote": 3485468.20366 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.916, "high": 0.938, "low": 0.905, "close": 0.91, "volume": 6446429.85, "close_time": 1754337599999, "quote_volume": 5954656.72291, "trades": 23551, "taker_buy_base": 3506222.51, "taker_buy_quote": 3243674.98022 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.91, "high": 0.934, "low": 0.908, "close": 0.926, "volume": 5947843.13, "close_time": 1754351999999, "quote_volume": 5505145.14114, "trades": 18444, "taker_buy_base": 3019830.66, "taker_buy_quote": 2796502.28876 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.926, "high": 0.93, "low": 0.898, "close": 0.9, "volume": 4848480.02, "close_time": 1754366399999, "quote_volume": 4413492.20898, "trades": 14970, "taker_buy_base": 2408804.65, "taker_buy_quote": 2192673.10226 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.899, "high": 0.902, "low": 0.876, "close": 0.879, "volume": 3833565.02, "close_time": 1754380799999, "quote_volume": 3417839.13852, "trades": 14780, "taker_buy_base": 1678737.38, "taker_buy_quote": 1496620.09877 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.879, "high": 0.919, "low": 0.874, "close": 0.915, "volume": 4917411.58, "close_time": 1754395199999, "quote_volume": 4425050.53784, "trades": 19243, "taker_buy_base": 2438298.11, "taker_buy_quote": 2192667.32045 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.914, "high": 0.916, "low": 0.862, "close": 0.867, "volume": 10784389.74, "close_time": 1754409599999, "quote_volume": 9499616.44838, "trades": 47246, "taker_buy_base": 4755542.9, "taker_buy_quote": 4195112.34554 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.867, "high": 0.879, "low": 0.862, "close": 0.866, "volume": 2676905.61, "close_time": 1754423999999, "quote_volume": 2329761.83278, "trades": 19668, "taker_buy_base": 1283663.81, "taker_buy_quote": 1117307.96783 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.866, "high": 0.875, "low": 0.85, "close": 0.872, "volume": 3256338.8, "close_time": 1754438399999, "quote_volume": 2809112.92157, "trades": 16171, "taker_buy_base": 1451199.81, "taker_buy_quote": 1253727.8374 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.873, "high": 0.873, "low": 0.851, "close": 0.854, "volume": 1601626.23, "close_time": 1754452799999, "quote_volume": 1380669.08576, "trades": 11664, "taker_buy_base": 742497.84, "taker_buy_quote": 640208.05068 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.854, "high": 0.886, "low": 0.847, "close": 0.884, "volume": 3545855.25, "close_time": 1754467199999, "quote_volume": 3094123.04498, "trades": 18826, "taker_buy_base": 1879187.36, "taker_buy_quote": 1639057.47024 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.884, "high": 0.888, "low": 0.871, "close": 0.875, "volume": 3141311.23, "close_time": 1754481599999, "quote_volume": 2758512.70532, "trades": 13741, "taker_buy_base": 1686405.39, "taker_buy_quote": 1481814.65993 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.876, "high": 0.9, "low": 0.864, "close": 0.897, "volume": 6069720.3, "close_time": 1754495999999, "quote_volume": 5327593.51474, "trades": 26738, "taker_buy_base": 2875650.41, "taker_buy_quote": 2527356.78786 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.897, "high": 0.916, "low": 0.885, "close": 0.902, "volume": 4711495.21, "close_time": 1754510399999, "quote_volume": 4243843.89773, "trades": 21820, "taker_buy_base": 2373214.45, "taker_buy_quote": 2137415.56287 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.902, "high": 0.905, "low": 0.893, "close": 0.904, "volume": 2127658.98, "close_time": 1754524799999, "quote_volume": 1913402.82459, "trades": 8354, "taker_buy_base": 919092.07, "taker_buy_quote": 827739.99953 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.903, "high": 0.911, "low": 0.893, "close": 0.895, "volume": 2282005.25, "close_time": 1754539199999, "quote_volume": 2058429.43586, "trades": 8503, "taker_buy_base": 818668.15, "taker_buy_quote": 739027.60643 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.895, "high": 0.91, "low": 0.893, "close": 0.905, "volume": 6342616.55, "close_time": 1754553599999, "quote_volume": 5734938.60334, "trades": 14192, "taker_buy_base": 3086888.04, "taker_buy_quote": 2792156.71637 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.905, "high": 0.939, "low": 0.898, "close": 0.935, "volume": 7090143.57, "close_time": 1754567999999, "quote_volume": 6547467.69392, "trades": 22000, "taker_buy_base": 3987838.27, "taker_buy_quote": 3680089.23139 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.935, "high": 0.939, "low": 0.913, "close": 0.925, "volume": 10821690.5, "close_time": 1754582399999, "quote_volume": 10043735.55653, "trades": 24984, "taker_buy_base": 5084247.1, "taker_buy_quote": 4723198.08548 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.925, "high": 0.933, "low": 0.896, "close": 0.932, "volume": 4815624.92, "close_time": 1754596799999, "quote_volume": 4400646.68085, "trades": 22000, "taker_buy_base": 2529679.6, "taker_buy_quote": 2313294.20616 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.932, "high": 0.956, "low": 0.929, "close": 0.954, "volume": 5995196.32, "close_time": 1754611199999, "quote_volume": 5646752.68643, "trades": 33337, "taker_buy_base": 3591091.01, "taker_buy_quote": 3383056.7825 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.954, "high": 0.967, "low": 0.945, "close": 0.957, "volume": 7844203.33, "close_time": 1754625599999, "quote_volume": 7488180.67592, "trades": 51655, "taker_buy_base": 4219844.96, "taker_buy_quote": 4029729.29576 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.957, "high": 0.964, "low": 0.938, "close": 0.961, "volume": 4137694.71, "close_time": 1754639999999, "quote_volume": 3933664.48932, "trades": 19184, "taker_buy_base": 2037269.46, "taker_buy_quote": 1939230.49415 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.96, "high": 0.969, "low": 0.947, "close": 0.968, "volume": 5850915.22, "close_time": 1754654399999, "quote_volume": 5608367.56506, "trades": 21768, "taker_buy_base": 3180636.78, "taker_buy_quote": 3047949.71045 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.968, "high": 0.986, "low": 0.929, "close": 0.942, "volume": 10091441.04, "close_time": 1754668799999, "quote_volume": 9674955.74956, "trades": 42328, "taker_buy_base": 4797309.68, "taker_buy_quote": 4618780.30237 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.943, "high": 0.986, "low": 0.94, "close": 0.979, "volume": 6730359.77, "close_time": 1754683199999, "quote_volume": 6527425.26999, "trades": 36904, "taker_buy_base": 3746904.88, "taker_buy_quote": 3633491.10658 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.979, "high": 0.984, "low": 0.969, "close": 0.975, "volume": 3952423.91, "close_time": 1754697599999, "quote_volume": 3865837.59979, "trades": 17832, "taker_buy_base": 2199436.41, "taker_buy_quote": 2152013.40564 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.976, "high": 0.979, "low": 0.964, "close": 0.965, "volume": 2417556.26, "close_time": 1754711999999, "quote_volume": 2346314.56273, "trades": 13660, "taker_buy_base": 1064102.06, "taker_buy_quote": 1033297.89122 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.966, "high": 1.013, "low": 0.964, "close": 0.998, "volume": 11952106.83, "close_time": 1754726399999, "quote_volume": 11882301.17371, "trades": 38385, "taker_buy_base": 5801090.99, "taker_buy_quote": 5763688.93273 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.999, "high": 1.021, "low": 0.994, "close": 1.005, "volume": 7292081.45, "close_time": 1754740799999, "quote_volume": 7352338.12968, "trades": 35276, "taker_buy_base": 4099661.47, "taker_buy_quote": 4133100.6532 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 1.005, "high": 1.026, "low": 0.99, "close": 1.004, "volume": 6652523.66, "close_time": 1754755199999, "quote_volume": 6689037.20683, "trades": 41766, "taker_buy_base": 3253939.5, "taker_buy_quote": 3276348.86257 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 1.004, "high": 1.024, "low": 0.995, "close": 1.017, "volume": 3724892.04, "close_time": 1754769599999, "quote_volume": 3758665.64165, "trades": 30602, "taker_buy_base": 1979263.57, "taker_buy_quote": 1998107.38064 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 1.017, "high": 1.034, "low": 1.005, "close": 1.009, "volume": 5968239.26, "close_time": 1754783999999, "quote_volume": 6078789.16276, "trades": 34454, "taker_buy_base": 3243680.18, "taker_buy_quote": 3306336.89844 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 1.009, "high": 1.032, "low": 1.003, "close": 1.026, "volume": 7869995.38, "close_time": 1754798399999, "quote_volume": 7992327.72453, "trades": 45347, "taker_buy_base": 3436031.07, "taker_buy_quote": 3494106.10421 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 1.026, "high": 1.039, "low": 0.976, "close": 0.98, "volume": 10043101.58, "close_time": 1754812799999, "quote_volume": 10053847.29027, "trades": 45474, "taker_buy_base": 4231122.14, "taker_buy_quote": 4239999.01655 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.98, "high": 0.987, "low": 0.961, "close": 0.97, "volume": 8867853.1, "close_time": 1754827199999, "quote_volume": 8630000.2549, "trades": 34805, "taker_buy_base": 4784979.17, "taker_buy_quote": 4657526.76652 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.97, "high": 0.997, "low": 0.961, "close": 0.983, "volume": 6695402.66, "close_time": 1754841599999, "quote_volume": 6584505.53797, "trades": 28339, "taker_buy_base": 3888674.54, "taker_buy_quote": 3827632.32547 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.983, "high": 1.025, "low": 0.981, "close": 1.019, "volume": 7302117.51, "close_time": 1754855999999, "quote_volume": 7356512.63394, "trades": 33949, "taker_buy_base": 3762054.22, "taker_buy_quote": 3791674.69646 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 1.02, "high": 1.026, "low": 0.991, "close": 1.007, "volume": 7115450.81, "close_time": 1754870399999, "quote_volume": 7151379.20916, "trades": 30953, "taker_buy_base": 3081071.34, "taker_buy_quote": 3097421.28006 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 1.008, "high": 1.038, "low": 0.995, "close": 1.03, "volume": 8801118.09, "close_time": 1754884799999, "quote_volume": 9005963.51796, "trades": 41886, "taker_buy_base": 4538398.28, "taker_buy_quote": 4646787.96841 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 1.03, "high": 1.035, "low": 0.975, "close": 0.978, "volume": 8340628.63, "close_time": 1754899199999, "quote_volume": 8398685.62112, "trades": 25920, "taker_buy_base": 3594035.1, "taker_buy_quote": 3633728.30015 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.978, "high": 0.993, "low": 0.949, "close": 0.953, "volume": 6839793.44, "close_time": 1754913599999, "quote_volume": 6662577.67779, "trades": 31897, "taker_buy_base": 3363835.47, "taker_buy_quote": 3281368.86325 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.953, "high": 0.962, "low": 0.933, "close": 0.955, "volume": 15400232.27, "close_time": 1754927999999, "quote_volume": 14557753.33933, "trades": 54879, "taker_buy_base": 7419709.05, "taker_buy_quote": 7022398.18781 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.954, "high": 0.972, "low": 0.918, "close": 0.937, "volume": 9879764.25, "close_time": 1754942399999, "quote_volume": 9360768.53681, "trades": 42112, "taker_buy_base": 4596364.11, "taker_buy_quote": 4367159.74413 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.937, "high": 0.939, "low": 0.901, "close": 0.911, "volume": 5514666.84, "close_time": 1754956799999, "quote_volume": 5059059.95709, "trades": 24802, "taker_buy_base": 2324150.14, "taker_buy_quote": 2134456.53879 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.911, "high": 0.931, "low": 0.909, "close": 0.916, "volume": 4732093.37, "close_time": 1754971199999, "quote_volume": 4354974.31683, "trades": 18386, "taker_buy_base": 2662196.17, "taker_buy_quote": 2448630.8832 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.915, "high": 0.926, "low": 0.897, "close": 0.914, "volume": 4312484.71, "close_time": 1754985599999, "quote_volume": 3931143.58859, "trades": 17747, "taker_buy_base": 2050304.2, "taker_buy_quote": 1870987.7675 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.913, "high": 0.917, "low": 0.885, "close": 0.9, "volume": 4845153.91, "close_time": 1754999999999, "quote_volume": 4357318.0905, "trades": 22330, "taker_buy_base": 2220967.46, "taker_buy_quote": 1999157.89777 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.9, "high": 0.958, "low": 0.895, "close": 0.956, "volume": 21181618.03, "close_time": 1755014399999, "quote_volume": 19663164.59342, "trades": 74784, "taker_buy_base": 11136326.16, "taker_buy_quote": 10345436.03837 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.956, "high": 0.993, "low": 0.948, "close": 0.991, "volume": 8619668.11, "close_time": 1755028799999, "quote_volume": 8367762.90859, "trades": 44608, "taker_buy_base": 4268214.25, "taker_buy_quote": 4146247.23343 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.991, "high": 1.003, "low": 0.98, "close": 0.989, "volume": 8593140.72, "close_time": 1755043199999, "quote_volume": 8520415.59984, "trades": 40682, "taker_buy_base": 4101130.73, "taker_buy_quote": 4068304.54212 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.989, "high": 1.028, "low": 0.986, "close": 1.019, "volume": 10105659.37, "close_time": 1755057599999, "quote_volume": 10189407.02576, "trades": 45704, "taker_buy_base": 5621110.08, "taker_buy_quote": 5669872.12535 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 1.02, "high": 1.035, "low": 1.001, "close": 1.026, "volume": 11284033.58, "close_time": 1755071999999, "quote_volume": 11505045.28756, "trades": 47515, "taker_buy_base": 6121488.91, "taker_buy_quote": 6249570.10937 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 1.026, "high": 1.048, "low": 1.024, "close": 1.042, "volume": 14374908.25, "close_time": 1755086399999, "quote_volume": 14931949.7364, "trades": 50199, "taker_buy_base": 8256332.51, "taker_buy_quote": 8581053.87738 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 1.042, "high": 1.06, "low": 1.017, "close": 1.034, "volume": 19821387.97, "close_time": 1755100799999, "quote_volume": 20538493.39379, "trades": 94760, "taker_buy_base": 10277979.76, "taker_buy_quote": 10652709.8205 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 1.035, "high": 1.045, "low": 1.017, "close": 1.044, "volume": 9142333.38, "close_time": 1755115199999, "quote_volume": 9450276.22722, "trades": 42997, "taker_buy_base": 5112186.33, "taker_buy_quote": 5289080.55596 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 1.044, "high": 1.049, "low": 1.02, "close": 1.032, "volume": 10222886.4, "close_time": 1755129599999, "quote_volume": 10594104.17251, "trades": 33648, "taker_buy_base": 4007735.36, "taker_buy_quote": 4155771.22593 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 1.033, "high": 1.069, "low": 1.027, "close": 1.063, "volume": 8234775.93, "close_time": 1755143999999, "quote_volume": 8634525.09072, "trades": 38326, "taker_buy_base": 4477037.13, "taker_buy_quote": 4697063.22141 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 1.062, "high": 1.067, "low": 1.017, "close": 1.023, "volume": 8363063.64, "close_time": 1755158399999, "quote_volume": 8698462.33701, "trades": 36897, "taker_buy_base": 3728334.85, "taker_buy_quote": 3884742.93573 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 1.023, "high": 1.024, "low": 0.996, "close": 1.007, "volume": 10161526.75, "close_time": 1755172799999, "quote_volume": 10248035.59077, "trades": 36838, "taker_buy_base": 4596220.23, "taker_buy_quote": 4637573.01924 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 1.007, "high": 1.017, "low": 0.925, "close": 0.935, "volume": 46673586.03, "close_time": 1755187199999, "quote_volume": 44699102.24541, "trades": 133857, "taker_buy_base": 21638335.82, "taker_buy_quote": 20701262.24559 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.936, "high": 0.936, "low": 0.902, "close": 0.919, "volume": 12817469.28, "close_time": 1755201599999, "quote_volume": 11807474.12183, "trades": 44313, "taker_buy_base": 6743950.95, "taker_buy_quote": 6218003.65516 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.918, "high": 0.925, "low": 0.895, "close": 0.918, "volume": 7309526.78, "close_time": 1755215999999, "quote_volume": 6661637.62615, "trades": 25225, "taker_buy_base": 3464303.92, "taker_buy_quote": 3163326.15272 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.919, "high": 0.947, "low": 0.915, "close": 0.938, "volume": 9966807.31, "close_time": 1755230399999, "quote_volume": 9266236.60963, "trades": 33130, "taker_buy_base": 4356285.04, "taker_buy_quote": 4062128.14851 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.938, "high": 0.942, "low": 0.928, "close": 0.934, "volume": 4562311.17, "close_time": 1755244799999, "quote_volume": 4265877.63082, "trades": 18633, "taker_buy_base": 2373784.08, "taker_buy_quote": 2220095.23645 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.934, "high": 0.939, "low": 0.915, "close": 0.919, "volume": 2809183.64, "close_time": 1755259199999, "quote_volume": 2598584.06435, "trades": 16018, "taker_buy_base": 1236523.18, "taker_buy_quote": 1143699.57636 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.919, "high": 0.932, "low": 0.855, "close": 0.858, "volume": 18018924.86, "close_time": 1755273599999, "quote_volume": 16059618.5015, "trades": 65556, "taker_buy_base": 7950448.79, "taker_buy_quote": 7110566.56139 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.857, "high": 0.882, "low": 0.847, "close": 0.867, "volume": 18357669.12, "close_time": 1755287999999, "quote_volume": 15950035.4605, "trades": 44774, "taker_buy_base": 9051926.93, "taker_buy_quote": 7841554.79345 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.867, "high": 0.889, "low": 0.863, "close": 0.875, "volume": 8261571.61, "close_time": 1755302399999, "quote_volume": 7254854.22068, "trades": 20615, "taker_buy_base": 5687960.54, "taker_buy_quote": 5002433.60198 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.874, "high": 0.887, "low": 0.873, "close": 0.88, "volume": 3511568.12, "close_time": 1755316799999, "quote_volume": 3091267.87277, "trades": 13114, "taker_buy_base": 1413086.66, "taker_buy_quote": 1244059.62402 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.88, "high": 0.887, "low": 0.875, "close": 0.882, "volume": 2598537.52, "close_time": 1755331199999, "quote_volume": 2287535.37552, "trades": 10789, "taker_buy_base": 1255485.98, "taker_buy_quote": 1105737.77193 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.882, "high": 0.886, "low": 0.866, "close": 0.868, "volume": 4022374.47, "close_time": 1755345599999, "quote_volume": 3521069.82779, "trades": 17587, "taker_buy_base": 1514895.67, "taker_buy_quote": 1328346.52234 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.868, "high": 0.885, "low": 0.862, "close": 0.881, "volume": 5410362.51, "close_time": 1755359999999, "quote_volume": 4719329.41838, "trades": 22889, "taker_buy_base": 2548193.62, "taker_buy_quote": 2223246.31733 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.881, "high": 0.885, "low": 0.874, "close": 0.88, "volume": 2022739.98, "close_time": 1755374399999, "quote_volume": 1780617.92587, "trades": 10223, "taker_buy_base": 900905.0, "taker_buy_quote": 793673.24469 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.88, "high": 0.889, "low": 0.877, "close": 0.885, "volume": 1797071.31, "close_time": 1755388799999, "quote_volume": 1587368.60767, "trades": 6960, "taker_buy_base": 941013.83, "taker_buy_quote": 831805.91738 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.886, "high": 0.891, "low": 0.875, "close": 0.886, "volume": 2457566.78, "close_time": 1755403199999, "quote_volume": 2167784.44087, "trades": 11358, "taker_buy_base": 1171256.31, "taker_buy_quote": 1033514.977 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.886, "high": 0.899, "low": 0.884, "close": 0.894, "volume": 2642387.19, "close_time": 1755417599999, "quote_volume": 2353288.35695, "trades": 10255, "taker_buy_base": 1327428.82, "taker_buy_quote": 1183108.82388 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.894, "high": 0.907, "low": 0.888, "close": 0.907, "volume": 5593915.23, "close_time": 1755431999999, "quote_volume": 5027203.56859, "trades": 16752, "taker_buy_base": 2190813.29, "taker_buy_quote": 1969856.43755 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.907, "high": 0.939, "low": 0.902, "close": 0.939, "volume": 5685765.46, "close_time": 1755446399999, "quote_volume": 5230468.13127, "trades": 22228, "taker_buy_base": 2975745.94, "taker_buy_quote": 2739730.35287 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.939, "high": 0.962, "low": 0.907, "close": 0.91, "volume": 9005004.28, "close_time": 1755460799999, "quote_volume": 8437412.81486, "trades": 39973, "taker_buy_base": 4239240.66, "taker_buy_quote": 3980803.73237 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.911, "high": 0.935, "low": 0.908, "close": 0.913, "volume": 3859962.09, "close_time": 1755475199999, "quote_volume": 3553339.29781, "trades": 17265, "taker_buy_base": 1914185.67, "taker_buy_quote": 1762324.56357 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.913, "high": 0.915, "low": 0.86, "close": 0.878, "volume": 11700467.43, "close_time": 1755489599999, "quote_volume": 10368283.1644, "trades": 46122, "taker_buy_base": 4509674.77, "taker_buy_quote": 3996430.06725 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.878, "high": 0.889, "low": 0.862, "close": 0.865, "volume": 6010681.13, "close_time": 1755503999999, "quote_volume": 5247335.40232, "trades": 22745, "taker_buy_base": 3379376.85, "taker_buy_quote": 2948493.12801 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.865, "high": 0.877, "low": 0.85, "close": 0.875, "volume": 7042829.14, "close_time": 1755518399999, "quote_volume": 6078505.79035, "trades": 23387, "taker_buy_base": 3799910.08, "taker_buy_quote": 3280075.9677 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.875, "high": 0.885, "low": 0.859, "close": 0.875, "volume": 6544552.35, "close_time": 1755532799999, "quote_volume": 5699397.04657, "trades": 33284, "taker_buy_base": 3508881.62, "taker_buy_quote": 3058104.07128 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.875, "high": 0.885, "low": 0.862, "close": 0.878, "volume": 3154098.54, "close_time": 1755547199999, "quote_volume": 2755515.28267, "trades": 21826, "taker_buy_base": 1525468.53, "taker_buy_quote": 1333249.27212 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.878, "high": 0.887, "low": 0.866, "close": 0.868, "volume": 2419470.71, "close_time": 1755561599999, "quote_volume": 2124860.52408, "trades": 12512, "taker_buy_base": 1151432.11, "taker_buy_quote": 1012098.95797 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.869, "high": 0.886, "low": 0.838, "close": 0.844, "volume": 5837104.01, "close_time": 1755575999999, "quote_volume": 5010642.71106, "trades": 27978, "taker_buy_base": 2807767.04, "taker_buy_quote": 2414544.08072 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.844, "high": 0.858, "low": 0.834, "close": 0.848, "volume": 5215848.4, "close_time": 1755590399999, "quote_volume": 4405845.84154, "trades": 20473, "taker_buy_base": 2681650.99, "taker_buy_quote": 2266409.03494 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.848, "high": 0.871, "low": 0.84, "close": 0.87, "volume": 3435794.83, "close_time": 1755604799999, "quote_volume": 2952676.7337, "trades": 18091, "taker_buy_base": 1697547.02, "taker_buy_quote": 1460080.38847 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.869, "high": 0.871, "low": 0.826, "close": 0.834, "volume": 9058024.08, "close_time": 1755619199999, "quote_volume": 7661781.13457, "trades": 38841, "taker_buy_base": 4024408.63, "taker_buy_quote": 3402356.1607 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.834, "high": 0.841, "low": 0.813, "close": 0.825, "volume": 9111836.68, "close_time": 1755633599999, "quote_volume": 7559871.71807, "trades": 34135, "taker_buy_base": 4230412.5, "taker_buy_quote": 3509874.9168 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.825, "high": 0.839, "low": 0.821, "close": 0.827, "volume": 2900773.06, "close_time": 1755647999999, "quote_volume": 2410963.33937, "trades": 15900, "taker_buy_base": 1415339.48, "taker_buy_quote": 1176662.04755 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.826, "high": 0.843, "low": 0.82, "close": 0.832, "volume": 5515260.76, "close_time": 1755662399999, "quote_volume": 4578819.34405, "trades": 20377, "taker_buy_base": 2519447.15, "taker_buy_quote": 2094327.41419 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.833, "high": 0.843, "low": 0.826, "close": 0.828, "volume": 4359454.54, "close_time": 1755676799999, "quote_volume": 3636145.9311, "trades": 12648, "taker_buy_base": 1893655.83, "taker_buy_quote": 1579266.73694 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.828, "high": 0.847, "low": 0.823, "close": 0.836, "volume": 3894375.3, "close_time": 1755691199999, "quote_volume": 3252671.19949, "trades": 13505, "taker_buy_base": 1724790.9, "taker_buy_quote": 1440673.92717 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.836, "high": 0.861, "low": 0.81, "close": 0.852, "volume": 10586232.85, "close_time": 1755705599999, "quote_volume": 8849783.67722, "trades": 42995, "taker_buy_base": 5481273.49, "taker_buy_quote": 4589343.57703 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.853, "high": 0.875, "low": 0.846, "close": 0.874, "volume": 6573686.45, "close_time": 1755719999999, "quote_volume": 5669319.36185, "trades": 28378, "taker_buy_base": 3291705.97, "taker_buy_quote": 2840713.48567 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.874, "high": 0.877, "low": 0.867, "close": 0.872, "volume": 3140063.69, "close_time": 1755734399999, "quote_volume": 2738047.12817, "trades": 13864, "taker_buy_base": 1314996.39, "taker_buy_quote": 1147041.71376 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.872, "high": 0.886, "low": 0.859, "close": 0.87, "volume": 5371132.17, "close_time": 1755748799999, "quote_volume": 4698339.49574, "trades": 17344, "taker_buy_base": 3192912.06, "taker_buy_quote": 2796349.72988 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.871, "high": 0.879, "low": 0.86, "close": 0.868, "volume": 1962957.8, "close_time": 1755763199999, "quote_volume": 1707715.7517, "trades": 10008, "taker_buy_base": 960129.77, "taker_buy_quote": 835787.65245 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.869, "high": 0.87, "low": 0.85, "close": 0.855, "volume": 2797806.45, "close_time": 1755777599999, "quote_volume": 2397401.79012, "trades": 12306, "taker_buy_base": 997146.54, "taker_buy_quote": 854159.20322 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.854, "high": 0.867, "low": 0.834, "close": 0.836, "volume": 5072717.08, "close_time": 1755791999999, "quote_volume": 4306616.14223, "trades": 28418, "taker_buy_base": 2094809.01, "taker_buy_quote": 1782010.49016 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.836, "high": 0.857, "low": 0.832, "close": 0.844, "volume": 3554860.38, "close_time": 1755806399999, "quote_volume": 2995687.75051, "trades": 15386, "taker_buy_base": 1378062.17, "taker_buy_quote": 1163952.59471 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.845, "high": 0.856, "low": 0.839, "close": 0.85, "volume": 1827160.14, "close_time": 1755820799999, "quote_volume": 1550458.3545, "trades": 9373, "taker_buy_base": 932596.28, "taker_buy_quote": 791308.93039 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.851, "high": 0.865, "low": 0.841, "close": 0.844, "volume": 2441117.48, "close_time": 1755835199999, "quote_volume": 2077168.44957, "trades": 11572, "taker_buy_base": 1098807.09, "taker_buy_quote": 935517.00762 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.844, "high": 0.855, "low": 0.835, "close": 0.845, "volume": 2994285.54, "close_time": 1755849599999, "quote_volume": 2527694.29361, "trades": 12745, "taker_buy_base": 1466615.41, "taker_buy_quote": 1238516.45467 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.845, "high": 0.852, "low": 0.823, "close": 0.823, "volume": 3254843.26, "close_time": 1755863999999, "quote_volume": 2714301.97707, "trades": 13307, "taker_buy_base": 1586244.56, "taker_buy_quote": 1322439.58433 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.824, "high": 0.904, "low": 0.792, "close": 0.882, "volume": 46264324.49, "close_time": 1755878399999, "quote_volume": 39382780.05893, "trades": 116216, "taker_buy_base": 22045560.18, "taker_buy_quote": 18804548.86229 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.883, "high": 0.925, "low": 0.883, "close": 0.919, "volume": 17043541.19, "close_time": 1755892799999, "quote_volume": 15532553.96829, "trades": 51789, "taker_buy_base": 9290166.16, "taker_buy_quote": 8467647.79746 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.92, "high": 0.936, "low": 0.917, "close": 0.933, "volume": 4997152.01, "close_time": 1755907199999, "quote_volume": 4624848.81982, "trades": 23518, "taker_buy_base": 2271499.69, "taker_buy_quote": 2102647.44018 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.934, "high": 0.937, "low": 0.795, "close": 0.888, "volume": 14750706.21, "close_time": 1755921599999, "quote_volume": 13176580.31594, "trades": 40966, "taker_buy_base": 7239184.44, "taker_buy_quote": 6447753.35504 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.889, "high": 0.928, "low": 0.889, "close": 0.911, "volume": 10326160.56, "close_time": 1755935999999, "quote_volume": 9458128.7201, "trades": 26463, "taker_buy_base": 4648749.53, "taker_buy_quote": 4255295.35342 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.911, "high": 0.918, "low": 0.889, "close": 0.891, "volume": 4495752.64, "close_time": 1755950399999, "quote_volume": 4061411.03843, "trades": 13672, "taker_buy_base": 1933284.48, "taker_buy_quote": 1747305.09488 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.891, "high": 0.903, "low": 0.885, "close": 0.903, "volume": 5454787.64, "close_time": 1755964799999, "quote_volume": 4871774.81162, "trades": 16457, "taker_buy_base": 3106928.23, "taker_buy_quote": 2777732.87117 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.903, "high": 0.906, "low": 0.89, "close": 0.904, "volume": 5545358.48, "close_time": 1755979199999, "quote_volume": 4987320.66951, "trades": 13787, "taker_buy_base": 1855506.71, "taker_buy_quote": 1669359.83965 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.905, "high": 0.912, "low": 0.898, "close": 0.906, "volume": 2439149.0, "close_time": 1755993599999, "quote_volume": 2203255.02195, "trades": 6497, "taker_buy_base": 1204969.38, "taker_buy_quote": 1088629.07339 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.906, "high": 0.919, "low": 0.902, "close": 0.908, "volume": 4212131.68, "close_time": 1756007999999, "quote_volume": 3837025.55993, "trades": 14758, "taker_buy_base": 2351399.85, "taker_buy_quote": 2143410.46969 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.908, "high": 0.912, "low": 0.881, "close": 0.883, "volume": 2910943.32, "close_time": 1756022399999, "quote_volume": 2598507.35194, "trades": 13291, "taker_buy_base": 1462463.07, "taker_buy_quote": 1305186.91336 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.883, "high": 0.888, "low": 0.862, "close": 0.868, "volume": 4571285.43, "close_time": 1756036799999, "quote_volume": 3992541.40528, "trades": 16013, "taker_buy_base": 2019516.13, "taker_buy_quote": 1764907.04447 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.869, "high": 0.889, "low": 0.866, "close": 0.875, "volume": 3368151.65, "close_time": 1756051199999, "quote_volume": 2950314.32062, "trades": 16259, "taker_buy_base": 1645240.08, "taker_buy_quote": 1441545.45873 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.874, "high": 0.922, "low": 0.865, "close": 0.878, "volume": 29759177.21, "close_time": 1756065599999, "quote_volume": 26329798.62919, "trades": 70024, "taker_buy_base": 14535256.51, "taker_buy_quote": 12853532.53895 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.879, "high": 0.88, "low": 0.847, "close": 0.866, "volume": 15044636.42, "close_time": 1756079999999, "quote_volume": 13011471.04762, "trades": 44877, "taker_buy_base": 6818645.94, "taker_buy_quote": 5897730.05954 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.866, "high": 0.895, "low": 0.845, "close": 0.883, "volume": 8972031.57, "close_time": 1756094399999, "quote_volume": 7889161.4343, "trades": 30693, "taker_buy_base": 3940132.36, "taker_buy_quote": 3460849.30866 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.883, "high": 0.887, "low": 0.832, "close": 0.839, "volume": 7054378.78, "close_time": 1756108799999, "quote_volume": 6038942.70334, "trades": 30405, "taker_buy_base": 3090515.92, "taker_buy_quote": 2644658.37261 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.839, "high": 0.846, "low": 0.813, "close": 0.828, "volume": 6937413.18, "close_time": 1756123199999, "quote_volume": 5745598.17981, "trades": 25240, "taker_buy_base": 3577746.99, "taker_buy_quote": 2962904.75517 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.828, "high": 0.829, "low": 0.807, "close": 0.809, "volume": 8620331.69, "close_time": 1756137599999, "quote_volume": 7064576.2741, "trades": 27564, "taker_buy_base": 4636252.53, "taker_buy_quote": 3805678.76995 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.809, "high": 0.817, "low": 0.783, "close": 0.786, "volume": 11988389.37, "close_time": 1756151999999, "quote_volume": 9610408.62208, "trades": 30357, "taker_buy_base": 5613869.29, "taker_buy_quote": 4503408.33722 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.785, "high": 0.79, "low": 0.756, "close": 0.777, "volume": 18456088.86, "close_time": 1756166399999, "quote_volume": 14175831.28838, "trades": 45411, "taker_buy_base": 9563894.19, "taker_buy_quote": 7342677.68674 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.778, "high": 0.789, "low": 0.768, "close": 0.771, "volume": 9051312.29, "close_time": 1756180799999, "quote_volume": 7044499.18368, "trades": 20192, "taker_buy_base": 5277559.93, "taker_buy_quote": 4107947.31891 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.771, "high": 0.789, "low": 0.767, "close": 0.785, "volume": 4795545.96, "close_time": 1756195199999, "quote_volume": 3720005.63425, "trades": 19353, "taker_buy_base": 2582098.19, "taker_buy_quote": 2003229.72623 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.784, "high": 0.789, "low": 0.773, "close": 0.779, "volume": 3278806.03, "close_time": 1756209599999, "quote_volume": 2564341.8889, "trades": 11575, "taker_buy_base": 1823685.06, "taker_buy_quote": 1427384.48203 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.78, "high": 0.806, "low": 0.774, "close": 0.795, "volume": 9366961.16, "close_time": 1756223999999, "quote_volume": 7415088.89351, "trades": 42391, "taker_buy_base": 4829037.59, "taker_buy_quote": 3824056.11246 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.795, "high": 0.816, "low": 0.793, "close": 0.813, "volume": 4515006.79, "close_time": 1756238399999, "quote_volume": 3626448.14915, "trades": 18688, "taker_buy_base": 2523461.93, "taker_buy_quote": 2026883.28263 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.812, "high": 0.818, "low": 0.803, "close": 0.812, "volume": 4844317.54, "close_time": 1756252799999, "quote_volume": 3927155.35941, "trades": 13341, "taker_buy_base": 2397807.76, "taker_buy_quote": 1944845.63105 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.812, "high": 0.832, "low": 0.807, "close": 0.828, "volume": 3498829.3, "close_time": 1756267199999, "quote_volume": 2861333.8765, "trades": 12584, "taker_buy_base": 1717249.12, "taker_buy_quote": 1406953.34497 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.828, "high": 0.841, "low": 0.804, "close": 0.806, "volume": 5564534.41, "close_time": 1756281599999, "quote_volume": 4568376.72552, "trades": 16434, "taker_buy_base": 2826872.13, "taker_buy_quote": 2323114.32794 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.807, "high": 0.822, "low": 0.804, "close": 0.818, "volume": 3481816.87, "close_time": 1756295999999, "quote_volume": 2837606.98931, "trades": 11733, "taker_buy_base": 1859772.25, "taker_buy_quote": 1517909.19547 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.818, "high": 0.83, "low": 0.805, "close": 0.829, "volume": 5433280.62, "close_time": 1756310399999, "quote_volume": 4445930.65719, "trades": 24414, "taker_buy_base": 2629866.21, "taker_buy_quote": 2152537.96791 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.829, "high": 0.835, "low": 0.813, "close": 0.819, "volume": 5688847.11, "close_time": 1756324799999, "quote_volume": 4689365.46454, "trades": 20946, "taker_buy_base": 2770200.66, "taker_buy_quote": 2284221.60524 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.82, "high": 0.836, "low": 0.807, "close": 0.817, "volume": 17411267.15, "close_time": 1756339199999, "quote_volume": 14320051.48072, "trades": 40289, "taker_buy_base": 8224362.56, "taker_buy_quote": 6768647.8098 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.817, "high": 0.829, "low": 0.811, "close": 0.823, "volume": 2966358.02, "close_time": 1756353599999, "quote_volume": 2435481.02201, "trades": 14331, "taker_buy_base": 1528243.56, "taker_buy_quote": 1255632.74803 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.823, "high": 0.837, "low": 0.821, "close": 0.835, "volume": 2950476.15, "close_time": 1756367999999, "quote_volume": 2449643.97157, "trades": 12262, "taker_buy_base": 1608005.93, "taker_buy_quote": 1335480.44964 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.835, "high": 0.842, "low": 0.826, "close": 0.835, "volume": 2866117.24, "close_time": 1756382399999, "quote_volume": 2392642.68355, "trades": 8267, "taker_buy_base": 1471339.85, "taker_buy_quote": 1229269.25003 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.835, "high": 0.853, "low": 0.831, "close": 0.838, "volume": 7652907.13, "close_time": 1756396799999, "quote_volume": 6429849.7681, "trades": 22453, "taker_buy_base": 3325719.91, "taker_buy_quote": 2798125.91388 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.839, "high": 0.847, "low": 0.822, "close": 0.823, "volume": 4423020.77, "close_time": 1756411199999, "quote_volume": 3686921.70031, "trades": 13901, "taker_buy_base": 1837398.96, "taker_buy_quote": 1535183.70209 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.823, "high": 0.854, "low": 0.821, "close": 0.852, "volume": 3465465.94, "close_time": 1756425599999, "quote_volume": 2916661.70703, "trades": 9565, "taker_buy_base": 1617523.76, "taker_buy_quote": 1361799.18715 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.852, "high": 0.856, "low": 0.836, "close": 0.851, "volume": 4217420.97, "close_time": 1756439999999, "quote_volume": 3566055.63124, "trades": 12966, "taker_buy_base": 1950994.08, "taker_buy_quote": 1650814.22666 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.851, "high": 0.856, "low": 0.811, "close": 0.812, "volume": 5629573.89, "close_time": 1756454399999, "quote_volume": 4685963.78759, "trades": 16035, "taker_buy_base": 2753007.31, "taker_buy_quote": 2288147.80752 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.813, "high": 0.817, "low": 0.792, "close": 0.805, "volume": 5831677.7, "close_time": 1756468799999, "quote_volume": 4699839.58917, "trades": 20150, "taker_buy_base": 3186506.36, "taker_buy_quote": 2569435.09799 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.805, "high": 0.836, "low": 0.787, "close": 0.792, "volume": 19395258.0, "close_time": 1756483199999, "quote_volume": 15702680.69288, "trades": 49956, "taker_buy_base": 10243353.34, "taker_buy_quote": 8298484.68768 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.793, "high": 0.793, "low": 0.773, "close": 0.785, "volume": 9653481.35, "close_time": 1756497599999, "quote_volume": 7552660.89189, "trades": 26777, "taker_buy_base": 5956350.9, "taker_buy_quote": 4661241.12879 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.786, "high": 0.798, "low": 0.775, "close": 0.794, "volume": 4768064.3, "close_time": 1756511999999, "quote_volume": 3745099.82948, "trades": 13101, "taker_buy_base": 2375804.25, "taker_buy_quote": 1866271.62034 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.794, "high": 0.817, "low": 0.779, "close": 0.813, "volume": 3555680.23, "close_time": 1756526399999, "quote_volume": 2844340.79662, "trades": 12830, "taker_buy_base": 1837671.88, "taker_buy_quote": 1471165.77724 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.814, "high": 0.817, "low": 0.805, "close": 0.811, "volume": 2672019.39, "close_time": 1756540799999, "quote_volume": 2161914.17971, "trades": 8143, "taker_buy_base": 1387833.96, "taker_buy_quote": 1123344.37491 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.812, "high": 0.812, "low": 0.802, "close": 0.81, "volume": 1437217.17, "close_time": 1756555199999, "quote_volume": 1161090.0516, "trades": 5329, "taker_buy_base": 712697.57, "taker_buy_quote": 576127.85292 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.81, "high": 0.816, "low": 0.793, "close": 0.812, "volume": 3612243.86, "close_time": 1756569599999, "quote_volume": 2903217.20429, "trades": 12571, "taker_buy_base": 1613801.08, "taker_buy_quote": 1298007.58935 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.812, "high": 0.813, "low": 0.8, "close": 0.805, "volume": 1897464.84, "close_time": 1756583999999, "quote_volume": 1527870.27049, "trades": 6419, "taker_buy_base": 578130.16, "taker_buy_quote": 465520.39924 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.805, "high": 0.809, "low": 0.799, "close": 0.807, "volume": 1609700.02, "close_time": 1756598399999, "quote_volume": 1293215.82814, "trades": 4237, "taker_buy_base": 784944.13, "taker_buy_quote": 630894.54299 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.807, "high": 0.817, "low": 0.806, "close": 0.813, "volume": 2194400.79, "close_time": 1756612799999, "quote_volume": 1781689.85186, "trades": 9161, "taker_buy_base": 1196427.56, "taker_buy_quote": 971810.20147 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.813, "high": 0.813, "low": 0.803, "close": 0.809, "volume": 1417040.78, "close_time": 1756627199999, "quote_volume": 1144448.92767, "trades": 4548, "taker_buy_base": 709001.34, "taker_buy_quote": 572706.98274 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.81, "high": 0.816, "low": 0.806, "close": 0.813, "volume": 1937974.0, "close_time": 1756641599999, "quote_volume": 1573505.99655, "trades": 6401, "taker_buy_base": 811246.84, "taker_buy_quote": 658832.82619 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.814, "high": 0.815, "low": 0.799, "close": 0.811, "volume": 2499170.77, "close_time": 1756655999999, "quote_volume": 2017508.44193, "trades": 8655, "taker_buy_base": 1089557.17, "taker_buy_quote": 879514.08647 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.811, "high": 0.814, "low": 0.802, "close": 0.804, "volume": 1620362.38, "close_time": 1756670399999, "quote_volume": 1307259.39141, "trades": 6508, "taker_buy_base": 726373.28, "taker_buy_quote": 586272.6147 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.804, "high": 0.809, "low": 0.783, "close": 0.783, "volume": 3167010.86, "close_time": 1756684799999, "quote_volume": 2519330.2764, "trades": 9537, "taker_buy_base": 1211515.84, "taker_buy_quote": 964618.79686 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.784, "high": 0.786, "low": 0.761, "close": 0.767, "volume": 4801221.93, "close_time": 1756699199999, "quote_volume": 3710071.68135, "trades": 18646, "taker_buy_base": 2026239.94, "taker_buy_quote": 1566707.45475 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.767, "high": 0.79, "low": 0.753, "close": 0.79, "volume": 7530154.41, "close_time": 1756713599999, "quote_volume": 5747006.15497, "trades": 20003, "taker_buy_base": 4482802.96, "taker_buy_quote": 3421325.14962 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.791, "high": 0.808, "low": 0.781, "close": 0.783, "volume": 7242280.61, "close_time": 1756727999999, "quote_volume": 5756087.62015, "trades": 20623, "taker_buy_base": 3565900.97, "taker_buy_quote": 2835740.01693 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.783, "high": 0.79, "low": 0.768, "close": 0.772, "volume": 3905058.16, "close_time": 1756742399999, "quote_volume": 3043406.88144, "trades": 17487, "taker_buy_base": 1775719.3, "taker_buy_quote": 1384560.98136 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.772, "high": 0.774, "low": 0.76, "close": 0.771, "volume": 2905903.85, "close_time": 1756756799999, "quote_volume": 2230690.47542, "trades": 15355, "taker_buy_base": 1483691.13, "taker_buy_quote": 1139069.55454 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.771, "high": 0.772, "low": 0.73, "close": 0.761, "volume": 10874593.11, "close_time": 1756771199999, "quote_volume": 8118279.63401, "trades": 29931, "taker_buy_base": 5450664.73, "taker_buy_quote": 4070795.81425 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.761, "high": 0.776, "low": 0.75, "close": 0.773, "volume": 3603670.74, "close_time": 1756785599999, "quote_volume": 2749852.10744, "trades": 16370, "taker_buy_base": 1752939.26, "taker_buy_quote": 1337682.45841 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.774, "high": 0.787, "low": 0.771, "close": 0.776, "volume": 2219554.2, "close_time": 1756799999999, "quote_volume": 1729576.38255, "trades": 8778, "taker_buy_base": 1139146.26, "taker_buy_quote": 887667.00195 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.776, "high": 0.788, "low": 0.775, "close": 0.784, "volume": 2084934.88, "close_time": 1756814399999, "quote_volume": 1633851.1368, "trades": 8085, "taker_buy_base": 1005730.08, "taker_buy_quote": 788393.86365 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.784, "high": 0.818, "low": 0.763, "close": 0.789, "volume": 13026675.83, "close_time": 1756828799999, "quote_volume": 10359856.77359, "trades": 45244, "taker_buy_base": 6733004.16, "taker_buy_quote": 5362050.91409 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.789, "high": 0.818, "low": 0.789, "close": 0.8, "volume": 6638680.65, "close_time": 1756843199999, "quote_volume": 5334931.11547, "trades": 23734, "taker_buy_base": 2908489.51, "taker_buy_quote": 2340199.26552 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.8, "high": 0.822, "low": 0.798, "close": 0.819, "volume": 4927706.6, "close_time": 1756857599999, "quote_volume": 3998198.68361, "trades": 15434, "taker_buy_base": 2518500.11, "taker_buy_quote": 2044377.34124 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.82, "high": 0.821, "low": 0.806, "close": 0.811, "volume": 3153121.91, "close_time": 1756871999999, "quote_volume": 2568869.84907, "trades": 12799, "taker_buy_base": 1569230.02, "taker_buy_quote": 1278542.00527 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.811, "high": 0.812, "low": 0.794, "close": 0.799, "volume": 2890209.5, "close_time": 1756886399999, "quote_volume": 2314320.83513, "trades": 9114, "taker_buy_base": 1302645.85, "taker_buy_quote": 1043581.06057 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.799, "high": 0.805, "low": 0.793, "close": 0.801, "volume": 3951174.44, "close_time": 1756900799999, "quote_volume": 3158698.17406, "trades": 10231, "taker_buy_base": 1781547.09, "taker_buy_quote": 1425627.51826 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.802, "high": 0.816, "low": 0.795, "close": 0.815, "volume": 3481375.7, "close_time": 1756915199999, "quote_volume": 2806445.919, "trades": 14880, "taker_buy_base": 1948377.71, "taker_buy_quote": 1571478.0831 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.815, "high": 0.824, "low": 0.809, "close": 0.823, "volume": 4463809.99, "close_time": 1756929599999, "quote_volume": 3640431.85561, "trades": 11866, "taker_buy_base": 2365719.04, "taker_buy_quote": 1933803.82982 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.824, "high": 0.826, "low": 0.814, "close": 0.817, "volume": 2396200.07, "close_time": 1756943999999, "quote_volume": 1964687.1499, "trades": 7257, "taker_buy_base": 1352186.62, "taker_buy_quote": 1109754.94234 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.817, "high": 0.826, "low": 0.806, "close": 0.808, "volume": 2662260.47, "close_time": 1756958399999, "quote_volume": 2173758.96423, "trades": 11164, "taker_buy_base": 1191012.66, "taker_buy_quote": 971828.66096 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.807, "high": 0.815, "low": 0.796, "close": 0.806, "volume": 3508906.81, "close_time": 1756972799999, "quote_volume": 2822068.39895, "trades": 11896, "taker_buy_base": 1665606.24, "taker_buy_quote": 1339913.78217 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.806, "high": 0.815, "low": 0.793, "close": 0.795, "volume": 2917940.7, "close_time": 1756987199999, "quote_volume": 2345689.82908, "trades": 10094, "taker_buy_base": 1358190.53, "taker_buy_quote": 1093754.96004 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.796, "high": 0.804, "low": 0.779, "close": 0.783, "volume": 4402180.66, "close_time": 1757001599999, "quote_volume": 3471530.55862, "trades": 20294, "taker_buy_base": 2076789.34, "taker_buy_quote": 1637490.42698 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.783, "high": 0.788, "low": 0.772, "close": 0.775, "volume": 2880153.15, "close_time": 1757015999999, "quote_volume": 2247042.39175, "trades": 9791, "taker_buy_base": 1654149.36, "taker_buy_quote": 1290798.08538 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.776, "high": 0.795, "low": 0.774, "close": 0.784, "volume": 2850054.15, "close_time": 1757030399999, "quote_volume": 2237115.25765, "trades": 8208, "taker_buy_base": 1692612.34, "taker_buy_quote": 1328030.81058 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.783, "high": 0.8, "low": 0.783, "close": 0.799, "volume": 1960546.11, "close_time": 1757044799999, "quote_volume": 1552148.26765, "trades": 8770, "taker_buy_base": 862297.43, "taker_buy_quote": 682813.90513 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.8, "high": 0.815, "low": 0.795, "close": 0.813, "volume": 2110310.92, "close_time": 1757059199999, "quote_volume": 1696371.19802, "trades": 10571, "taker_buy_base": 1288951.44, "taker_buy_quote": 1037277.53898 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.813, "high": 0.816, "low": 0.804, "close": 0.813, "volume": 5945025.86, "close_time": 1757073599999, "quote_volume": 4825460.98573, "trades": 12432, "taker_buy_base": 2516140.54, "taker_buy_quote": 2042907.72402 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.814, "high": 0.83, "low": 0.79, "close": 0.804, "volume": 17364859.03, "close_time": 1757087999999, "quote_volume": 14091876.94354, "trades": 47795, "taker_buy_base": 8188610.94, "taker_buy_quote": 6643628.14584 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.804, "high": 0.816, "low": 0.802, "close": 0.816, "volume": 3589575.22, "close_time": 1757102399999, "quote_volume": 2909113.36116, "trades": 8313, "taker_buy_base": 1461830.03, "taker_buy_quote": 1184604.14453 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.816, "high": 0.825, "low": 0.814, "close": 0.819, "volume": 4520238.48, "close_time": 1757116799999, "quote_volume": 3703713.28242, "trades": 9566, "taker_buy_base": 2597188.96, "taker_buy_quote": 2128514.3044 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.819, "high": 0.824, "low": 0.816, "close": 0.82, "volume": 2868346.79, "close_time": 1757131199999, "quote_volume": 2351799.59747, "trades": 5065, "taker_buy_base": 1276444.36, "taker_buy_quote": 1046699.11674 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.819, "high": 0.819, "low": 0.807, "close": 0.811, "volume": 1717549.61, "close_time": 1757145599999, "quote_volume": 1393691.24567, "trades": 4257, "taker_buy_base": 699645.83, "taker_buy_quote": 568094.94024 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.811, "high": 0.813, "low": 0.798, "close": 0.804, "volume": 3633187.65, "close_time": 1757159999999, "quote_volume": 2917696.44873, "trades": 5830, "taker_buy_base": 1313411.14, "taker_buy_quote": 1056571.76643 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.804, "high": 0.81, "low": 0.8, "close": 0.803, "volume": 1638883.13, "close_time": 1757174399999, "quote_volume": 1320242.92332, "trades": 4730, "taker_buy_base": 783458.44, "taker_buy_quote": 631234.97676 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.803, "high": 0.815, "low": 0.802, "close": 0.806, "volume": 2420465.99, "close_time": 1757188799999, "quote_volume": 1957722.22535, "trades": 6152, "taker_buy_base": 1163283.15, "taker_buy_quote": 941025.01701 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.806, "high": 0.819, "low": 0.806, "close": 0.814, "volume": 1177609.28, "close_time": 1757203199999, "quote_volume": 958074.84716, "trades": 3730, "taker_buy_base": 749198.6, "taker_buy_quote": 609737.16721 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.815, "high": 0.826, "low": 0.815, "close": 0.821, "volume": 1739317.43, "close_time": 1757217599999, "quote_volume": 1427910.6525, "trades": 4423, "taker_buy_base": 784505.95, "taker_buy_quote": 644162.58777 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.822, "high": 0.829, "low": 0.818, "close": 0.819, "volume": 2023026.3, "close_time": 1757231999999, "quote_volume": 1663884.43972, "trades": 4227, "taker_buy_base": 1107615.09, "taker_buy_quote": 911258.61737 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.819, "high": 0.838, "low": 0.815, "close": 0.836, "volume": 3711489.14, "close_time": 1757246399999, "quote_volume": 3067661.59994, "trades": 6468, "taker_buy_base": 2013033.19, "taker_buy_quote": 1663656.11089 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.836, "high": 0.837, "low": 0.829, "close": 0.832, "volume": 2417577.81, "close_time": 1757260799999, "quote_volume": 2013523.7468, "trades": 6101, "taker_buy_base": 1186901.6, "taker_buy_quote": 988950.67996 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.832, "high": 0.834, "low": 0.817, "close": 0.821, "volume": 1935803.47, "close_time": 1757275199999, "quote_volume": 1594142.68529, "trades": 4534, "taker_buy_base": 767904.63, "taker_buy_quote": 632094.23436 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.822, "high": 0.84, "low": 0.818, "close": 0.832, "volume": 2640697.27, "close_time": 1757289599999, "quote_volume": 2188655.13459, "trades": 8113, "taker_buy_base": 1449074.96, "taker_buy_quote": 1200927.72638 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.833, "high": 0.847, "low": 0.825, "close": 0.836, "volume": 3613097.04, "close_time": 1757303999999, "quote_volume": 3018342.3718, "trades": 14653, "taker_buy_base": 1740756.16, "taker_buy_quote": 1456288.3236 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.836, "high": 0.843, "low": 0.83, "close": 0.834, "volume": 3147138.8, "close_time": 1757318399999, "quote_volume": 2631603.43868, "trades": 12537, "taker_buy_base": 1529203.46, "taker_buy_quote": 1278621.8563 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.835, "high": 0.855, "low": 0.834, "close": 0.846, "volume": 5294416.6, "close_time": 1757332799999, "quote_volume": 4484506.48349, "trades": 16449, "taker_buy_base": 2991681.29, "taker_buy_quote": 2536315.82223 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.846, "high": 0.869, "low": 0.84, "close": 0.867, "volume": 6905659.18, "close_time": 1757347199999, "quote_volume": 5911979.3315, "trades": 24510, "taker_buy_base": 3631680.6, "taker_buy_quote": 3114244.58849 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.867, "high": 0.875, "low": 0.856, "close": 0.858, "volume": 5143787.79, "close_time": 1757361599999, "quote_volume": 4453275.03993, "trades": 21065, "taker_buy_base": 2245248.23, "taker_buy_quote": 1944859.16379 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.858, "high": 0.873, "low": 0.854, "close": 0.87, "volume": 3236385.49, "close_time": 1757375999999, "quote_volume": 2800232.0957, "trades": 9220, "taker_buy_base": 1775968.78, "taker_buy_quote": 1537437.27158 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.87, "high": 0.887, "low": 0.858, "close": 0.877, "volume": 8640343.15, "close_time": 1757390399999, "quote_volume": 7525916.47512, "trades": 27435, "taker_buy_base": 4591138.19, "taker_buy_quote": 3999618.65262 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.877, "high": 0.906, "low": 0.87, "close": 0.895, "volume": 6871349.51, "close_time": 1757404799999, "quote_volume": 6121454.42954, "trades": 25107, "taker_buy_base": 3758612.66, "taker_buy_quote": 3349324.95712 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.896, "high": 0.904, "low": 0.891, "close": 0.895, "volume": 5728833.75, "close_time": 1757419199999, "quote_volume": 5143666.76254, "trades": 17975, "taker_buy_base": 2993121.82, "taker_buy_quote": 2689203.96982 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.894, "high": 0.904, "low": 0.853, "close": 0.859, "volume": 14852933.09, "close_time": 1757433599999, "quote_volume": 12994006.06509, "trades": 36452, "taker_buy_base": 6198449.4, "taker_buy_quote": 5434544.68781 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.858, "high": 0.871, "low": 0.854, "close": 0.867, "volume": 5443529.34, "close_time": 1757447999999, "quote_volume": 4696194.28223, "trades": 14349, "taker_buy_base": 3092692.31, "taker_buy_quote": 2667701.99935 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.867, "high": 0.878, "low": 0.862, "close": 0.874, "volume": 2115382.38, "close_time": 1757462399999, "quote_volume": 1839685.54465, "trades": 8973, "taker_buy_base": 1146031.78, "taker_buy_quote": 997342.61392 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.874, "high": 0.897, "low": 0.866, "close": 0.893, "volume": 6126797.62, "close_time": 1757476799999, "quote_volume": 5425071.2495, "trades": 20304, "taker_buy_base": 3932007.5, "taker_buy_quote": 3486039.46996 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.893, "high": 0.898, "low": 0.877, "close": 0.884, "volume": 4921026.82, "close_time": 1757491199999, "quote_volume": 4353555.80055, "trades": 13702, "taker_buy_base": 2529845.08, "taker_buy_quote": 2238297.82577 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.885, "high": 0.889, "low": 0.875, "close": 0.88, "volume": 2569828.7, "close_time": 1757505599999, "quote_volume": 2268299.33569, "trades": 8392, "taker_buy_base": 1012602.55, "taker_buy_quote": 894612.89574 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.88, "high": 0.909, "low": 0.879, "close": 0.893, "volume": 10842480.21, "close_time": 1757519999999, "quote_volume": 9721900.31608, "trades": 28244, "taker_buy_base": 6232895.83, "taker_buy_quote": 5592521.12811 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.893, "high": 0.899, "low": 0.877, "close": 0.882, "volume": 2925470.05, "close_time": 1757534399999, "quote_volume": 2596004.20992, "trades": 12274, "taker_buy_base": 1417611.46, "taker_buy_quote": 1258365.08612 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.881, "high": 0.896, "low": 0.881, "close": 0.895, "volume": 1962158.41, "close_time": 1757548799999, "quote_volume": 1744818.22962, "trades": 6371, "taker_buy_base": 1233202.16, "taker_buy_quote": 1096786.47149 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.895, "high": 0.9, "low": 0.89, "close": 0.899, "volume": 1827586.14, "close_time": 1757563199999, "quote_volume": 1636482.81971, "trades": 6323, "taker_buy_base": 858910.0, "taker_buy_quote": 769691.08975 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.899, "high": 0.901, "low": 0.891, "close": 0.896, "volume": 2524990.64, "close_time": 1757577599999, "quote_volume": 2261997.76142, "trades": 8119, "taker_buy_base": 1127070.25, "taker_buy_quote": 1010096.26817 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.896, "high": 0.896, "low": 0.884, "close": 0.885, "volume": 1619624.06, "close_time": 1757591999999, "quote_volume": 1445902.38401, "trades": 6210, "taker_buy_base": 792101.2, "taker_buy_quote": 707416.56653 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.886, "high": 0.899, "low": 0.872, "close": 0.881, "volume": 9783705.3, "close_time": 1757606399999, "quote_volume": 8627925.10387, "trades": 27091, "taker_buy_base": 4530961.03, "taker_buy_quote": 3997861.39469 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.881, "high": 0.895, "low": 0.881, "close": 0.892, "volume": 1913594.74, "close_time": 1757620799999, "quote_volume": 1698230.95854, "trades": 8401, "taker_buy_base": 963504.94, "taker_buy_quote": 855052.77913 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.893, "high": 0.91, "low": 0.89, "close": 0.91, "volume": 3821705.46, "close_time": 1757635199999, "quote_volume": 3447518.16572, "trades": 7999, "taker_buy_base": 2447850.18, "taker_buy_quote": 2210496.19222 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.91, "high": 0.934, "low": 0.907, "close": 0.922, "volume": 8043452.63, "close_time": 1757649599999, "quote_volume": 7412092.27785, "trades": 19348, "taker_buy_base": 4865156.33, "taker_buy_quote": 4482820.73456 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.923, "high": 0.931, "low": 0.915, "close": 0.919, "volume": 4894528.3, "close_time": 1757663999999, "quote_volume": 4524075.06408, "trades": 12466, "taker_buy_base": 2412403.67, "taker_buy_quote": 2230496.26039 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.919, "high": 0.92, "low": 0.896, "close": 0.897, "volume": 6577064.2, "close_time": 1757678399999, "quote_volume": 5949655.39862, "trades": 13802, "taker_buy_base": 2261159.53, "taker_buy_quote": 2047591.64932 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.897, "high": 0.912, "low": 0.89, "close": 0.906, "volume": 3784046.98, "close_time": 1757692799999, "quote_volume": 3413413.62361, "trades": 16336, "taker_buy_base": 1803571.07, "taker_buy_quote": 1627359.85081 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.906, "high": 0.96, "low": 0.904, "close": 0.953, "volume": 11033202.35, "close_time": 1757707199999, "quote_volume": 10369825.54108, "trades": 34014, "taker_buy_base": 6205719.03, "taker_buy_quote": 5830049.89555 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.952, "high": 0.956, "low": 0.936, "close": 0.951, "volume": 6339895.83, "close_time": 1757721599999, "quote_volume": 6006111.70728, "trades": 17461, "taker_buy_base": 2543708.57, "taker_buy_quote": 2410391.9311 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.951, "high": 0.972, "low": 0.945, "close": 0.959, "volume": 6409443.56, "close_time": 1757735999999, "quote_volume": 6161855.94414, "trades": 21341, "taker_buy_base": 3268509.69, "taker_buy_quote": 3143502.96054 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.959, "high": 0.965, "low": 0.948, "close": 0.949, "volume": 3924664.52, "close_time": 1757750399999, "quote_volume": 3743606.52696, "trades": 11348, "taker_buy_base": 1602924.3, "taker_buy_quote": 1529684.94359 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.949, "high": 0.987, "low": 0.948, "close": 0.983, "volume": 7118650.97, "close_time": 1757764799999, "quote_volume": 6928885.83746, "trades": 20493, "taker_buy_base": 4187927.85, "taker_buy_quote": 4075158.89066 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.982, "high": 0.99, "low": 0.947, "close": 0.969, "volume": 15510283.82, "close_time": 1757779199999, "quote_volume": 15065302.05996, "trades": 38902, "taker_buy_base": 8162168.68, "taker_buy_quote": 7928941.7902 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.969, "high": 0.981, "low": 0.956, "close": 0.97, "volume": 8874788.96, "close_time": 1757793599999, "quote_volume": 8587030.44328, "trades": 31303, "taker_buy_base": 3963981.2, "taker_buy_quote": 3835152.47202 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.97, "high": 0.982, "low": 0.969, "close": 0.976, "volume": 2355661.78, "close_time": 1757807999999, "quote_volume": 2296370.35365, "trades": 8916, "taker_buy_base": 1247585.07, "taker_buy_quote": 1216498.99146 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.976, "high": 0.981, "low": 0.952, "close": 0.956, "volume": 3295870.91, "close_time": 1757822399999, "quote_volume": 3182237.52781, "trades": 17596, "taker_buy_base": 1653050.9, "taker_buy_quote": 1596719.0521 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.956, "high": 0.968, "low": 0.947, "close": 0.961, "volume": 3041641.38, "close_time": 1757836799999, "quote_volume": 2915012.05762, "trades": 15362, "taker_buy_base": 1522570.31, "taker_buy_quote": 1460773.04234 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.961, "high": 0.966, "low": 0.938, "close": 0.94, "volume": 2767683.03, "close_time": 1757851199999, "quote_volume": 2637552.58367, "trades": 14032, "taker_buy_base": 1154237.48, "taker_buy_quote": 1100296.67696 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.94, "high": 0.945, "low": 0.88, "close": 0.916, "volume": 12495864.33, "close_time": 1757865599999, "quote_volume": 11498362.35297, "trades": 36478, "taker_buy_base": 5017944.22, "taker_buy_quote": 4611816.44699 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.916, "high": 0.946, "low": 0.914, "close": 0.93, "volume": 3481999.3, "close_time": 1757879999999, "quote_volume": 3234834.83957, "trades": 15556, "taker_buy_base": 2118627.38, "taker_buy_quote": 1969059.24723 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.93, "high": 0.942, "low": 0.924, "close": 0.929, "volume": 2262010.68, "close_time": 1757894399999, "quote_volume": 2107416.17175, "trades": 11363, "taker_buy_base": 1142583.11, "taker_buy_quote": 1064250.99636 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.929, "high": 0.937, "low": 0.915, "close": 0.933, "volume": 3668807.94, "close_time": 1757908799999, "quote_volume": 3405438.82232, "trades": 18757, "taker_buy_base": 1525861.06, "taker_buy_quote": 1417381.95982 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.933, "high": 0.94, "low": 0.891, "close": 0.894, "volume": 6117229.28, "close_time": 1757923199999, "quote_volume": 5580388.6848, "trades": 24933, "taker_buy_base": 3219193.67, "taker_buy_quote": 2937701.49199 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.895, "high": 0.896, "low": 0.87, "close": 0.881, "volume": 11312953.47, "close_time": 1757937599999, "quote_volume": 9964207.50424, "trades": 33147, "taker_buy_base": 5710675.26, "taker_buy_quote": 5029656.82953 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.881, "high": 0.888, "low": 0.866, "close": 0.874, "volume": 5753746.97, "close_time": 1757951999999, "quote_volume": 5052586.34781, "trades": 26883, "taker_buy_base": 2610120.21, "taker_buy_quote": 2293662.94462 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.874, "high": 0.879, "low": 0.859, "close": 0.873, "volume": 5626031.01, "close_time": 1757966399999, "quote_volume": 4876470.16582, "trades": 17910, "taker_buy_base": 2717244.08, "taker_buy_quote": 2356265.60357 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.873, "high": 0.882, "low": 0.873, "close": 0.88, "volume": 1754582.75, "close_time": 1757980799999, "quote_volume": 1540915.93856, "trades": 5244, "taker_buy_base": 990287.65, "taker_buy_quote": 870097.09093 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.879, "high": 0.887, "low": 0.876, "close": 0.88, "volume": 1815050.35, "close_time": 1757995199999, "quote_volume": 1599867.15121, "trades": 6953, "taker_buy_base": 817808.84, "taker_buy_quote": 721124.36666 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.88, "high": 0.897, "low": 0.867, "close": 0.892, "volume": 2912235.65, "close_time": 1758009599999, "quote_volume": 2580252.26647, "trades": 14179, "taker_buy_base": 1550767.32, "taker_buy_quote": 1373995.68911 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.893, "high": 0.901, "low": 0.889, "close": 0.892, "volume": 2092574.6, "close_time": 1758023999999, "quote_volume": 1871703.14598, "trades": 12079, "taker_buy_base": 1008783.38, "taker_buy_quote": 902413.25815 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.891, "high": 0.911, "low": 0.883, "close": 0.91, "volume": 6127157.87, "close_time": 1758038399999, "quote_volume": 5475212.45091, "trades": 24830, "taker_buy_base": 3365630.88, "taker_buy_quote": 3009736.06438 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.91, "high": 0.929, "low": 0.901, "close": 0.928, "volume": 8431357.74, "close_time": 1758052799999, "quote_volume": 7733827.86566, "trades": 24361, "taker_buy_base": 4367481.44, "taker_buy_quote": 4007131.91323 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.928, "high": 0.97, "low": 0.922, "close": 0.963, "volume": 7671644.49, "close_time": 1758067199999, "quote_volume": 7278066.77055, "trades": 21997, "taker_buy_base": 3905691.1, "taker_buy_quote": 3708650.88942 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.964, "high": 0.969, "low": 0.938, "close": 0.939, "volume": 10369880.51, "close_time": 1758081599999, "quote_volume": 9925680.56794, "trades": 29972, "taker_buy_base": 5096387.66, "taker_buy_quote": 4879599.28857 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.939, "high": 0.941, "low": 0.92, "close": 0.928, "volume": 8996363.62, "close_time": 1758095999999, "quote_volume": 8356134.79029, "trades": 21310, "taker_buy_base": 3403225.3, "taker_buy_quote": 3161696.67593 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.929, "high": 0.929, "low": 0.906, "close": 0.917, "volume": 3294058.6, "close_time": 1758110399999, "quote_volume": 3018035.65306, "trades": 12190, "taker_buy_base": 1542868.15, "taker_buy_quote": 1412722.96678 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.917, "high": 0.921, "low": 0.907, "close": 0.912, "volume": 3776814.78, "close_time": 1758124799999, "quote_volume": 3452817.32596, "trades": 15468, "taker_buy_base": 1932435.19, "taker_buy_quote": 1766719.2193 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.911, "high": 0.95, "low": 0.902, "close": 0.942, "volume": 22086101.05, "close_time": 1758139199999, "quote_volume": 20364854.82291, "trades": 59663, "taker_buy_base": 11078879.81, "taker_buy_quote": 10211981.53331 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.943, "high": 0.968, "low": 0.92, "close": 0.962, "volume": 10175849.71, "close_time": 1758153599999, "quote_volume": 9673942.26788, "trades": 32554, "taker_buy_base": 5706350.8, "taker_buy_quote": 5426077.58785 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.963, "high": 0.974, "low": 0.951, "close": 0.966, "volume": 6337824.63, "close_time": 1758167999999, "quote_volume": 6112430.66155, "trades": 20060, "taker_buy_base": 3596063.58, "taker_buy_quote": 3470731.02716 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.965, "high": 0.967, "low": 0.937, "close": 0.942, "volume": 5298152.66, "close_time": 1758182399999, "quote_volume": 5023080.89358, "trades": 18505, "taker_buy_base": 2214686.91, "taker_buy_quote": 2101112.72747 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.941, "high": 0.955, "low": 0.94, "close": 0.946, "volume": 3614800.74, "close_time": 1758196799999, "quote_volume": 3427906.82492, "trades": 12457, "taker_buy_base": 1761739.97, "taker_buy_quote": 1671373.23606 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.946, "high": 0.962, "low": 0.942, "close": 0.959, "volume": 3844714.51, "close_time": 1758211199999, "quote_volume": 3658849.22842, "trades": 17236, "taker_buy_base": 2116100.1, "taker_buy_quote": 2014533.3599 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.959, "high": 0.966, "low": 0.944, "close": 0.949, "volume": 4324353.62, "close_time": 1758225599999, "quote_volume": 4143335.25333, "trades": 14884, "taker_buy_base": 2433406.65, "taker_buy_quote": 2333046.74792 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.948, "high": 0.957, "low": 0.943, "close": 0.955, "volume": 3076593.74, "close_time": 1758239999999, "quote_volume": 2922366.88223, "trades": 10473, "taker_buy_base": 1618589.39, "taker_buy_quote": 1538744.65861 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.955, "high": 0.995, "low": 0.943, "close": 0.944, "volume": 13891735.7, "close_time": 1758254399999, "quote_volume": 13495134.19491, "trades": 34418, "taker_buy_base": 8513850.04, "taker_buy_quote": 8291768.53327 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.944, "high": 0.95, "low": 0.932, "close": 0.945, "volume": 4689990.37, "close_time": 1758268799999, "quote_volume": 4417142.69744, "trades": 19269, "taker_buy_base": 2263479.86, "taker_buy_quote": 2132287.42175 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.944, "high": 0.952, "low": 0.919, "close": 0.921, "volume": 4978211.83, "close_time": 1758283199999, "quote_volume": 4637484.21211, "trades": 16472, "taker_buy_base": 1670817.73, "taker_buy_quote": 1559196.35898 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.921, "high": 0.927, "low": 0.892, "close": 0.9, "volume": 12114344.42, "close_time": 1758297599999, "quote_volume": 11017105.24433, "trades": 28250, "taker_buy_base": 4936717.66, "taker_buy_quote": 4482453.12854 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.901, "high": 0.907, "low": 0.889, "close": 0.893, "volume": 3089171.21, "close_time": 1758311999999, "quote_volume": 2775650.89433, "trades": 13552, "taker_buy_base": 1599375.67, "taker_buy_quote": 1436704.3262 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.893, "high": 0.906, "low": 0.89, "close": 0.898, "volume": 2587264.23, "close_time": 1758326399999, "quote_volume": 2324061.74406, "trades": 8939, "taker_buy_base": 1527308.83, "taker_buy_quote": 1371729.36383 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.898, "high": 0.902, "low": 0.885, "close": 0.89, "volume": 2541447.85, "close_time": 1758340799999, "quote_volume": 2266606.46872, "trades": 9836, "taker_buy_base": 1471179.33, "taker_buy_quote": 1312159.29444 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.89, "high": 0.906, "low": 0.887, "close": 0.9, "volume": 1861808.95, "close_time": 1758355199999, "quote_volume": 1671361.90591, "trades": 7417, "taker_buy_base": 1036462.56, "taker_buy_quote": 930582.18562 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.899, "high": 0.9, "low": 0.883, "close": 0.89, "volume": 2071073.42, "close_time": 1758369599999, "quote_volume": 1841634.86207, "trades": 7400, "taker_buy_base": 668199.3, "taker_buy_quote": 594476.05889 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.889, "high": 0.914, "low": 0.888, "close": 0.907, "volume": 3945925.97, "close_time": 1758383999999, "quote_volume": 3565051.63963, "trades": 12114, "taker_buy_base": 1969543.4, "taker_buy_quote": 1777932.97106 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.907, "high": 0.91, "low": 0.891, "close": 0.896, "volume": 1682482.48, "close_time": 1758398399999, "quote_volume": 1514382.74953, "trades": 9231, "taker_buy_base": 833271.13, "taker_buy_quote": 750286.58471 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.895, "high": 0.904, "low": 0.894, "close": 0.899, "volume": 1039561.18, "close_time": 1758412799999, "quote_volume": 933954.92356, "trades": 4393, "taker_buy_base": 504466.6, "taker_buy_quote": 453227.22893 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.898, "high": 0.904, "low": 0.895, "close": 0.904, "volume": 1549992.7, "close_time": 1758427199999, "quote_volume": 1395497.8321, "trades": 6787, "taker_buy_base": 756243.86, "taker_buy_quote": 680698.84909 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.904, "high": 0.907, "low": 0.897, "close": 0.902, "volume": 3773507.96, "close_time": 1758441599999, "quote_volume": 3401596.14474, "trades": 8443, "taker_buy_base": 2344122.96, "taker_buy_quote": 2113837.95519 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.903, "high": 0.904, "low": 0.883, "close": 0.895, "volume": 2538766.92, "close_time": 1758455999999, "quote_volume": 2265333.3149, "trades": 10311, "taker_buy_base": 1072641.23, "taker_buy_quote": 957245.96371 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.895, "high": 0.915, "low": 0.893, "close": 0.894, "volume": 4032834.23, "close_time": 1758470399999, "quote_volume": 3643408.21275, "trades": 13083, "taker_buy_base": 1992619.5, "taker_buy_quote": 1798789.51389 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.894, "high": 0.897, "low": 0.88, "close": 0.889, "volume": 2530451.47, "close_time": 1758484799999, "quote_volume": 2247475.85089, "trades": 11913, "taker_buy_base": 1288925.19, "taker_buy_quote": 1144765.76685 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.889, "high": 0.89, "low": 0.873, "close": 0.876, "volume": 1976912.07, "close_time": 1758499199999, "quote_volume": 1742304.85051, "trades": 8266, "taker_buy_base": 895460.45, "taker_buy_quote": 789252.11228 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.876, "high": 0.882, "low": 0.836, "close": 0.84, "volume": 9944173.76, "close_time": 1758513599999, "quote_volume": 8486484.62203, "trades": 36498, "taker_buy_base": 5152785.01, "taker_buy_quote": 4394028.25059 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.839, "high": 0.845, "low": 0.774, "close": 0.797, "volume": 20374171.67, "close_time": 1758527999999, "quote_volume": 16360908.72226, "trades": 44559, "taker_buy_base": 10376697.13, "taker_buy_quote": 8334794.42009 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.797, "high": 0.802, "low": 0.786, "close": 0.791, "volume": 7141622.77, "close_time": 1758542399999, "quote_volume": 5666780.64426, "trades": 16004, "taker_buy_base": 3592776.58, "taker_buy_quote": 2851810.63728 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.791, "high": 0.805, "low": 0.782, "close": 0.786, "volume": 5847361.11, "close_time": 1758556799999, "quote_volume": 4643395.56265, "trades": 18212, "taker_buy_base": 3118231.87, "taker_buy_quote": 2477992.08308 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.785, "high": 0.793, "low": 0.778, "close": 0.78, "volume": 9599324.33, "close_time": 1758571199999, "quote_volume": 7552658.25129, "trades": 23917, "taker_buy_base": 4634139.5, "taker_buy_quote": 3648465.96306 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.78, "high": 0.796, "low": 0.779, "close": 0.796, "volume": 7001115.3, "close_time": 1758585599999, "quote_volume": 5538697.72988, "trades": 19147, "taker_buy_base": 3711543.12, "taker_buy_quote": 2937628.82593 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.795, "high": 0.801, "low": 0.77, "close": 0.788, "volume": 8620624.9, "close_time": 1758599999999, "quote_volume": 6772284.39842, "trades": 16022, "taker_buy_base": 4375585.05, "taker_buy_quote": 3433921.26095 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.789, "high": 0.809, "low": 0.781, "close": 0.799, "volume": 7616056.07, "close_time": 1758614399999, "quote_volume": 6061830.17693, "trades": 15386, "taker_buy_base": 4459518.97, "taker_buy_quote": 3549322.52926 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.799, "high": 0.805, "low": 0.792, "close": 0.797, "volume": 3164758.55, "close_time": 1758628799999, "quote_volume": 2525365.67424, "trades": 7962, "taker_buy_base": 1506949.0, "taker_buy_quote": 1203256.20262 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.797, "high": 0.806, "low": 0.788, "close": 0.794, "volume": 3547147.1, "close_time": 1758643199999, "quote_volume": 2822816.10857, "trades": 13914, "taker_buy_base": 1734064.99, "taker_buy_quote": 1381198.75238 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.795, "high": 0.803, "low": 0.78, "close": 0.782, "volume": 4391049.37, "close_time": 1758657599999, "quote_volume": 3467491.62213, "trades": 16621, "taker_buy_base": 2211146.73, "taker_buy_quote": 1747353.18482 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.782, "high": 0.794, "low": 0.777, "close": 0.783, "volume": 1665167.7, "close_time": 1758671999999, "quote_volume": 1308312.89195, "trades": 6685, "taker_buy_base": 818337.73, "taker_buy_quote": 643148.34672 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.783, "high": 0.795, "low": 0.763, "close": 0.772, "volume": 4865354.76, "close_time": 1758686399999, "quote_volume": 3788582.64806, "trades": 15306, "taker_buy_base": 2218295.27, "taker_buy_quote": 1727392.68879 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.772, "high": 0.8, "low": 0.76, "close": 0.799, "volume": 6604689.07, "close_time": 1758700799999, "quote_volume": 5136343.05311, "trades": 16730, "taker_buy_base": 3032647.28, "taker_buy_quote": 2363830.9415 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.8, "high": 0.805, "low": 0.794, "close": 0.802, "volume": 3131676.21, "close_time": 1758715199999, "quote_volume": 2506364.78983, "trades": 7990, "taker_buy_base": 1521666.78, "taker_buy_quote": 1218450.25681 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.802, "high": 0.811, "low": 0.794, "close": 0.797, "volume": 4124418.22, "close_time": 1758729599999, "quote_volume": 3306901.93003, "trades": 11829, "taker_buy_base": 1921023.1, "taker_buy_quote": 1541729.06363 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.796, "high": 0.801, "low": 0.791, "close": 0.796, "volume": 1648280.99, "close_time": 1758743999999, "quote_volume": 1313578.81966, "trades": 5295, "taker_buy_base": 792284.42, "taker_buy_quote": 631608.33813 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.795, "high": 0.796, "low": 0.783, "close": 0.788, "volume": 1211053.33, "close_time": 1758758399999, "quote_volume": 955368.18935, "trades": 5465, "taker_buy_base": 641421.84, "taker_buy_quote": 506070.06946 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.788, "high": 0.791, "low": 0.766, "close": 0.775, "volume": 5417736.77, "close_time": 1758772799999, "quote_volume": 4215722.15553, "trades": 16851, "taker_buy_base": 2771629.45, "taker_buy_quote": 2158907.6924 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.775, "high": 0.779, "low": 0.756, "close": 0.765, "volume": 5929347.93, "close_time": 1758787199999, "quote_volume": 4535009.56068, "trades": 20261, "taker_buy_base": 3377815.58, "taker_buy_quote": 2585075.91684 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.766, "high": 0.772, "low": 0.753, "close": 0.756, "volume": 5389885.26, "close_time": 1758801599999, "quote_volume": 4105884.16113, "trades": 17169, "taker_buy_base": 2460860.08, "taker_buy_quote": 1877190.66621 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.756, "high": 0.77, "low": 0.739, "close": 0.76, "volume": 11267353.24, "close_time": 1758815999999, "quote_volume": 8484544.45935, "trades": 33078, "taker_buy_base": 5742837.03, "taker_buy_quote": 4326565.31417 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.76, "high": 0.761, "low": 0.719, "close": 0.74, "volume": 10216955.86, "close_time": 1758830399999, "quote_volume": 7528181.43029, "trades": 30113, "taker_buy_base": 5100404.96, "taker_buy_quote": 3757179.37911 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.74, "high": 0.741, "low": 0.72, "close": 0.729, "volume": 4974703.9, "close_time": 1758844799999, "quote_volume": 3635451.62795, "trades": 14685, "taker_buy_base": 2596809.35, "taker_buy_quote": 1897481.01329 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.73, "high": 0.744, "low": 0.728, "close": 0.742, "volume": 4139515.75, "close_time": 1758859199999, "quote_volume": 3055106.52009, "trades": 15441, "taker_buy_base": 2206091.45, "taker_buy_quote": 1628824.32579 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.741, "high": 0.743, "low": 0.73, "close": 0.735, "volume": 3293486.55, "close_time": 1758873599999, "quote_volume": 2425562.45037, "trades": 12119, "taker_buy_base": 1348437.62, "taker_buy_quote": 993229.46678 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.736, "high": 0.738, "low": 0.72, "close": 0.729, "volume": 3160691.13, "close_time": 1758887999999, "quote_volume": 2299853.33935, "trades": 12420, "taker_buy_base": 1559705.72, "taker_buy_quote": 1135379.58367 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.729, "high": 0.744, "low": 0.72, "close": 0.739, "volume": 10199691.56, "close_time": 1758902399999, "quote_volume": 7503136.88978, "trades": 29466, "taker_buy_base": 5520845.88, "taker_buy_quote": 4063859.9464 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.739, "high": 0.76, "low": 0.739, "close": 0.749, "volume": 3345192.49, "close_time": 1758916799999, "quote_volume": 2511806.0595, "trades": 15104, "taker_buy_base": 1685227.74, "taker_buy_quote": 1265474.81901 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.749, "high": 0.756, "low": 0.746, "close": 0.753, "volume": 1696433.96, "close_time": 1758931199999, "quote_volume": 1274063.93532, "trades": 5017, "taker_buy_base": 972346.27, "taker_buy_quote": 730659.77292 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.754, "high": 0.754, "low": 0.747, "close": 0.751, "volume": 1116842.59, "close_time": 1758945599999, "quote_volume": 838423.14408, "trades": 4721, "taker_buy_base": 535715.26, "taker_buy_quote": 402222.70113 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.75, "high": 0.753, "low": 0.744, "close": 0.745, "volume": 1085554.25, "close_time": 1758959999999, "quote_volume": 812537.81399, "trades": 4084, "taker_buy_base": 380498.58, "taker_buy_quote": 284908.73158 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.744, "high": 0.746, "low": 0.736, "close": 0.742, "volume": 1171324.45, "close_time": 1758974399999, "quote_volume": 869305.49754, "trades": 5203, "taker_buy_base": 561913.83, "taker_buy_quote": 417269.85514 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.742, "high": 0.748, "low": 0.736, "close": 0.747, "volume": 1449552.34, "close_time": 1758988799999, "quote_volume": 1077329.61619, "trades": 4613, "taker_buy_base": 829378.84, "taker_buy_quote": 616698.91025 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.748, "high": 0.749, "low": 0.733, "close": 0.736, "volume": 1530236.21, "close_time": 1759003199999, "quote_volume": 1129859.07876, "trades": 5284, "taker_buy_base": 673092.24, "taker_buy_quote": 497119.94768 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.737, "high": 0.745, "low": 0.735, "close": 0.736, "volume": 1120751.62, "close_time": 1759017599999, "quote_volume": 828227.83538, "trades": 3737, "taker_buy_base": 643692.06, "taker_buy_quote": 475688.17907 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.736, "high": 0.738, "low": 0.725, "close": 0.729, "volume": 3884144.67, "close_time": 1759031999999, "quote_volume": 2841082.27988, "trades": 8055, "taker_buy_base": 1549395.91, "taker_buy_quote": 1132488.63776 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.73, "high": 0.734, "low": 0.723, "close": 0.727, "volume": 1430447.81, "close_time": 1759046399999, "quote_volume": 1041113.01981, "trades": 4175, "taker_buy_base": 632123.04, "taker_buy_quote": 460313.00617 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.726, "high": 0.728, "low": 0.715, "close": 0.718, "volume": 1959005.14, "close_time": 1759060799999, "quote_volume": 1411537.16241, "trades": 6455, "taker_buy_base": 938597.29, "taker_buy_quote": 676511.2889 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.719, "high": 0.728, "low": 0.708, "close": 0.727, "volume": 5175314.17, "close_time": 1759075199999, "quote_volume": 3711583.91114, "trades": 12944, "taker_buy_base": 2959045.08, "taker_buy_quote": 2122273.34837 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.726, "high": 0.735, "low": 0.723, "close": 0.732, "volume": 1805014.13, "close_time": 1759089599999, "quote_volume": 1317241.78669, "trades": 8519, "taker_buy_base": 923576.65, "taker_buy_quote": 674128.29687 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.732, "high": 0.75, "low": 0.731, "close": 0.746, "volume": 4684891.94, "close_time": 1759103999999, "quote_volume": 3476499.56916, "trades": 12712, "taker_buy_base": 2907621.01, "taker_buy_quote": 2156312.51966 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.746, "high": 0.746, "low": 0.735, "close": 0.739, "volume": 2295902.69, "close_time": 1759118399999, "quote_volume": 1695554.87796, "trades": 6792, "taker_buy_base": 1056110.07, "taker_buy_quote": 780248.3428 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.74, "high": 0.74, "low": 0.721, "close": 0.726, "volume": 2883658.53, "close_time": 1759132799999, "quote_volume": 2108167.70812, "trades": 7540, "taker_buy_base": 1072636.07, "taker_buy_quote": 782765.78563 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.726, "high": 0.728, "low": 0.702, "close": 0.704, "volume": 3777263.01, "close_time": 1759147199999, "quote_volume": 2700394.86855, "trades": 11409, "taker_buy_base": 2063123.59, "taker_buy_quote": 1476517.16242 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.704, "high": 0.736, "low": 0.696, "close": 0.718, "volume": 10246560.02, "close_time": 1759161599999, "quote_volume": 7338729.12284, "trades": 28138, "taker_buy_base": 5339197.11, "taker_buy_quote": 3822301.62402 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.719, "high": 0.726, "low": 0.707, "close": 0.724, "volume": 3214296.83, "close_time": 1759175999999, "quote_volume": 2308774.08496, "trades": 13828, "taker_buy_base": 1656240.28, "taker_buy_quote": 1190236.20899 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.724, "high": 0.738, "low": 0.724, "close": 0.728, "volume": 2801600.93, "close_time": 1759190399999, "quote_volume": 2049699.3332, "trades": 9565, "taker_buy_base": 1312991.46, "taker_buy_quote": 961003.89817 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.728, "high": 0.73, "low": 0.714, "close": 0.719, "volume": 4153835.93, "close_time": 1759204799999, "quote_volume": 3001125.03868, "trades": 13030, "taker_buy_base": 2148081.45, "taker_buy_quote": 1552297.8823 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.719, "high": 0.729, "low": 0.716, "close": 0.718, "volume": 4451208.03, "close_time": 1759219199999, "quote_volume": 3213023.16186, "trades": 11912, "taker_buy_base": 1991826.32, "taker_buy_quote": 1438794.2558 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.717, "high": 0.718, "low": 0.704, "close": 0.71, "volume": 3943892.35, "close_time": 1759233599999, "quote_volume": 2806825.53217, "trades": 12341, "taker_buy_base": 1306342.15, "taker_buy_quote": 929238.54907 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.71, "high": 0.71, "low": 0.688, "close": 0.7, "volume": 5662086.25, "close_time": 1759247999999, "quote_volume": 3967572.78212, "trades": 17935, "taker_buy_base": 2406118.8, "taker_buy_quote": 1686087.36271 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.699, "high": 0.72, "low": 0.694, "close": 0.718, "volume": 10309147.25, "close_time": 1759262399999, "quote_volume": 7272836.9987, "trades": 26823, "taker_buy_base": 4772479.92, "taker_buy_quote": 3376058.24682 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.718, "high": 0.728, "low": 0.717, "close": 0.728, "volume": 5173465.5, "close_time": 1759276799999, "quote_volume": 3738906.54715, "trades": 15901, "taker_buy_base": 2282832.38, "taker_buy_quote": 1650014.90987 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.729, "high": 0.731, "low": 0.72, "close": 0.721, "volume": 3193109.21, "close_time": 1759291199999, "quote_volume": 2318848.67317, "trades": 9528, "taker_buy_base": 1149639.38, "taker_buy_quote": 835002.55538 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.721, "high": 0.728, "low": 0.712, "close": 0.715, "volume": 3964794.59, "close_time": 1759305599999, "quote_volume": 2858108.63069, "trades": 11886, "taker_buy_base": 1731672.82, "taker_buy_quote": 1248778.51267 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.715, "high": 0.755, "low": 0.714, "close": 0.746, "volume": 9920292.83, "close_time": 1759319999999, "quote_volume": 7378456.39766, "trades": 27031, "taker_buy_base": 4934868.11, "taker_buy_quote": 3671932.83193 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.745, "high": 0.76, "low": 0.74, "close": 0.756, "volume": 7639042.97, "close_time": 1759334399999, "quote_volume": 5717983.14232, "trades": 21590, "taker_buy_base": 4131367.37, "taker_buy_quote": 3096571.31491 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.756, "high": 0.768, "low": 0.746, "close": 0.764, "volume": 3155338.65, "close_time": 1759348799999, "quote_volume": 2384769.67868, "trades": 11955, "taker_buy_base": 1382329.43, "taker_buy_quote": 1045671.55704 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.764, "high": 0.767, "low": 0.756, "close": 0.765, "volume": 3059254.62, "close_time": 1759363199999, "quote_volume": 2329511.96678, "trades": 10173, "taker_buy_base": 1668017.34, "taker_buy_quote": 1270517.92951 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.766, "high": 0.788, "low": 0.764, "close": 0.784, "volume": 4886171.16, "close_time": 1759377599999, "quote_volume": 3792644.36572, "trades": 18859, "taker_buy_base": 2457255.7, "taker_buy_quote": 1907972.00014 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.784, "high": 0.791, "low": 0.779, "close": 0.78, "volume": 4284996.19, "close_time": 1759391999999, "quote_volume": 3367853.77069, "trades": 15927, "taker_buy_base": 1999534.86, "taker_buy_quote": 1571585.13821 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.781, "high": 0.783, "low": 0.773, "close": 0.776, "volume": 2299282.95, "close_time": 1759406399999, "quote_volume": 1788946.34295, "trades": 10319, "taker_buy_base": 1027804.94, "taker_buy_quote": 800249.63529 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.776, "high": 0.781, "low": 0.756, "close": 0.777, "volume": 4481037.25, "close_time": 1759420799999, "quote_volume": 3447595.26091, "trades": 22952, "taker_buy_base": 2100194.46, "taker_buy_quote": 1617920.21213 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.776, "high": 0.797, "low": 0.773, "close": 0.794, "volume": 4370145.23, "close_time": 1759435199999, "quote_volume": 3430996.93595, "trades": 21981, "taker_buy_base": 2269003.41, "taker_buy_quote": 1782736.85801 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.795, "high": 0.798, "low": 0.784, "close": 0.788, "volume": 2890879.16, "close_time": 1759449599999, "quote_volume": 2287013.7444, "trades": 12104, "taker_buy_base": 1283966.08, "taker_buy_quote": 1015738.02398 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.788, "high": 0.788, "low": 0.769, "close": 0.771, "volume": 4825929.97, "close_time": 1759463999999, "quote_volume": 3743145.43116, "trades": 18406, "taker_buy_base": 1714477.03, "taker_buy_quote": 1330666.06361 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.771, "high": 0.779, "low": 0.762, "close": 0.771, "volume": 3663095.06, "close_time": 1759478399999, "quote_volume": 2817597.96791, "trades": 15906, "taker_buy_base": 2019935.34, "taker_buy_quote": 1554360.55145 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.771, "high": 0.779, "low": 0.765, "close": 0.767, "volume": 2858709.7, "close_time": 1759492799999, "quote_volume": 2209665.68203, "trades": 13997, "taker_buy_base": 1848198.46, "taker_buy_quote": 1429482.83416 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.767, "high": 0.787, "low": 0.759, "close": 0.786, "volume": 7983821.29, "close_time": 1759507199999, "quote_volume": 6143571.7162, "trades": 32145, "taker_buy_base": 3889413.72, "taker_buy_quote": 2993301.53644 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.786, "high": 0.801, "low": 0.76, "close": 0.786, "volume": 15633879.94, "close_time": 1759521599999, "quote_volume": 12168165.95062, "trades": 47791, "taker_buy_base": 7970780.86, "taker_buy_quote": 6200814.92828 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.786, "high": 0.798, "low": 0.78, "close": 0.786, "volume": 5048991.09, "close_time": 1759535999999, "quote_volume": 3989258.70299, "trades": 17707, "taker_buy_base": 2826388.94, "taker_buy_quote": 2233503.18226 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.787, "high": 0.794, "low": 0.768, "close": 0.776, "volume": 4438083.98, "close_time": 1759550399999, "quote_volume": 3449066.28835, "trades": 19158, "taker_buy_base": 2154627.58, "taker_buy_quote": 1673191.30244 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.776, "high": 0.802, "low": 0.774, "close": 0.79, "volume": 5472521.64, "close_time": 1759564799999, "quote_volume": 4323560.86262, "trades": 25453, "taker_buy_base": 2792967.99, "taker_buy_quote": 2206706.912 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.79, "high": 0.793, "low": 0.764, "close": 0.768, "volume": 5457455.4, "close_time": 1759579199999, "quote_volume": 4215894.37741, "trades": 21777, "taker_buy_base": 2233725.49, "taker_buy_quote": 1726907.25935 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.767, "high": 0.772, "low": 0.744, "close": 0.747, "volume": 5974602.6, "close_time": 1759593599999, "quote_volume": 4530257.63407, "trades": 21675, "taker_buy_base": 2486694.27, "taker_buy_quote": 1886793.74232 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.747, "high": 0.756, "low": 0.74, "close": 0.753, "volume": 3456212.92, "close_time": 1759607999999, "quote_volume": 2591714.30893, "trades": 13776, "taker_buy_base": 1670771.71, "taker_buy_quote": 1254089.82135 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.754, "high": 0.758, "low": 0.751, "close": 0.755, "volume": 2669836.21, "close_time": 1759622399999, "quote_volume": 2014008.7708, "trades": 8039, "taker_buy_base": 1540732.3, "taker_buy_quote": 1162287.28237 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.755, "high": 0.779, "low": 0.745, "close": 0.772, "volume": 6490402.78, "close_time": 1759636799999, "quote_volume": 4946834.83083, "trades": 22346, "taker_buy_base": 3058674.42, "taker_buy_quote": 2334185.09049 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.772, "high": 0.8, "low": 0.768, "close": 0.798, "volume": 7388856.62, "close_time": 1759651199999, "quote_volume": 5787507.76365, "trades": 29039, "taker_buy_base": 3853671.07, "taker_buy_quote": 3021000.48529 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.799, "high": 0.809, "low": 0.778, "close": 0.784, "volume": 9746037.18, "close_time": 1759665599999, "quote_volume": 7743130.63383, "trades": 36223, "taker_buy_base": 4744094.99, "taker_buy_quote": 3769425.98905 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.784, "high": 0.795, "low": 0.776, "close": 0.792, "volume": 4891941.41, "close_time": 1759679999999, "quote_volume": 3839203.93822, "trades": 20405, "taker_buy_base": 2745741.92, "taker_buy_quote": 2155646.83607 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.792, "high": 0.793, "low": 0.763, "close": 0.764, "volume": 5077651.09, "close_time": 1759694399999, "quote_volume": 3959275.89229, "trades": 17622, "taker_buy_base": 2186075.08, "taker_buy_quote": 1705090.95822 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.764, "high": 0.771, "low": 0.761, "close": 0.762, "volume": 2200365.89, "close_time": 1759708799999, "quote_volume": 1683025.65696, "trades": 10680, "taker_buy_base": 1107792.17, "taker_buy_quote": 847541.0765 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.763, "high": 0.771, "low": 0.752, "close": 0.763, "volume": 6020567.77, "close_time": 1759723199999, "quote_volume": 4581231.91671, "trades": 25419, "taker_buy_base": 2828253.19, "taker_buy_quote": 2156245.07217 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.764, "high": 0.775, "low": 0.755, "close": 0.761, "volume": 4140271.91, "close_time": 1759737599999, "quote_volume": 3165048.72129, "trades": 17103, "taker_buy_base": 2217069.6, "taker_buy_quote": 1696371.17048 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.761, "high": 0.781, "low": 0.761, "close": 0.775, "volume": 6059018.37, "close_time": 1759751999999, "quote_volume": 4690721.05651, "trades": 19939, "taker_buy_base": 3201010.91, "taker_buy_quote": 2479235.11274 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.774, "high": 0.806, "low": 0.774, "close": 0.804, "volume": 11479592.88, "close_time": 1759766399999, "quote_volume": 9072017.58866, "trades": 34907, "taker_buy_base": 6031021.12, "taker_buy_quote": 4764340.50098 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.804, "high": 0.814, "low": 0.795, "close": 0.805, "volume": 6012951.77, "close_time": 1759780799999, "quote_volume": 4841768.34607, "trades": 24915, "taker_buy_base": 2839588.34, "taker_buy_quote": 2287814.9922 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.805, "high": 0.809, "low": 0.798, "close": 0.803, "volume": 2827841.79, "close_time": 1759795199999, "quote_volume": 2271380.27329, "trades": 13939, "taker_buy_base": 1089308.86, "taker_buy_quote": 875365.94641 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.802, "high": 0.808, "low": 0.798, "close": 0.803, "volume": 2694163.25, "close_time": 1759809599999, "quote_volume": 2162506.25482, "trades": 14858, "taker_buy_base": 1129919.66, "taker_buy_quote": 907020.45083 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.803, "high": 0.809, "low": 0.78, "close": 0.783, "volume": 4211520.21, "close_time": 1759823999999, "quote_volume": 3342262.56854, "trades": 21199, "taker_buy_base": 2003112.72, "taker_buy_quote": 1589353.14828 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.784, "high": 0.793, "low": 0.753, "close": 0.793, "volume": 11310705.28, "close_time": 1759838399999, "quote_volume": 8749414.38863, "trades": 25085, "taker_buy_base": 4978239.09, "taker_buy_quote": 3844364.58346 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.792, "high": 0.796, "low": 0.743, "close": 0.749, "volume": 16932121.93, "close_time": 1759852799999, "quote_volume": 12938639.16641, "trades": 47179, "taker_buy_base": 8261379.68, "taker_buy_quote": 6309052.15948 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.748, "high": 0.764, "low": 0.738, "close": 0.741, "volume": 7971383.32, "close_time": 1759867199999, "quote_volume": 5962679.27682, "trades": 23565, "taker_buy_base": 3831457.84, "taker_buy_quote": 2867822.78937 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.741, "high": 0.751, "low": 0.732, "close": 0.736, "volume": 5837057.73, "close_time": 1759881599999, "quote_volume": 4336754.34685, "trades": 14213, "taker_buy_base": 2962970.41, "taker_buy_quote": 2202863.12913 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.735, "high": 0.745, "low": 0.722, "close": 0.728, "volume": 3970546.52, "close_time": 1759895999999, "quote_volume": 2916529.07655, "trades": 15860, "taker_buy_base": 1711626.24, "taker_buy_quote": 1258805.78737 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.728, "high": 0.733, "low": 0.721, "close": 0.728, "volume": 2777067.12, "close_time": 1759910399999, "quote_volume": 2016269.82727, "trades": 12741, "taker_buy_base": 1535668.62, "taker_buy_quote": 1115292.96906 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.729, "high": 0.74, "low": 0.726, "close": 0.727, "volume": 4877317.43, "close_time": 1759924799999, "quote_volume": 3574326.80845, "trades": 17965, "taker_buy_base": 2336133.81, "taker_buy_quote": 1713396.42828 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.727, "high": 0.742, "low": 0.72, "close": 0.725, "volume": 8212507.16, "close_time": 1759939199999, "quote_volume": 5996355.40571, "trades": 30132, "taker_buy_base": 4073078.45, "taker_buy_quote": 2975078.23349 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.726, "high": 0.752, "low": 0.724, "close": 0.744, "volume": 9027810.19, "close_time": 1759953599999, "quote_volume": 6715473.57471, "trades": 25125, "taker_buy_base": 5016717.36, "taker_buy_quote": 3730651.29356 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.743, "high": 0.749, "low": 0.738, "close": 0.745, "volume": 2159003.18, "close_time": 1759967999999, "quote_volume": 1604888.2966, "trades": 7862, "taker_buy_base": 1100342.59, "taker_buy_quote": 818220.1716 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.745, "high": 0.748, "low": 0.717, "close": 0.729, "volume": 4843615.0, "close_time": 1759982399999, "quote_volume": 3533839.77, "trades": 13535, "taker_buy_base": 1930359.97, "taker_buy_quote": 1409893.11517 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.729, "high": 0.739, "low": 0.72, "close": 0.721, "volume": 2862271.54, "close_time": 1759996799999, "quote_volume": 2088357.58972, "trades": 10118, "taker_buy_base": 1392644.36, "taker_buy_quote": 1016224.14313 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.721, "high": 0.721, "low": 0.703, "close": 0.708, "volume": 6692616.07, "close_time": 1760011199999, "quote_volume": 4746066.84535, "trades": 18365, "taker_buy_base": 3456148.67, "taker_buy_quote": 2451507.0765 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.708, "high": 0.717, "low": 0.689, "close": 0.696, "volume": 8955126.05, "close_time": 1760025599999, "quote_volume": 6267505.45637, "trades": 25957, "taker_buy_base": 4261497.23, "taker_buy_quote": 2983788.74625 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.696, "high": 0.706, "low": 0.687, "close": 0.704, "volume": 3983063.43, "close_time": 1760039999999, "quote_volume": 2778905.35063, "trades": 15847, "taker_buy_base": 2123604.65, "taker_buy_quote": 1483167.8283 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.704, "high": 0.712, "low": 0.702, "close": 0.706, "volume": 1603626.03, "close_time": 1760054399999, "quote_volume": 1132104.8471, "trades": 6061, "taker_buy_base": 848266.64, "taker_buy_quote": 599167.41624 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.707, "high": 0.729, "low": 0.706, "close": 0.722, "volume": 2964599.2, "close_time": 1760068799999, "quote_volume": 2124893.41281, "trades": 10705, "taker_buy_base": 1259827.65, "taker_buy_quote": 903375.30718 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.722, "high": 0.732, "low": 0.712, "close": 0.713, "volume": 3052702.35, "close_time": 1760083199999, "quote_volume": 2203209.55404, "trades": 12996, "taker_buy_base": 1474582.29, "taker_buy_quote": 1064539.70201 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.713, "high": 0.728, "low": 0.711, "close": 0.727, "volume": 3387413.66, "close_time": 1760097599999, "quote_volume": 2438071.53286, "trades": 13305, "taker_buy_base": 1738970.99, "taker_buy_quote": 1252431.77875 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.727, "high": 0.744, "low": 0.668, "close": 0.681, "volume": 24233089.35, "close_time": 1760111999999, "quote_volume": 17166472.82804, "trades": 57153, "taker_buy_base": 11691787.07, "taker_buy_quote": 8329665.99555 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.682, "high": 0.689, "low": 0.652, "close": 0.66, "volume": 10614711.69, "close_time": 1760126399999, "quote_volume": 7110870.94693, "trades": 36145, "taker_buy_base": 5310462.22, "taker_buy_quote": 3558848.41683 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.661, "high": 0.855, "low": 0.062, "close": 0.463, "volume": 190973323.1, "close_time": 1760140799999, "quote_volume": 85866792.1867, "trades": 461422, "taker_buy_base": 96753177.71, "taker_buy_quote": 43993003.57045 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.463, "high": 0.506, "low": 0.452, "close": 0.491, "volume": 49493494.59, "close_time": 1760155199999, "quote_volume": 23673436.79418, "trades": 147559, "taker_buy_base": 23309719.24, "taker_buy_quote": 11164901.99956 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.491, "high": 0.501, "low": 0.476, "close": 0.493, "volume": 12538881.99, "close_time": 1760169599999, "quote_volume": 6144413.97052, "trades": 36798, "taker_buy_base": 5975897.33, "taker_buy_quote": 2929714.6955 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.492, "high": 0.524, "low": 0.49, "close": 0.508, "volume": 8687308.64, "close_time": 1760183999999, "quote_volume": 4424136.49771, "trades": 27759, "taker_buy_base": 4669969.4, "taker_buy_quote": 2376581.42814 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.507, "high": 0.517, "low": 0.49, "close": 0.508, "volume": 9307095.37, "close_time": 1760198399999, "quote_volume": 4678074.04974, "trades": 28400, "taker_buy_base": 3968212.9, "taker_buy_quote": 1998062.18969 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.509, "high": 0.514, "low": 0.474, "close": 0.48, "volume": 6692613.43, "close_time": 1760212799999, "quote_volume": 3326060.48329, "trades": 21459, "taker_buy_base": 3182071.09, "taker_buy_quote": 1580585.58656 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.48, "high": 0.483, "low": 0.458, "close": 0.48, "volume": 13156045.07, "close_time": 1760227199999, "quote_volume": 6225582.98849, "trades": 29914, "taker_buy_base": 6425953.37, "taker_buy_quote": 3042715.99209 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.48, "high": 0.484, "low": 0.462, "close": 0.473, "volume": 8928659.57, "close_time": 1760241599999, "quote_volume": 4227488.4284, "trades": 23901, "taker_buy_base": 4229774.37, "taker_buy_quote": 2004052.85549 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.474, "high": 0.49, "low": 0.473, "close": 0.485, "volume": 5981286.9, "close_time": 1760255999999, "quote_volume": 2898377.91103, "trades": 12980, "taker_buy_base": 3147430.31, "taker_buy_quote": 1525606.70148 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.485, "high": 0.488, "low": 0.471, "close": 0.478, "volume": 6286176.53, "close_time": 1760270399999, "quote_volume": 3009688.48123, "trades": 12988, "taker_buy_base": 2975162.99, "taker_buy_quote": 1425037.15897 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.477, "high": 0.54, "low": 0.476, "close": 0.536, "volume": 24300295.83, "close_time": 1760284799999, "quote_volume": 12381883.68026, "trades": 56761, "taker_buy_base": 12476151.04, "taker_buy_quote": 6355306.61473 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.536, "high": 0.58, "low": 0.536, "close": 0.566, "volume": 24561405.25, "close_time": 1760299199999, "quote_volume": 13736862.14497, "trades": 54185, "taker_buy_base": 11981939.09, "taker_buy_quote": 6693195.90774 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.566, "high": 0.575, "low": 0.548, "close": 0.553, "volume": 14099105.58, "close_time": 1760313599999, "quote_volume": 7893543.72324, "trades": 34584, "taker_buy_base": 7086307.26, "taker_buy_quote": 3972243.09384 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.552, "high": 0.556, "low": 0.536, "close": 0.548, "volume": 22059581.24, "close_time": 1760327999999, "quote_volume": 12007934.66345, "trades": 39104, "taker_buy_base": 9758366.8, "taker_buy_quote": 5314555.61508 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.549, "high": 0.572, "low": 0.545, "close": 0.559, "volume": 19560266.7, "close_time": 1760342399999, "quote_volume": 10875943.39376, "trades": 29753, "taker_buy_base": 9416902.32, "taker_buy_quote": 5240113.78243 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.559, "high": 0.569, "low": 0.543, "close": 0.562, "volume": 31382768.98, "close_time": 1760356799999, "quote_volume": 17601019.49341, "trades": 50408, "taker_buy_base": 14607406.85, "taker_buy_quote": 8192134.65403 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.562, "high": 0.584, "low": 0.555, "close": 0.576, "volume": 37201708.02, "close_time": 1760371199999, "quote_volume": 21174660.96769, "trades": 69368, "taker_buy_base": 17945106.24, "taker_buy_quote": 10218065.58406 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.576, "high": 0.599, "low": 0.571, "close": 0.595, "volume": 10866430.15, "close_time": 1760385599999, "quote_volume": 6377514.81113, "trades": 34156, "taker_buy_base": 5265361.97, "taker_buy_quote": 3092608.80937 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.595, "high": 0.619, "low": 0.593, "close": 0.605, "volume": 11731581.5, "close_time": 1760399999999, "quote_volume": 7108326.83386, "trades": 21472, "taker_buy_base": 5529075.62, "taker_buy_quote": 3353793.99584 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.606, "high": 0.612, "low": 0.586, "close": 0.588, "volume": 14156002.6, "close_time": 1760414399999, "quote_volume": 8491115.47628, "trades": 30362, "taker_buy_base": 6499536.99, "taker_buy_quote": 3899972.45332 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.588, "high": 0.591, "low": 0.539, "close": 0.547, "volume": 28402459.24, "close_time": 1760428799999, "quote_volume": 16036435.85634, "trades": 59734, "taker_buy_base": 14005166.07, "taker_buy_quote": 7905864.42744 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.547, "high": 0.556, "low": 0.532, "close": 0.546, "volume": 14582552.19, "close_time": 1760443199999, "quote_volume": 7949903.66228, "trades": 31213, "taker_buy_base": 6571608.96, "taker_buy_quote": 3586423.83449 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.545, "high": 0.577, "low": 0.528, "close": 0.574, "volume": 17824288.57, "close_time": 1760457599999, "quote_volume": 9780885.66478, "trades": 39718, "taker_buy_base": 8742405.28, "taker_buy_quote": 4819006.34792 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.574, "high": 0.589, "low": 0.566, "close": 0.576, "volume": 15785640.02, "close_time": 1760471999999, "quote_volume": 9125434.31713, "trades": 40889, "taker_buy_base": 7298893.23, "taker_buy_quote": 4218267.53798 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.575, "high": 0.587, "low": 0.569, "close": 0.582, "volume": 4934001.59, "close_time": 1760486399999, "quote_volume": 2863976.6786, "trades": 11054, "taker_buy_base": 2314413.56, "taker_buy_quote": 1343486.25475 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.583, "high": 0.586, "low": 0.571, "close": 0.574, "volume": 15495153.16, "close_time": 1760500799999, "quote_volume": 8956494.23219, "trades": 22869, "taker_buy_base": 7334326.09, "taker_buy_quote": 4240063.31109 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.575, "high": 0.595, "low": 0.573, "close": 0.589, "volume": 10557571.06, "close_time": 1760515199999, "quote_volume": 6202999.85356, "trades": 20750, "taker_buy_base": 5274351.27, "taker_buy_quote": 3099629.85037 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.588, "high": 0.598, "low": 0.568, "close": 0.57, "volume": 16478928.46, "close_time": 1760529599999, "quote_volume": 9601410.7704, "trades": 25975, "taker_buy_base": 8499932.83, "taker_buy_quote": 4958876.04868 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.57, "high": 0.572, "low": 0.54, "close": 0.548, "volume": 23201158.61, "close_time": 1760543999999, "quote_volume": 12841276.74091, "trades": 44237, "taker_buy_base": 10617023.3, "taker_buy_quote": 5878887.4881 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.548, "high": 0.554, "low": 0.543, "close": 0.545, "volume": 10100675.86, "close_time": 1760558399999, "quote_volume": 5535964.00113, "trades": 23645, "taker_buy_base": 5101813.84, "taker_buy_quote": 2796420.19775 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.545, "high": 0.55, "low": 0.536, "close": 0.542, "volume": 10131078.07, "close_time": 1760572799999, "quote_volume": 5491969.92145, "trades": 19551, "taker_buy_base": 5056287.24, "taker_buy_quote": 2741343.1644 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.542, "high": 0.552, "low": 0.541, "close": 0.546, "volume": 9839438.42, "close_time": 1760587199999, "quote_volume": 5370607.34979, "trades": 16843, "taker_buy_base": 4870063.0, "taker_buy_quote": 2657498.54862 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.545, "high": 0.557, "low": 0.543, "close": 0.549, "volume": 7975435.9, "close_time": 1760601599999, "quote_volume": 4378098.31834, "trades": 15547, "taker_buy_base": 3840807.68, "taker_buy_quote": 2108893.31467 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.549, "high": 0.561, "low": 0.524, "close": 0.556, "volume": 17715657.81, "close_time": 1760615999999, "quote_volume": 9682019.42199, "trades": 32411, "taker_buy_base": 8970958.38, "taker_buy_quote": 4901893.64849 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.556, "high": 0.562, "low": 0.52, "close": 0.524, "volume": 20419617.2, "close_time": 1760630399999, "quote_volume": 11032063.33178, "trades": 45514, "taker_buy_base": 9512320.21, "taker_buy_quote": 5139609.33927 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.524, "high": 0.54, "low": 0.514, "close": 0.521, "volume": 22242598.46, "close_time": 1760644799999, "quote_volume": 11680648.11347, "trades": 47848, "taker_buy_base": 10589448.01, "taker_buy_quote": 5561620.70685 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.521, "high": 0.526, "low": 0.51, "close": 0.523, "volume": 6798954.07, "close_time": 1760659199999, "quote_volume": 3521998.18711, "trades": 15042, "taker_buy_base": 3354301.15, "taker_buy_quote": 1737506.18857 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.523, "high": 0.539, "low": 0.522, "close": 0.529, "volume": 9218630.08, "close_time": 1760673599999, "quote_volume": 4903177.19462, "trades": 18908, "taker_buy_base": 4192653.03, "taker_buy_quote": 2231013.17576 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.529, "high": 0.531, "low": 0.484, "close": 0.487, "volume": 12178110.57, "close_time": 1760687999999, "quote_volume": 6133219.77255, "trades": 33154, "taker_buy_base": 5693680.22, "taker_buy_quote": 2867915.27355 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.487, "high": 0.507, "low": 0.472, "close": 0.5, "volume": 22312172.2, "close_time": 1760702399999, "quote_volume": 10848619.40044, "trades": 51126, "taker_buy_base": 11501138.84, "taker_buy_quote": 5600331.09719 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.5, "high": 0.508, "low": 0.492, "close": 0.507, "volume": 12936011.07, "close_time": 1760716799999, "quote_volume": 6470135.66575, "trades": 35319, "taker_buy_base": 6589404.52, "taker_buy_quote": 3297297.83075 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.506, "high": 0.517, "low": 0.497, "close": 0.503, "volume": 9353314.05, "close_time": 1760731199999, "quote_volume": 4726012.89836, "trades": 20363, "taker_buy_base": 4764638.32, "taker_buy_quote": 2407982.74336 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.503, "high": 0.515, "low": 0.501, "close": 0.506, "volume": 4757681.13, "close_time": 1760745599999, "quote_volume": 2421083.12686, "trades": 7903, "taker_buy_base": 2361199.89, "taker_buy_quote": 1201803.9243 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.507, "high": 0.523, "low": 0.506, "close": 0.519, "volume": 6321911.5, "close_time": 1760759999999, "quote_volume": 3267198.24191, "trades": 10295, "taker_buy_base": 2797870.41, "taker_buy_quote": 1446084.61414 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.519, "high": 0.525, "low": 0.511, "close": 0.513, "volume": 5165438.26, "close_time": 1760774399999, "quote_volume": 2674684.61447, "trades": 10929, "taker_buy_base": 2533091.97, "taker_buy_quote": 1312161.12183 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.512, "high": 0.521, "low": 0.512, "close": 0.52, "volume": 4840264.81, "close_time": 1760788799999, "quote_volume": 2500335.58779, "trades": 9470, "taker_buy_base": 2559089.78, "taker_buy_quote": 1322360.65563 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.52, "high": 0.523, "low": 0.508, "close": 0.514, "volume": 3963487.05, "close_time": 1760803199999, "quote_volume": 2042062.83475, "trades": 8781, "taker_buy_base": 1724192.75, "taker_buy_quote": 888412.15275 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.513, "high": 0.521, "low": 0.507, "close": 0.519, "volume": 3571585.86, "close_time": 1760817599999, "quote_volume": 1836533.38315, "trades": 7455, "taker_buy_base": 1778386.58, "taker_buy_quote": 915493.81869 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.518, "high": 0.523, "low": 0.515, "close": 0.515, "volume": 1983332.99, "close_time": 1760831999999, "quote_volume": 1026885.35767, "trades": 4291, "taker_buy_base": 1064258.88, "taker_buy_quote": 551239.76787 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.516, "high": 0.521, "low": 0.511, "close": 0.519, "volume": 2048627.09, "close_time": 1760846399999, "quote_volume": 1056501.55985, "trades": 6099, "taker_buy_base": 1128931.74, "taker_buy_quote": 582588.61287 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.52, "high": 0.52, "low": 0.51, "close": 0.515, "volume": 1505449.67, "close_time": 1760860799999, "quote_volume": 775629.15441, "trades": 5376, "taker_buy_base": 726016.42, "taker_buy_quote": 374195.92427 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.515, "high": 0.532, "low": 0.507, "close": 0.525, "volume": 9972233.22, "close_time": 1760875199999, "quote_volume": 5197916.39421, "trades": 26687, "taker_buy_base": 5022987.67, "taker_buy_quote": 2618541.62999 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.525, "high": 0.535, "low": 0.518, "close": 0.533, "volume": 5952166.31, "close_time": 1760889599999, "quote_volume": 3143525.46984, "trades": 17208, "taker_buy_base": 3101728.0, "taker_buy_quote": 1637893.44499 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.532, "high": 0.543, "low": 0.53, "close": 0.536, "volume": 4890514.26, "close_time": 1760903999999, "quote_volume": 2622700.03647, "trades": 12305, "taker_buy_base": 2360061.39, "taker_buy_quote": 1265421.71921 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.536, "high": 0.54, "low": 0.529, "close": 0.531, "volume": 2647449.61, "close_time": 1760918399999, "quote_volume": 1417170.06932, "trades": 6462, "taker_buy_base": 1200732.14, "taker_buy_quote": 643305.72298 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.531, "high": 0.55, "low": 0.518, "close": 0.548, "volume": 5585872.96, "close_time": 1760932799999, "quote_volume": 2955663.91629, "trades": 16892, "taker_buy_base": 2858693.42, "taker_buy_quote": 1514504.21747 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.548, "high": 0.557, "low": 0.542, "close": 0.553, "volume": 4547826.35, "close_time": 1760947199999, "quote_volume": 2500936.5421, "trades": 17561, "taker_buy_base": 2194606.23, "taker_buy_quote": 1207658.88449 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.553, "high": 0.561, "low": 0.546, "close": 0.551, "volume": 7687800.35, "close_time": 1760961599999, "quote_volume": 4243047.56186, "trades": 19198, "taker_buy_base": 3634885.26, "taker_buy_quote": 2007158.58198 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.551, "high": 0.56, "low": 0.55, "close": 0.55, "volume": 8832586.99, "close_time": 1760975999999, "quote_volume": 4889673.20177, "trades": 16160, "taker_buy_base": 4416086.03, "taker_buy_quote": 2445675.08743 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.549, "high": 0.55, "low": 0.537, "close": 0.547, "volume": 11008521.04, "close_time": 1760990399999, "quote_volume": 5989244.32806, "trades": 19859, "taker_buy_base": 4972148.52, "taker_buy_quote": 2706647.9971 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.546, "high": 0.552, "low": 0.541, "close": 0.541, "volume": 4006268.87, "close_time": 1761004799999, "quote_volume": 2186304.14017, "trades": 6507, "taker_buy_base": 1976137.1, "taker_buy_quote": 1078607.47471 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.542, "high": 0.544, "low": 0.526, "close": 0.528, "volume": 5972977.07, "close_time": 1761019199999, "quote_volume": 3202673.49779, "trades": 11136, "taker_buy_base": 2631580.63, "taker_buy_quote": 1410694.62045 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.528, "high": 0.528, "low": 0.517, "close": 0.522, "volume": 5661965.51, "close_time": 1761033599999, "quote_volume": 2950758.0415, "trades": 15421, "taker_buy_base": 2813530.99, "taker_buy_quote": 1466273.84822 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.522, "high": 0.527, "low": 0.515, "close": 0.522, "volume": 4974286.3, "close_time": 1761047999999, "quote_volume": 2593239.93793, "trades": 11005, "taker_buy_base": 2818699.95, "taker_buy_quote": 1470096.79602 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.522, "high": 0.578, "low": 0.521, "close": 0.568, "volume": 17486856.94, "close_time": 1761062399999, "quote_volume": 9693097.57391, "trades": 47723, "taker_buy_base": 7887523.74, "taker_buy_quote": 4359080.89203 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.567, "high": 0.584, "low": 0.562, "close": 0.566, "volume": 15171176.93, "close_time": 1761076799999, "quote_volume": 8674446.57843, "trades": 40819, "taker_buy_base": 7788236.26, "taker_buy_quote": 4455532.34176 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.566, "high": 0.567, "low": 0.524, "close": 0.526, "volume": 12521816.27, "close_time": 1761091199999, "quote_volume": 6850349.06203, "trades": 31285, "taker_buy_base": 5385648.83, "taker_buy_quote": 2937394.20167 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.526, "high": 0.533, "low": 0.515, "close": 0.52, "volume": 9858030.28, "close_time": 1761105599999, "quote_volume": 5149718.41156, "trades": 20031, "taker_buy_base": 5600028.71, "taker_buy_quote": 2924639.03856 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.52, "high": 0.525, "low": 0.508, "close": 0.514, "volume": 7235105.06, "close_time": 1761119999999, "quote_volume": 3715924.22898, "trades": 16986, "taker_buy_base": 3796050.19, "taker_buy_quote": 1950016.71888 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.513, "high": 0.514, "low": 0.5, "close": 0.51, "volume": 6454665.8, "close_time": 1761134399999, "quote_volume": 3279707.86244, "trades": 16426, "taker_buy_base": 3231898.02, "taker_buy_quote": 1642558.11842 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.509, "high": 0.517, "low": 0.5, "close": 0.509, "volume": 12035083.29, "close_time": 1761148799999, "quote_volume": 6124822.45936, "trades": 30879, "taker_buy_base": 6497106.13, "taker_buy_quote": 3308098.86807 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.508, "high": 0.51, "low": 0.488, "close": 0.495, "volume": 12502263.35, "close_time": 1761163199999, "quote_volume": 6255220.89542, "trades": 27496, "taker_buy_base": 6097668.21, "taker_buy_quote": 3053577.5515 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.495, "high": 0.497, "low": 0.473, "close": 0.491, "volume": 14127008.9, "close_time": 1761177599999, "quote_volume": 6822177.63699, "trades": 24954, "taker_buy_base": 7446579.97, "taker_buy_quote": 3597651.90316 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.491, "high": 0.504, "low": 0.488, "close": 0.504, "volume": 4387623.25, "close_time": 1761191999999, "quote_volume": 2179285.11473, "trades": 9913, "taker_buy_base": 2200496.33, "taker_buy_quote": 1093488.93545 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.503, "high": 0.516, "low": 0.502, "close": 0.509, "volume": 8152295.09, "close_time": 1761206399999, "quote_volume": 4154103.90003, "trades": 14250, "taker_buy_base": 4466310.82, "taker_buy_quote": 2274607.77699 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.51, "high": 0.515, "low": 0.503, "close": 0.504, "volume": 2386474.31, "close_time": 1761220799999, "quote_volume": 1215061.38434, "trades": 7741, "taker_buy_base": 932532.78, "taker_buy_quote": 475202.10775 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.504, "high": 0.52, "low": 0.498, "close": 0.517, "volume": 7158548.78, "close_time": 1761235199999, "quote_volume": 3641585.87116, "trades": 24525, "taker_buy_base": 3903733.46, "taker_buy_quote": 1986178.56544 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.517, "high": 0.531, "low": 0.513, "close": 0.526, "volume": 8991899.69, "close_time": 1761249599999, "quote_volume": 4699436.38678, "trades": 23704, "taker_buy_base": 4435658.83, "taker_buy_quote": 2318356.04167 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.526, "high": 0.529, "low": 0.517, "close": 0.525, "volume": 3645146.19, "close_time": 1761263999999, "quote_volume": 1907827.56603, "trades": 11285, "taker_buy_base": 1634382.59, "taker_buy_quote": 855808.80496 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.525, "high": 0.532, "low": 0.523, "close": 0.524, "volume": 2322835.54, "close_time": 1761278399999, "quote_volume": 1224420.5799, "trades": 8373, "taker_buy_base": 975469.04, "taker_buy_quote": 514816.09928 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.524, "high": 0.538, "low": 0.522, "close": 0.534, "volume": 3650497.09, "close_time": 1761292799999, "quote_volume": 1940565.09169, "trades": 12357, "taker_buy_base": 1758367.16, "taker_buy_quote": 935949.98419 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.534, "high": 0.542, "low": 0.527, "close": 0.536, "volume": 2666574.14, "close_time": 1761307199999, "quote_volume": 1426690.7041, "trades": 8214, "taker_buy_base": 1367828.9, "taker_buy_quote": 732752.94123 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.536, "high": 0.552, "low": 0.527, "close": 0.53, "volume": 10883805.35, "close_time": 1761321599999, "quote_volume": 5851601.33164, "trades": 25302, "taker_buy_base": 5066635.44, "taker_buy_quote": 2729243.0412 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.53, "high": 0.542, "low": 0.526, "close": 0.539, "volume": 3370072.89, "close_time": 1761335999999, "quote_volume": 1796085.31943, "trades": 7644, "taker_buy_base": 1528372.14, "taker_buy_quote": 815597.3159 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.538, "high": 0.549, "low": 0.538, "close": 0.545, "volume": 3466251.29, "close_time": 1761350399999, "quote_volume": 1887861.94902, "trades": 6522, "taker_buy_base": 1713738.1, "taker_buy_quote": 933574.08992 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.545, "high": 0.546, "low": 0.534, "close": 0.535, "volume": 6969051.01, "close_time": 1761364799999, "quote_volume": 3765705.99294, "trades": 9150, "taker_buy_base": 2887156.8, "taker_buy_quote": 1560740.75849 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.535, "high": 0.539, "low": 0.532, "close": 0.533, "volume": 2044229.44, "close_time": 1761379199999, "quote_volume": 1093972.61775, "trades": 4605, "taker_buy_base": 1005557.62, "taker_buy_quote": 538396.88753 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.533, "high": 0.537, "low": 0.53, "close": 0.533, "volume": 1607933.99, "close_time": 1761393599999, "quote_volume": 858192.48645, "trades": 5029, "taker_buy_base": 613548.76, "taker_buy_quote": 327566.18091 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.534, "high": 0.544, "low": 0.533, "close": 0.542, "volume": 2685074.29, "close_time": 1761407999999, "quote_volume": 1448449.79646, "trades": 6290, "taker_buy_base": 1146078.51, "taker_buy_quote": 618290.30163 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.542, "high": 0.551, "low": 0.541, "close": 0.55, "volume": 2263522.85, "close_time": 1761422399999, "quote_volume": 1233828.32152, "trades": 6090, "taker_buy_base": 1087282.15, "taker_buy_quote": 592813.20023 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.551, "high": 0.554, "low": 0.546, "close": 0.547, "volume": 2274958.23, "close_time": 1761436799999, "quote_volume": 1251454.7803, "trades": 5060, "taker_buy_base": 1054843.09, "taker_buy_quote": 580474.82828 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.547, "high": 0.548, "low": 0.531, "close": 0.534, "volume": 4600893.91, "close_time": 1761451199999, "quote_volume": 2483976.87926, "trades": 10510, "taker_buy_base": 2082351.48, "taker_buy_quote": 1124132.91631 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.533, "high": 0.546, "low": 0.533, "close": 0.545, "volume": 2337813.23, "close_time": 1761465599999, "quote_volume": 1265184.47211, "trades": 4675, "taker_buy_base": 1366223.05, "taker_buy_quote": 739744.7873 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.544, "high": 0.564, "low": 0.544, "close": 0.561, "volume": 6411909.45, "close_time": 1761479999999, "quote_volume": 3544148.70501, "trades": 11652, "taker_buy_base": 3037250.37, "taker_buy_quote": 1679656.69282 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.561, "high": 0.564, "low": 0.556, "close": 0.559, "volume": 5857417.12, "close_time": 1761494399999, "quote_volume": 3279746.23184, "trades": 14792, "taker_buy_base": 2783857.73, "taker_buy_quote": 1559578.87312 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.559, "high": 0.56, "low": 0.554, "close": 0.556, "volume": 2682337.31, "close_time": 1761508799999, "quote_volume": 1490119.6947, "trades": 4791, "taker_buy_base": 1321034.3, "taker_buy_quote": 734149.07624 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.556, "high": 0.574, "low": 0.552, "close": 0.567, "volume": 7296201.52, "close_time": 1761523199999, "quote_volume": 4135437.55872, "trades": 15229, "taker_buy_base": 3887064.34, "taker_buy_quote": 2204707.96602 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.568, "high": 0.576, "low": 0.564, "close": 0.566, "volume": 4412094.27, "close_time": 1761537599999, "quote_volume": 2516147.16579, "trades": 10963, "taker_buy_base": 2222467.41, "taker_buy_quote": 1268122.21119 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.566, "high": 0.578, "low": 0.562, "close": 0.567, "volume": 3398596.59, "close_time": 1761551999999, "quote_volume": 1939170.41366, "trades": 10954, "taker_buy_base": 1791437.2, "taker_buy_quote": 1023234.64503 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.568, "high": 0.568, "low": 0.552, "close": 0.557, "volume": 4815061.75, "close_time": 1761566399999, "quote_volume": 2686674.56941, "trades": 13358, "taker_buy_base": 2478327.03, "taker_buy_quote": 1382647.9121 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.557, "high": 0.559, "low": 0.547, "close": 0.552, "volume": 4579630.67, "close_time": 1761580799999, "quote_volume": 2530289.8205, "trades": 14246, "taker_buy_base": 2084354.02, "taker_buy_quote": 1152120.93853 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.552, "high": 0.569, "low": 0.551, "close": 0.557, "volume": 4604410.27, "close_time": 1761595199999, "quote_volume": 2589976.89726, "trades": 13135, "taker_buy_base": 2591363.96, "taker_buy_quote": 1457799.60173 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.556, "high": 0.559, "low": 0.548, "close": 0.552, "volume": 3674185.95, "close_time": 1761609599999, "quote_volume": 2034509.78084, "trades": 9891, "taker_buy_base": 1864269.69, "taker_buy_quote": 1032982.76695 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.553, "high": 0.557, "low": 0.545, "close": 0.548, "volume": 4344497.16, "close_time": 1761623999999, "quote_volume": 2393599.58953, "trades": 11945, "taker_buy_base": 2291330.53, "taker_buy_quote": 1263459.35431 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.548, "high": 0.557, "low": 0.541, "close": 0.547, "volume": 2839089.12, "close_time": 1761638399999, "quote_volume": 1556866.05753, "trades": 9307, "taker_buy_base": 1359923.56, "taker_buy_quote": 745872.47151 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.548, "high": 0.556, "low": 0.546, "close": 0.549, "volume": 5376892.72, "close_time": 1761652799999, "quote_volume": 2960964.87536, "trades": 10563, "taker_buy_base": 3630733.49, "taker_buy_quote": 2000521.06927 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.549, "high": 0.564, "low": 0.539, "close": 0.552, "volume": 9089040.72, "close_time": 1761667199999, "quote_volume": 5026107.78988, "trades": 24659, "taker_buy_base": 4277397.27, "taker_buy_quote": 2367413.58868 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.551, "high": 0.56, "low": 0.538, "close": 0.54, "volume": 5067961.74, "close_time": 1761681599999, "quote_volume": 2785316.83601, "trades": 16262, "taker_buy_base": 2289072.6, "taker_buy_quote": 1260418.91284 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.54, "high": 0.541, "low": 0.522, "close": 0.533, "volume": 8841235.08, "close_time": 1761695999999, "quote_volume": 4695246.44646, "trades": 22461, "taker_buy_base": 4646715.79, "taker_buy_quote": 2468928.30529 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.532, "high": 0.536, "low": 0.526, "close": 0.526, "volume": 3128971.53, "close_time": 1761710399999, "quote_volume": 1661716.45006, "trades": 7460, "taker_buy_base": 1645633.62, "taker_buy_quote": 874511.99319 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.526, "high": 0.532, "low": 0.525, "close": 0.531, "volume": 2735117.77, "close_time": 1761724799999, "quote_volume": 1445032.8656, "trades": 6687, "taker_buy_base": 1574281.42, "taker_buy_quote": 832041.58763 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.53, "high": 0.543, "low": 0.523, "close": 0.541, "volume": 17075355.46, "close_time": 1761739199999, "quote_volume": 9071266.763, "trades": 26932, "taker_buy_base": 10513011.02, "taker_buy_quote": 5590650.12636 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.541, "high": 0.553, "low": 0.529, "close": 0.532, "volume": 7424736.74, "close_time": 1761753599999, "quote_volume": 4039735.31987, "trades": 24747, "taker_buy_base": 3524638.95, "taker_buy_quote": 1918283.60344 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.531, "high": 0.564, "low": 0.521, "close": 0.559, "volume": 30380866.59, "close_time": 1761767999999, "quote_volume": 16429222.96113, "trades": 69820, "taker_buy_base": 14767380.5, "taker_buy_quote": 7988587.26641 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.56, "high": 0.573, "low": 0.536, "close": 0.538, "volume": 11914468.02, "close_time": 1761782399999, "quote_volume": 6627049.62781, "trades": 24855, "taker_buy_base": 5660739.46, "taker_buy_quote": 3166990.87744 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.539, "high": 0.55, "low": 0.534, "close": 0.542, "volume": 3874830.52, "close_time": 1761796799999, "quote_volume": 2100927.4501, "trades": 12820, "taker_buy_base": 1936835.39, "taker_buy_quote": 1050659.14588 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.541, "high": 0.541, "low": 0.515, "close": 0.533, "volume": 9168407.33, "close_time": 1761811199999, "quote_volume": 4818572.40032, "trades": 29201, "taker_buy_base": 4735697.06, "taker_buy_quote": 2491081.18028 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.533, "high": 0.535, "low": 0.514, "close": 0.514, "volume": 4887233.09, "close_time": 1761825599999, "quote_volume": 2545199.11032, "trades": 13007, "taker_buy_base": 2412597.46, "taker_buy_quote": 1257706.65131 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.515, "high": 0.517, "low": 0.488, "close": 0.49, "volume": 15450245.56, "close_time": 1761839999999, "quote_volume": 7769680.39403, "trades": 38351, "taker_buy_base": 7182032.86, "taker_buy_quote": 3618090.56083 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.489, "high": 0.495, "low": 0.473, "close": 0.475, "volume": 9611985.77, "close_time": 1761854399999, "quote_volume": 4631165.4058, "trades": 21518, "taker_buy_base": 4548569.09, "taker_buy_quote": 2191453.24671 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.475, "high": 0.493, "low": 0.472, "close": 0.493, "volume": 5783099.12, "close_time": 1761868799999, "quote_volume": 2797562.32589, "trades": 12791, "taker_buy_base": 3235331.71, "taker_buy_quote": 1566580.84929 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.493, "high": 0.504, "low": 0.489, "close": 0.495, "volume": 5516094.37, "close_time": 1761883199999, "quote_volume": 2738916.24798, "trades": 14810, "taker_buy_base": 2836493.55, "taker_buy_quote": 1409286.98428 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.495, "high": 0.505, "low": 0.494, "close": 0.501, "volume": 3575841.95, "close_time": 1761897599999, "quote_volume": 1788344.59581, "trades": 9845, "taker_buy_base": 1900817.59, "taker_buy_quote": 950572.01786 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.501, "high": 0.508, "low": 0.496, "close": 0.507, "volume": 3385750.37, "close_time": 1761911999999, "quote_volume": 1695276.37296, "trades": 9470, "taker_buy_base": 1655823.25, "taker_buy_quote": 829663.04681 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.508, "high": 0.52, "low": 0.5, "close": 0.515, "volume": 6967200.49, "close_time": 1761926399999, "quote_volume": 3562653.53471, "trades": 19794, "taker_buy_base": 3480722.02, "taker_buy_quote": 1779969.25334 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.515, "high": 0.521, "low": 0.496, "close": 0.518, "volume": 7025778.89, "close_time": 1761940799999, "quote_volume": 3557365.93111, "trades": 24054, "taker_buy_base": 3669498.04, "taker_buy_quote": 1856360.6141 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.517, "high": 0.52, "low": 0.511, "close": 0.514, "volume": 3379490.48, "close_time": 1761955199999, "quote_volume": 1743413.46095, "trades": 8996, "taker_buy_base": 1794165.24, "taker_buy_quote": 925960.69049 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.515, "high": 0.52, "low": 0.507, "close": 0.52, "volume": 3508038.81, "close_time": 1761969599999, "quote_volume": 1803312.87171, "trades": 8234, "taker_buy_base": 1454802.46, "taker_buy_quote": 748712.4101 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.52, "high": 0.523, "low": 0.511, "close": 0.522, "volume": 3516705.0, "close_time": 1761983999999, "quote_volume": 1819762.10546, "trades": 9016, "taker_buy_base": 1683364.02, "taker_buy_quote": 871304.06435 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.521, "high": 0.535, "low": 0.521, "close": 0.532, "volume": 5014313.92, "close_time": 1761998399999, "quote_volume": 2644507.02914, "trades": 12357, "taker_buy_base": 2344783.79, "taker_buy_quote": 1236803.66918 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.533, "high": 0.537, "low": 0.526, "close": 0.535, "volume": 6397474.61, "close_time": 1762012799999, "quote_volume": 3399098.66474, "trades": 14359, "taker_buy_base": 2796131.49, "taker_buy_quote": 1485690.07138 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.535, "high": 0.54, "low": 0.533, "close": 0.536, "volume": 4386349.06, "close_time": 1762027199999, "quote_volume": 2352588.60644, "trades": 9622, "taker_buy_base": 2061530.04, "taker_buy_quote": 1106059.17813 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.537, "high": 0.541, "low": 0.531, "close": 0.536, "volume": 2684226.72, "close_time": 1762041599999, "quote_volume": 1437121.64182, "trades": 6525, "taker_buy_base": 1223187.02, "taker_buy_quote": 654866.1122 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.535, "high": 0.536, "low": 0.529, "close": 0.53, "volume": 1548812.59, "close_time": 1762055999999, "quote_volume": 824110.56358, "trades": 4303, "taker_buy_base": 731701.73, "taker_buy_quote": 389654.89805 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.53, "high": 0.545, "low": 0.529, "close": 0.544, "volume": 2153731.71, "close_time": 1762070399999, "quote_volume": 1159072.94111, "trades": 7859, "taker_buy_base": 1236897.3, "taker_buy_quote": 665894.08797 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.544, "high": 0.545, "low": 0.532, "close": 0.544, "volume": 4524879.72, "close_time": 1762084799999, "quote_volume": 2432276.41698, "trades": 11191, "taker_buy_base": 2338854.69, "taker_buy_quote": 1258149.85912 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.544, "high": 0.544, "low": 0.526, "close": 0.528, "volume": 4208930.1, "close_time": 1762099199999, "quote_volume": 2243444.49554, "trades": 14175, "taker_buy_base": 1656730.83, "taker_buy_quote": 883438.20115 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.528, "high": 0.53, "low": 0.521, "close": 0.524, "volume": 2642982.78, "close_time": 1762113599999, "quote_volume": 1389016.31665, "trades": 10826, "taker_buy_base": 1134472.73, "taker_buy_quote": 596420.21706 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.525, "high": 0.547, "low": 0.521, "close": 0.544, "volume": 3517546.54, "close_time": 1762127999999, "quote_volume": 1889186.4913, "trades": 10431, "taker_buy_base": 2136189.77, "taker_buy_quote": 1148229.64298 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.544, "high": 0.545, "low": 0.497, "close": 0.499, "volume": 6995948.16, "close_time": 1762142399999, "quote_volume": 3659123.66555, "trades": 25160, "taker_buy_base": 2919662.75, "taker_buy_quote": 1523890.14077 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.498, "high": 0.507, "low": 0.484, "close": 0.496, "volume": 5598587.75, "close_time": 1762156799999, "quote_volume": 2774337.6755, "trades": 20068, "taker_buy_base": 2884666.43, "taker_buy_quote": 1429662.09239 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.496, "high": 0.504, "low": 0.486, "close": 0.49, "volume": 4989345.75, "close_time": 1762171199999, "quote_volume": 2457880.81505, "trades": 16152, "taker_buy_base": 2434023.63, "taker_buy_quote": 1200226.29218 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.49, "high": 0.494, "low": 0.431, "close": 0.45, "volume": 22741159.34, "close_time": 1762185599999, "quote_volume": 10502208.55463, "trades": 38077, "taker_buy_base": 11096061.17, "taker_buy_quote": 5123737.72562 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.45, "high": 0.47, "low": 0.446, "close": 0.448, "volume": 9060291.14, "close_time": 1762199999999, "quote_volume": 4151744.31907, "trades": 24674, "taker_buy_base": 4923732.56, "taker_buy_quote": 2257654.87056 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.449, "high": 0.45, "low": 0.435, "close": 0.441, "volume": 8816506.93, "close_time": 1762214399999, "quote_volume": 3900897.74536, "trades": 18817, "taker_buy_base": 4161433.73, "taker_buy_quote": 1840848.29009 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.441, "high": 0.453, "low": 0.437, "close": 0.443, "volume": 8187473.4, "close_time": 1762228799999, "quote_volume": 3656343.04802, "trades": 17567, "taker_buy_base": 5023046.24, "taker_buy_quote": 2245721.15418 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.442, "high": 0.445, "low": 0.412, "close": 0.415, "volume": 18486498.41, "close_time": 1762243199999, "quote_volume": 7855340.68613, "trades": 30429, "taker_buy_base": 9373248.76, "taker_buy_quote": 3984316.69826 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.415, "high": 0.427, "low": 0.412, "close": 0.421, "volume": 9804843.72, "close_time": 1762257599999, "quote_volume": 4129942.19416, "trades": 19459, "taker_buy_base": 5666629.87, "taker_buy_quote": 2388316.55044 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.421, "high": 0.423, "low": 0.4, "close": 0.408, "volume": 17003933.66, "close_time": 1762271999999, "quote_volume": 7015262.22499, "trades": 29870, "taker_buy_base": 8814602.14, "taker_buy_quote": 3639270.26361 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.408, "high": 0.412, "low": 0.389, "close": 0.396, "volume": 25873728.23, "close_time": 1762286399999, "quote_volume": 10392280.64602, "trades": 41785, "taker_buy_base": 13593717.64, "taker_buy_quote": 5463366.80049 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.396, "high": 0.406, "low": 0.368, "close": 0.402, "volume": 37520039.67, "close_time": 1762300799999, "quote_volume": 14521478.52201, "trades": 50795, "taker_buy_base": 20030694.33, "taker_buy_quote": 7757847.29582 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.403, "high": 0.42, "low": 0.383, "close": 0.418, "volume": 14336311.12, "close_time": 1762315199999, "quote_volume": 5758239.03273, "trades": 26983, "taker_buy_base": 7864207.15, "taker_buy_quote": 3156146.91332 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.418, "high": 0.424, "low": 0.417, "close": 0.42, "volume": 6264604.13, "close_time": 1762329599999, "quote_volume": 2633281.06002, "trades": 11789, "taker_buy_base": 2919999.47, "taker_buy_quote": 1227974.33293 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.42, "high": 0.422, "low": 0.41, "close": 0.419, "volume": 6114749.18, "close_time": 1762343999999, "quote_volume": 2542192.48483, "trades": 14556, "taker_buy_base": 3002455.73, "taker_buy_quote": 1248157.36611 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.418, "high": 0.43, "low": 0.415, "close": 0.427, "volume": 8329260.15, "close_time": 1762358399999, "quote_volume": 3514541.67213, "trades": 18659, "taker_buy_base": 4348264.48, "taker_buy_quote": 1835011.30253 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.428, "high": 0.435, "low": 0.422, "close": 0.429, "volume": 7757743.19, "close_time": 1762372799999, "quote_volume": 3333404.6217, "trades": 13838, "taker_buy_base": 4148516.64, "taker_buy_quote": 1783257.46525 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.43, "high": 0.441, "low": 0.426, "close": 0.437, "volume": 5905641.22, "close_time": 1762387199999, "quote_volume": 2547008.58977, "trades": 11379, "taker_buy_base": 3113647.91, "taker_buy_quote": 1343350.01175 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.436, "high": 0.438, "low": 0.428, "close": 0.432, "volume": 5034547.38, "close_time": 1762401599999, "quote_volume": 2180891.92071, "trades": 11243, "taker_buy_base": 2553397.65, "taker_buy_quote": 1106484.07598 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.431, "high": 0.433, "low": 0.422, "close": 0.425, "volume": 4779309.42, "close_time": 1762415999999, "quote_volume": 2042102.06231, "trades": 10421, "taker_buy_base": 1933649.51, "taker_buy_quote": 826683.8413 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.425, "high": 0.43, "low": 0.422, "close": 0.426, "volume": 5039193.05, "close_time": 1762430399999, "quote_volume": 2148574.55844, "trades": 11574, "taker_buy_base": 2608008.45, "taker_buy_quote": 1112290.97718 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.427, "high": 0.433, "low": 0.415, "close": 0.42, "volume": 9743881.55, "close_time": 1762444799999, "quote_volume": 4117219.57041, "trades": 24133, "taker_buy_base": 4862878.83, "taker_buy_quote": 2054953.8378 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.419, "high": 0.431, "low": 0.412, "close": 0.427, "volume": 9427186.74, "close_time": 1762459199999, "quote_volume": 3976213.66858, "trades": 22863, "taker_buy_base": 4351898.69, "taker_buy_quote": 1836276.27928 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.428, "high": 0.431, "low": 0.42, "close": 0.425, "volume": 6423776.37, "close_time": 1762473599999, "quote_volume": 2731993.92783, "trades": 14544, "taker_buy_base": 3180784.93, "taker_buy_quote": 1352582.1466 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.425, "high": 0.442, "low": 0.425, "close": 0.438, "volume": 7527765.82, "close_time": 1762487999999, "quote_volume": 3263835.63605, "trades": 21781, "taker_buy_base": 3881310.76, "taker_buy_quote": 1685095.1985 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.438, "high": 0.45, "low": 0.431, "close": 0.449, "volume": 6588205.47, "close_time": 1762502399999, "quote_volume": 2905503.36121, "trades": 13396, "taker_buy_base": 3288279.29, "taker_buy_quote": 1450604.86387 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.448, "high": 0.45, "low": 0.429, "close": 0.436, "volume": 8739491.52, "close_time": 1762516799999, "quote_volume": 3829412.78087, "trades": 19119, "taker_buy_base": 4380337.93, "taker_buy_quote": 1922497.17426 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.436, "high": 0.456, "low": 0.422, "close": 0.452, "volume": 12123610.04, "close_time": 1762531199999, "quote_volume": 5300095.53441, "trades": 38147, "taker_buy_base": 6468565.04, "taker_buy_quote": 2831919.70081 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.453, "high": 0.495, "low": 0.45, "close": 0.493, "volume": 20257050.41, "close_time": 1762545599999, "quote_volume": 9699991.87724, "trades": 52888, "taker_buy_base": 11068918.09, "taker_buy_quote": 5296391.97961 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.494, "high": 0.498, "low": 0.479, "close": 0.481, "volume": 9879363.65, "close_time": 1762559999999, "quote_volume": 4850528.09578, "trades": 21528, "taker_buy_base": 4673149.05, "taker_buy_quote": 2297948.18945 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.481, "high": 0.494, "low": 0.477, "close": 0.478, "volume": 8095893.98, "close_time": 1762574399999, "quote_volume": 3927064.03205, "trades": 24561, "taker_buy_base": 3778352.16, "taker_buy_quote": 1834375.6951 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.478, "high": 0.486, "low": 0.465, "close": 0.47, "volume": 5786368.09, "close_time": 1762588799999, "quote_volume": 2744725.36691, "trades": 16487, "taker_buy_base": 2760894.96, "taker_buy_quote": 1311198.70081 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.471, "high": 0.482, "low": 0.466, "close": 0.479, "volume": 6441250.55, "close_time": 1762603199999, "quote_volume": 3055819.41102, "trades": 16444, "taker_buy_base": 3123675.5, "taker_buy_quote": 1483549.92286 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.479, "high": 0.486, "low": 0.46, "close": 0.465, "volume": 7778550.43, "close_time": 1762617599999, "quote_volume": 3668823.90231, "trades": 23187, "taker_buy_base": 3607730.86, "taker_buy_quote": 1702137.7462 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.466, "high": 0.474, "low": 0.46, "close": 0.466, "volume": 5439477.35, "close_time": 1762631999999, "quote_volume": 2539647.4016, "trades": 15901, "taker_buy_base": 2387141.18, "taker_buy_quote": 1114364.80815 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.466, "high": 0.477, "low": 0.464, "close": 0.476, "volume": 2611108.19, "close_time": 1762646399999, "quote_volume": 1230824.24502, "trades": 7606, "taker_buy_base": 1374022.54, "taker_buy_quote": 647916.04158 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.475, "high": 0.476, "low": 0.451, "close": 0.454, "volume": 5008533.96, "close_time": 1762660799999, "quote_volume": 2319550.62091, "trades": 13874, "taker_buy_base": 2089812.19, "taker_buy_quote": 967926.64789 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.454, "high": 0.469, "low": 0.454, "close": 0.469, "volume": 3555035.85, "close_time": 1762675199999, "quote_volume": 1636583.99442, "trades": 8813, "taker_buy_base": 1939117.49, "taker_buy_quote": 892305.44614 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.469, "high": 0.474, "low": 0.455, "close": 0.472, "volume": 3951761.35, "close_time": 1762689599999, "quote_volume": 1842204.08548, "trades": 11696, "taker_buy_base": 2004456.88, "taker_buy_quote": 935267.57529 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.472, "high": 0.484, "low": 0.469, "close": 0.482, "volume": 7745143.29, "close_time": 1762703999999, "quote_volume": 3692605.33824, "trades": 18283, "taker_buy_base": 4209151.01, "taker_buy_quote": 2008130.19538 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.482, "high": 0.489, "low": 0.475, "close": 0.488, "volume": 3877434.4, "close_time": 1762718399999, "quote_volume": 1865459.28115, "trades": 10571, "taker_buy_base": 1878760.0, "taker_buy_quote": 905320.11104 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.489, "high": 0.489, "low": 0.479, "close": 0.48, "volume": 4280209.18, "close_time": 1762732799999, "quote_volume": 2069283.6358, "trades": 9288, "taker_buy_base": 2148214.63, "taker_buy_quote": 1038374.29495 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.481, "high": 0.495, "low": 0.477, "close": 0.49, "volume": 6607406.81, "close_time": 1762747199999, "quote_volume": 3223440.60347, "trades": 15181, "taker_buy_base": 3276810.19, "taker_buy_quote": 1599688.35323 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.491, "high": 0.495, "low": 0.485, "close": 0.488, "volume": 3023382.95, "close_time": 1762761599999, "quote_volume": 1480334.68209, "trades": 8071, "taker_buy_base": 1483602.13, "taker_buy_quote": 726757.47897 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.488, "high": 0.5, "low": 0.483, "close": 0.491, "volume": 4957800.18, "close_time": 1762775999999, "quote_volume": 2435033.10893, "trades": 10389, "taker_buy_base": 2867463.64, "taker_buy_quote": 1408784.83032 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.492, "high": 0.498, "low": 0.482, "close": 0.49, "volume": 7245198.21, "close_time": 1762790399999, "quote_volume": 3540547.53382, "trades": 17980, "taker_buy_base": 3246746.36, "taker_buy_quote": 1588135.68505 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.489, "high": 0.498, "low": 0.482, "close": 0.492, "volume": 4860728.65, "close_time": 1762804799999, "quote_volume": 2377059.52595, "trades": 11390, "taker_buy_base": 2353961.32, "taker_buy_quote": 1152654.16724 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.492, "high": 0.509, "low": 0.487, "close": 0.498, "volume": 7376028.56, "close_time": 1762819199999, "quote_volume": 3658108.86525, "trades": 14915, "taker_buy_base": 3825534.28, "taker_buy_quote": 1899274.94206 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.499, "high": 0.508, "low": 0.487, "close": 0.501, "volume": 7155132.17, "close_time": 1762833599999, "quote_volume": 3566366.55594, "trades": 20108, "taker_buy_base": 3729295.57, "taker_buy_quote": 1860643.5222 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.501, "high": 0.502, "low": 0.476, "close": 0.476, "volume": 4120016.11, "close_time": 1762847999999, "quote_volume": 2003065.52846, "trades": 13106, "taker_buy_base": 1828635.64, "taker_buy_quote": 888244.1688 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.477, "high": 0.485, "low": 0.475, "close": 0.483, "volume": 2747783.73, "close_time": 1762862399999, "quote_volume": 1319370.53761, "trades": 8976, "taker_buy_base": 1411974.94, "taker_buy_quote": 677900.02932 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.482, "high": 0.487, "low": 0.476, "close": 0.477, "volume": 7958455.84, "close_time": 1762876799999, "quote_volume": 3822618.64063, "trades": 17574, "taker_buy_base": 3545001.54, "taker_buy_quote": 1702452.52581 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.477, "high": 0.481, "low": 0.47, "close": 0.47, "volume": 4240509.79, "close_time": 1762891199999, "quote_volume": 2016527.7654, "trades": 13557, "taker_buy_base": 2105387.97, "taker_buy_quote": 1002173.92086 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.471, "high": 0.471, "low": 0.459, "close": 0.46, "volume": 5992603.08, "close_time": 1762905599999, "quote_volume": 2784280.42816, "trades": 13318, "taker_buy_base": 2621168.41, "taker_buy_quote": 1217949.7872 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.46, "high": 0.467, "low": 0.456, "close": 0.466, "volume": 3102493.99, "close_time": 1762919999999, "quote_volume": 1435094.95298, "trades": 10838, "taker_buy_base": 1668891.32, "taker_buy_quote": 772235.78961 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.466, "high": 0.476, "low": 0.465, "close": 0.47, "volume": 2010479.87, "close_time": 1762934399999, "quote_volume": 947000.99649, "trades": 6610, "taker_buy_base": 897712.22, "taker_buy_quote": 422980.95041 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.47, "high": 0.486, "low": 0.47, "close": 0.482, "volume": 3112555.46, "close_time": 1762948799999, "quote_volume": 1498779.22261, "trades": 10344, "taker_buy_base": 1609915.71, "taker_buy_quote": 775127.92267 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.482, "high": 0.491, "low": 0.473, "close": 0.475, "volume": 6795199.76, "close_time": 1762963199999, "quote_volume": 3281499.17928, "trades": 22013, "taker_buy_base": 3071346.63, "taker_buy_quote": 1485940.82613 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.475, "high": 0.477, "low": 0.443, "close": 0.451, "volume": 8524710.05, "close_time": 1762977599999, "quote_volume": 3887700.17207, "trades": 30665, "taker_buy_base": 4523315.89, "taker_buy_quote": 2061591.7316 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.45, "high": 0.46, "low": 0.445, "close": 0.448, "volume": 3224480.65, "close_time": 1762991999999, "quote_volume": 1455132.04324, "trades": 9569, "taker_buy_base": 1847123.66, "taker_buy_quote": 833592.80957 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.447, "high": 0.466, "low": 0.445, "close": 0.461, "volume": 5882390.55, "close_time": 1763006399999, "quote_volume": 2664474.70856, "trades": 14983, "taker_buy_base": 3344927.76, "taker_buy_quote": 1516882.31743 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.461, "high": 0.473, "low": 0.456, "close": 0.468, "volume": 5172412.46, "close_time": 1763020799999, "quote_volume": 2406878.22879, "trades": 14604, "taker_buy_base": 2670032.06, "taker_buy_quote": 1242907.08733 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.468, "high": 0.469, "low": 0.459, "close": 0.464, "volume": 3015057.3, "close_time": 1763035199999, "quote_volume": 1399033.44614, "trades": 8203, "taker_buy_base": 1341429.64, "taker_buy_quote": 622626.36478 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.464, "high": 0.477, "low": 0.459, "close": 0.465, "volume": 8034387.3, "close_time": 1763049599999, "quote_volume": 3749503.22499, "trades": 27672, "taker_buy_base": 4208911.88, "taker_buy_quote": 1963703.75497 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.465, "high": 0.467, "low": 0.426, "close": 0.428, "volume": 11737365.76, "close_time": 1763063999999, "quote_volume": 5191521.07167, "trades": 37815, "taker_buy_base": 5677617.25, "taker_buy_quote": 2506868.10516 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.428, "high": 0.446, "low": 0.421, "close": 0.44, "volume": 6708812.07, "close_time": 1763078399999, "quote_volume": 2889909.36457, "trades": 19124, "taker_buy_base": 3715721.79, "taker_buy_quote": 1600386.1763 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.44, "high": 0.449, "low": 0.433, "close": 0.435, "volume": 5334308.29, "close_time": 1763092799999, "quote_volume": 2348434.05081, "trades": 16946, "taker_buy_base": 2551010.21, "taker_buy_quote": 1124335.1966 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.435, "high": 0.445, "low": 0.412, "close": 0.441, "volume": 10498759.41, "close_time": 1763107199999, "quote_volume": 4492236.36397, "trades": 31075, "taker_buy_base": 5404910.11, "taker_buy_quote": 2313240.66219 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.441, "high": 0.441, "low": 0.421, "close": 0.425, "volume": 4646212.47, "close_time": 1763121599999, "quote_volume": 1996469.79414, "trades": 13445, "taker_buy_base": 2128865.22, "taker_buy_quote": 914811.16422 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.425, "high": 0.433, "low": 0.412, "close": 0.427, "volume": 14778949.81, "close_time": 1763135999999, "quote_volume": 6236620.58751, "trades": 42389, "taker_buy_base": 7717472.39, "taker_buy_quote": 3258206.01923 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.427, "high": 0.436, "low": 0.421, "close": 0.432, "volume": 8032054.35, "close_time": 1763150399999, "quote_volume": 3443282.28172, "trades": 20177, "taker_buy_base": 3828641.34, "taker_buy_quote": 1641943.95168 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.432, "high": 0.433, "low": 0.397, "close": 0.404, "volume": 14259580.09, "close_time": 1763164799999, "quote_volume": 5933070.6223, "trades": 29681, "taker_buy_base": 5705553.17, "taker_buy_quote": 2370574.63047 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.403, "high": 0.425, "low": 0.403, "close": 0.424, "volume": 6271470.93, "close_time": 1763179199999, "quote_volume": 2598440.76468, "trades": 18635, "taker_buy_base": 3392838.44, "taker_buy_quote": 1406305.66215 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.424, "high": 0.432, "low": 0.421, "close": 0.422, "volume": 3553390.42, "close_time": 1763193599999, "quote_volume": 1510852.88519, "trades": 8005, "taker_buy_base": 1809785.05, "taker_buy_quote": 770080.58021 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.422, "high": 0.422, "low": 0.412, "close": 0.417, "volume": 4281091.53, "close_time": 1763207999999, "quote_volume": 1785746.76754, "trades": 10424, "taker_buy_base": 2282375.83, "taker_buy_quote": 952228.31801 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.417, "high": 0.437, "low": 0.417, "close": 0.428, "volume": 5342799.39, "close_time": 1763222399999, "quote_volume": 2295192.10975, "trades": 11598, "taker_buy_base": 2846944.16, "taker_buy_quote": 1222927.28899 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.428, "high": 0.432, "low": 0.423, "close": 0.428, "volume": 3958820.67, "close_time": 1763236799999, "quote_volume": 1693074.76935, "trades": 9125, "taker_buy_base": 1975118.17, "taker_buy_quote": 845362.48077 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.428, "high": 0.428, "low": 0.42, "close": 0.424, "volume": 5681787.62, "close_time": 1763251199999, "quote_volume": 2409116.09339, "trades": 9851, "taker_buy_base": 2052958.03, "taker_buy_quote": 870989.12521 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.424, "high": 0.431, "low": 0.414, "close": 0.431, "volume": 5305958.34, "close_time": 1763265599999, "quote_volume": 2243581.2221, "trades": 12755, "taker_buy_base": 2691772.26, "taker_buy_quote": 1138265.28888 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.431, "high": 0.434, "low": 0.426, "close": 0.429, "volume": 2634795.83, "close_time": 1763279999999, "quote_volume": 1130838.26469, "trades": 5300, "taker_buy_base": 1419953.19, "taker_buy_quote": 609511.48976 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.429, "high": 0.432, "low": 0.417, "close": 0.418, "volume": 3967265.97, "close_time": 1763294399999, "quote_volume": 1691997.17141, "trades": 8811, "taker_buy_base": 1880231.09, "taker_buy_quote": 801981.22282 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.418, "high": 0.423, "low": 0.407, "close": 0.408, "volume": 6046927.38, "close_time": 1763308799999, "quote_volume": 2513645.87505, "trades": 12814, "taker_buy_base": 2873231.98, "taker_buy_quote": 1196132.77756 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.408, "high": 0.413, "low": 0.398, "close": 0.402, "volume": 12350071.9, "close_time": 1763323199999, "quote_volume": 5000414.12561, "trades": 23551, "taker_buy_base": 6433223.32, "taker_buy_quote": 2605542.72016 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.403, "high": 0.414, "low": 0.396, "close": 0.41, "volume": 9177164.63, "close_time": 1763337599999, "quote_volume": 3690009.22881, "trades": 16849, "taker_buy_base": 4690963.69, "taker_buy_quote": 1886141.83558 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.41, "high": 0.42, "low": 0.405, "close": 0.417, "volume": 6505737.13, "close_time": 1763351999999, "quote_volume": 2695830.62681, "trades": 15906, "taker_buy_base": 3700199.69, "taker_buy_quote": 1534020.22364 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.417, "high": 0.419, "low": 0.41, "close": 0.415, "volume": 5203262.42, "close_time": 1763366399999, "quote_volume": 2160321.97963, "trades": 11025, "taker_buy_base": 2571326.05, "taker_buy_quote": 1067299.12816 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.415, "high": 0.419, "low": 0.413, "close": 0.415, "volume": 3404456.25, "close_time": 1763380799999, "quote_volume": 1415912.13858, "trades": 7130, "taker_buy_base": 1570892.87, "taker_buy_quote": 653448.68534 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.415, "high": 0.419, "low": 0.396, "close": 0.401, "volume": 12526315.14, "close_time": 1763395199999, "quote_volume": 5088002.32204, "trades": 37147, "taker_buy_base": 6176978.5, "taker_buy_quote": 2509993.13223 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.401, "high": 0.411, "low": 0.384, "close": 0.387, "volume": 11057998.73, "close_time": 1763409599999, "quote_volume": 4366637.75701, "trades": 34030, "taker_buy_base": 5504384.85, "taker_buy_quote": 2174721.8518 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.387, "high": 0.391, "low": 0.382, "close": 0.388, "volume": 10119437.41, "close_time": 1763423999999, "quote_volume": 3912820.76471, "trades": 19720, "taker_buy_base": 5445137.24, "taker_buy_quote": 2106443.1205 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.388, "high": 0.405, "low": 0.381, "close": 0.403, "volume": 14170170.15, "close_time": 1763438399999, "quote_volume": 5590460.52879, "trades": 23852, "taker_buy_base": 7194349.43, "taker_buy_quote": 2841162.90969 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.403, "high": 0.415, "low": 0.397, "close": 0.402, "volume": 11610812.61, "close_time": 1763452799999, "quote_volume": 4706554.81657, "trades": 20797, "taker_buy_base": 5879631.56, "taker_buy_quote": 2385107.47012 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.402, "high": 0.408, "low": 0.399, "close": 0.403, "volume": 5358977.07, "close_time": 1763467199999, "quote_volume": 2161761.01759, "trades": 10357, "taker_buy_base": 2626525.91, "taker_buy_quote": 1060252.62997 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.403, "high": 0.413, "low": 0.4, "close": 0.411, "volume": 11078162.33, "close_time": 1763481599999, "quote_volume": 4508573.46909, "trades": 22757, "taker_buy_base": 5824382.44, "taker_buy_quote": 2372531.23992 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.411, "high": 0.421, "low": 0.41, "close": 0.419, "volume": 8799697.06, "close_time": 1763495999999, "quote_volume": 3660139.85791, "trades": 15785, "taker_buy_base": 4677069.77, "taker_buy_quote": 1945605.82985 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.419, "high": 0.421, "low": 0.409, "close": 0.417, "volume": 5881825.6, "close_time": 1763510399999, "quote_volume": 2447824.76064, "trades": 10162, "taker_buy_base": 3078292.4, "taker_buy_quote": 1281669.56393 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.417, "high": 0.422, "low": 0.408, "close": 0.413, "volume": 5225894.52, "close_time": 1763524799999, "quote_volume": 2170400.79513, "trades": 11658, "taker_buy_base": 2680541.79, "taker_buy_quote": 1114009.653 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.413, "high": 0.417, "low": 0.406, "close": 0.411, "volume": 9645947.02, "close_time": 1763539199999, "quote_volume": 3958703.7769, "trades": 17559, "taker_buy_base": 4881459.71, "taker_buy_quote": 2003743.41858 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.411, "high": 0.416, "low": 0.407, "close": 0.409, "volume": 5828705.75, "close_time": 1763553599999, "quote_volume": 2394330.17767, "trades": 9198, "taker_buy_base": 2884805.12, "taker_buy_quote": 1185160.95975 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.409, "high": 0.412, "low": 0.394, "close": 0.395, "volume": 10571305.58, "close_time": 1763567999999, "quote_volume": 4266381.556, "trades": 21899, "taker_buy_base": 5120162.85, "taker_buy_quote": 2066912.19958 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.395, "high": 0.399, "low": 0.374, "close": 0.379, "volume": 15407077.19, "close_time": 1763582399999, "quote_volume": 5900180.41506, "trades": 28087, "taker_buy_base": 7624307.18, "taker_buy_quote": 2918823.74859 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.38, "high": 0.4, "low": 0.378, "close": 0.398, "volume": 10180404.36, "close_time": 1763596799999, "quote_volume": 3970407.26416, "trades": 15686, "taker_buy_base": 5431724.68, "taker_buy_quote": 2119019.37901 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.398, "high": 0.407, "low": 0.395, "close": 0.404, "volume": 5568981.57, "close_time": 1763611199999, "quote_volume": 2238428.9972, "trades": 10046, "taker_buy_base": 2916987.49, "taker_buy_quote": 1172538.2639 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.404, "high": 0.414, "low": 0.402, "close": 0.413, "volume": 4731669.62, "close_time": 1763625599999, "quote_volume": 1923084.27304, "trades": 10160, "taker_buy_base": 2215038.31, "taker_buy_quote": 901098.99037 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.413, "high": 0.414, "low": 0.404, "close": 0.41, "volume": 5248171.5, "close_time": 1763639999999, "quote_volume": 2144106.92581, "trades": 10448, "taker_buy_base": 2370116.32, "taker_buy_quote": 968858.0949 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.409, "high": 0.424, "low": 0.409, "close": 0.412, "volume": 12107309.66, "close_time": 1763654399999, "quote_volume": 5041419.91298, "trades": 35723, "taker_buy_base": 6161319.73, "taker_buy_quote": 2567231.76924 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.412, "high": 0.413, "low": 0.374, "close": 0.386, "volume": 21843376.23, "close_time": 1763668799999, "quote_volume": 8491190.77404, "trades": 45069, "taker_buy_base": 11065199.76, "taker_buy_quote": 4302121.14182 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.385, "high": 0.397, "low": 0.377, "close": 0.378, "volume": 10630032.1, "close_time": 1763683199999, "quote_volume": 4095445.24528, "trades": 16289, "taker_buy_base": 5462246.04, "taker_buy_quote": 2104551.39776 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.379, "high": 0.389, "low": 0.371, "close": 0.378, "volume": 7842763.76, "close_time": 1763697599999, "quote_volume": 2985602.74429, "trades": 17709, "taker_buy_base": 3920443.14, "taker_buy_quote": 1493945.5968 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.378, "high": 0.382, "low": 0.325, "close": 0.353, "volume": 23625281.09, "close_time": 1763711999999, "quote_volume": 8430212.07233, "trades": 31448, "taker_buy_base": 11714364.51, "taker_buy_quote": 4178433.82529 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.354, "high": 0.36, "low": 0.333, "close": 0.334, "volume": 14575301.98, "close_time": 1763726399999, "quote_volume": 5029985.75287, "trades": 22039, "taker_buy_base": 6779994.41, "taker_buy_quote": 2341382.24572 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.335, "high": 0.347, "low": 0.325, "close": 0.331, "volume": 25096569.84, "close_time": 1763740799999, "quote_volume": 8464922.09266, "trades": 32173, "taker_buy_base": 13024877.11, "taker_buy_quote": 4395840.29665 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.331, "high": 0.345, "low": 0.322, "close": 0.328, "volume": 32933219.85, "close_time": 1763755199999, "quote_volume": 10975450.29804, "trades": 30484, "taker_buy_base": 17257322.97, "taker_buy_quote": 5749761.66517 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.328, "high": 0.331, "low": 0.31, "close": 0.33, "volume": 27415809.0, "close_time": 1763769599999, "quote_volume": 8826138.3678, "trades": 22773, "taker_buy_base": 13956878.82, "taker_buy_quote": 4496251.13727 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.33, "high": 0.333, "low": 0.321, "close": 0.322, "volume": 17208810.9, "close_time": 1763783999999, "quote_volume": 5644998.80928, "trades": 14429, "taker_buy_base": 8680005.57, "taker_buy_quote": 2847561.95929 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.321, "high": 0.322, "low": 0.308, "close": 0.321, "volume": 23208321.18, "close_time": 1763798399999, "quote_volume": 7315528.26862, "trades": 21022, "taker_buy_base": 11719314.38, "taker_buy_quote": 3694100.35211 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.32, "high": 0.33, "low": 0.312, "close": 0.327, "volume": 16640601.07, "close_time": 1763812799999, "quote_volume": 5341863.74841, "trades": 15411, "taker_buy_base": 8254756.17, "taker_buy_quote": 2648568.38548 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.326, "high": 0.329, "low": 0.317, "close": 0.324, "volume": 12648943.13, "close_time": 1763827199999, "quote_volume": 4091044.94384, "trades": 14329, "taker_buy_base": 6456340.12, "taker_buy_quote": 2089050.52151 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.324, "high": 0.331, "low": 0.323, "close": 0.328, "volume": 7320264.78, "close_time": 1763841599999, "quote_volume": 2398956.74093, "trades": 8026, "taker_buy_base": 3768527.45, "taker_buy_quote": 1235349.23078 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.328, "high": 0.338, "low": 0.325, "close": 0.332, "volume": 8345828.82, "close_time": 1763855999999, "quote_volume": 2758318.3611, "trades": 9011, "taker_buy_base": 4441285.92, "taker_buy_quote": 1468156.90677 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.332, "high": 0.337, "low": 0.329, "close": 0.336, "volume": 9028484.93, "close_time": 1763870399999, "quote_volume": 3014427.24951, "trades": 10785, "taker_buy_base": 4866247.67, "taker_buy_quote": 1624963.29316 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.336, "high": 0.346, "low": 0.333, "close": 0.336, "volume": 8895362.73, "close_time": 1763884799999, "quote_volume": 3018793.05729, "trades": 8694, "taker_buy_base": 4681644.38, "taker_buy_quote": 1590088.53141 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.337, "high": 0.34, "low": 0.332, "close": 0.336, "volume": 6955428.36, "close_time": 1763899199999, "quote_volume": 2338435.98866, "trades": 6722, "taker_buy_base": 3213014.04, "taker_buy_quote": 1080983.44186 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.336, "high": 0.341, "low": 0.332, "close": 0.34, "volume": 10615008.66, "close_time": 1763913599999, "quote_volume": 3570012.74376, "trades": 11001, "taker_buy_base": 5503558.13, "taker_buy_quote": 1851471.04251 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.34, "high": 0.345, "low": 0.336, "close": 0.341, "volume": 10065699.44, "close_time": 1763927999999, "quote_volume": 3419370.19205, "trades": 10684, "taker_buy_base": 5106553.74, "taker_buy_quote": 1734951.05361 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.342, "high": 0.343, "low": 0.334, "close": 0.335, "volume": 8601706.83, "close_time": 1763942399999, "quote_volume": 2914393.51522, "trades": 8485, "taker_buy_base": 4133733.6, "taker_buy_quote": 1401169.75732 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.335, "high": 0.352, "low": 0.33, "close": 0.35, "volume": 12561714.18, "close_time": 1763956799999, "quote_volume": 4283971.89564, "trades": 13462, "taker_buy_base": 6167080.46, "taker_buy_quote": 2107789.57401 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.351, "high": 0.355, "low": 0.341, "close": 0.346, "volume": 9096730.0, "close_time": 1763971199999, "quote_volume": 3169407.10719, "trades": 12658, "taker_buy_base": 4481561.29, "taker_buy_quote": 1561816.23884 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.346, "high": 0.349, "low": 0.337, "close": 0.341, "volume": 7459618.83, "close_time": 1763985599999, "quote_volume": 2543061.33468, "trades": 9788, "taker_buy_base": 3662882.1, "taker_buy_quote": 1248708.568 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.34, "high": 0.351, "low": 0.337, "close": 0.347, "volume": 10788697.86, "close_time": 1763999999999, "quote_volume": 3694797.81086, "trades": 17558, "taker_buy_base": 5451174.96, "taker_buy_quote": 1868595.56177 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.348, "high": 0.37, "low": 0.346, "close": 0.367, "volume": 13078807.1, "close_time": 1764014399999, "quote_volume": 4732091.55902, "trades": 19902, "taker_buy_base": 6871241.73, "taker_buy_quote": 2486573.43679 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.367, "high": 0.38, "low": 0.367, "close": 0.376, "volume": 9082997.4, "close_time": 1764028799999, "quote_volume": 3409399.82045, "trades": 12269, "taker_buy_base": 4819657.97, "taker_buy_quote": 1808633.86138 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.377, "high": 0.378, "low": 0.362, "close": 0.366, "volume": 8503548.05, "close_time": 1764043199999, "quote_volume": 3143461.95882, "trades": 16204, "taker_buy_base": 4635158.13, "taker_buy_quote": 1714284.3559 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.366, "high": 0.367, "low": 0.358, "close": 0.36, "volume": 6323473.02, "close_time": 1764057599999, "quote_volume": 2290068.32644, "trades": 8945, "taker_buy_base": 3020028.18, "taker_buy_quote": 1093863.1572 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.36, "high": 0.363, "low": 0.356, "close": 0.358, "volume": 6273367.86, "close_time": 1764071999999, "quote_volume": 2256899.02619, "trades": 8283, "taker_buy_base": 3208926.73, "taker_buy_quote": 1154897.75386 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.357, "high": 0.362, "low": 0.343, "close": 0.353, "volume": 13371670.1, "close_time": 1764086399999, "quote_volume": 4726761.00976, "trades": 17219, "taker_buy_base": 6617012.97, "taker_buy_quote": 2339506.14796 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.353, "high": 0.362, "low": 0.349, "close": 0.356, "volume": 10130155.23, "close_time": 1764100799999, "quote_volume": 3613095.82106, "trades": 11398, "taker_buy_base": 5086931.39, "taker_buy_quote": 1814909.0551 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.356, "high": 0.372, "low": 0.355, "close": 0.366, "volume": 8238241.49, "close_time": 1764115199999, "quote_volume": 2979296.71957, "trades": 10478, "taker_buy_base": 4009273.48, "taker_buy_quote": 1449937.041 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.367, "high": 0.371, "low": 0.36, "close": 0.361, "volume": 7336467.68, "close_time": 1764129599999, "quote_volume": 2685467.86875, "trades": 8633, "taker_buy_base": 3214994.11, "taker_buy_quote": 1177641.79246 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.361, "high": 0.368, "low": 0.36, "close": 0.367, "volume": 3616754.19, "close_time": 1764143999999, "quote_volume": 1315826.43406, "trades": 4775, "taker_buy_base": 1849728.89, "taker_buy_quote": 672656.86175 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.367, "high": 0.368, "low": 0.356, "close": 0.358, "volume": 5249207.57, "close_time": 1764158399999, "quote_volume": 1898381.61804, "trades": 6222, "taker_buy_base": 2153740.76, "taker_buy_quote": 778060.13459 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.357, "high": 0.363, "low": 0.352, "close": 0.357, "volume": 7962605.01, "close_time": 1764172799999, "quote_volume": 2841039.5495, "trades": 10992, "taker_buy_base": 4076338.04, "taker_buy_quote": 1454705.63034 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.358, "high": 0.392, "low": 0.357, "close": 0.391, "volume": 15399072.09, "close_time": 1764187199999, "quote_volume": 5852119.24261, "trades": 20270, "taker_buy_base": 7787259.34, "taker_buy_quote": 2956629.5916 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.39, "high": 0.393, "low": 0.382, "close": 0.387, "volume": 7461140.83, "close_time": 1764201599999, "quote_volume": 2892580.93232, "trades": 10035, "taker_buy_base": 3518244.88, "taker_buy_quote": 1364303.50408 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.386, "high": 0.388, "low": 0.379, "close": 0.379, "volume": 5393536.98, "close_time": 1764215999999, "quote_volume": 2072877.16045, "trades": 7738, "taker_buy_base": 2633178.71, "taker_buy_quote": 1012211.46042 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.38, "high": 0.389, "low": 0.379, "close": 0.383, "volume": 9661747.92, "close_time": 1764230399999, "quote_volume": 3712686.80846, "trades": 8283, "taker_buy_base": 5365615.01, "taker_buy_quote": 2064536.27638 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.383, "high": 0.384, "low": 0.375, "close": 0.377, "volume": 4190513.74, "close_time": 1764244799999, "quote_volume": 1590876.0358, "trades": 5088, "taker_buy_base": 1853649.28, "taker_buy_quote": 703860.95271 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.376, "high": 0.386, "low": 0.375, "close": 0.386, "volume": 4886617.87, "close_time": 1764259199999, "quote_volume": 1859442.65434, "trades": 6288, "taker_buy_base": 2843214.28, "taker_buy_quote": 1082746.55818 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.385, "high": 0.393, "low": 0.383, "close": 0.392, "volume": 4712318.03, "close_time": 1764273599999, "quote_volume": 1831494.32104, "trades": 6913, "taker_buy_base": 2650348.01, "taker_buy_quote": 1030002.63992 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.391, "high": 0.395, "low": 0.382, "close": 0.383, "volume": 4918001.55, "close_time": 1764287999999, "quote_volume": 1911234.67687, "trades": 6409, "taker_buy_base": 2184138.38, "taker_buy_quote": 849281.53903 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.383, "high": 0.387, "low": 0.378, "close": 0.384, "volume": 6234161.28, "close_time": 1764302399999, "quote_volume": 2380063.37465, "trades": 9617, "taker_buy_base": 2987446.36, "taker_buy_quote": 1141345.18409 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.384, "high": 0.386, "low": 0.379, "close": 0.38, "volume": 2793407.93, "close_time": 1764316799999, "quote_volume": 1067551.45968, "trades": 4568, "taker_buy_base": 1287478.93, "taker_buy_quote": 491976.43254 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.38, "high": 0.395, "low": 0.38, "close": 0.386, "volume": 5467967.47, "close_time": 1764331199999, "quote_volume": 2124276.33713, "trades": 8826, "taker_buy_base": 2841554.93, "taker_buy_quote": 1103959.65129 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.387, "high": 0.407, "low": 0.385, "close": 0.395, "volume": 9718271.61, "close_time": 1764345599999, "quote_volume": 3845957.80798, "trades": 15688, "taker_buy_base": 5029530.29, "taker_buy_quote": 1989368.39377 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.395, "high": 0.395, "low": 0.378, "close": 0.384, "volume": 7568748.21, "close_time": 1764359999999, "quote_volume": 2907993.39715, "trades": 11283, "taker_buy_base": 3790475.08, "taker_buy_quote": 1455797.97877 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.384, "high": 0.385, "low": 0.379, "close": 0.381, "volume": 3418383.85, "close_time": 1764374399999, "quote_volume": 1306024.59691, "trades": 4288, "taker_buy_base": 1749691.84, "taker_buy_quote": 668474.98308 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.381, "high": 0.384, "low": 0.377, "close": 0.378, "volume": 3300388.4, "close_time": 1764388799999, "quote_volume": 1256042.94828, "trades": 4611, "taker_buy_base": 1611183.32, "taker_buy_quote": 613591.80529 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.378, "high": 0.381, "low": 0.374, "close": 0.375, "volume": 4370188.65, "close_time": 1764403199999, "quote_volume": 1646078.79413, "trades": 4470, "taker_buy_base": 1809061.01, "taker_buy_quote": 682562.60256 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.375, "high": 0.379, "low": 0.372, "close": 0.378, "volume": 3486542.33, "close_time": 1764417599999, "quote_volume": 1307267.66816, "trades": 3765, "taker_buy_base": 1887928.93, "taker_buy_quote": 708176.38646 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.379, "high": 0.379, "low": 0.372, "close": 0.376, "volume": 4116421.35, "close_time": 1764431999999, "quote_volume": 1541341.901, "trades": 4527, "taker_buy_base": 1996727.37, "taker_buy_quote": 747822.26027 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.376, "high": 0.377, "low": 0.369, "close": 0.373, "volume": 4044512.42, "close_time": 1764446399999, "quote_volume": 1505051.34991, "trades": 5323, "taker_buy_base": 1757660.38, "taker_buy_quote": 654483.21152 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.372, "high": 0.383, "low": 0.371, "close": 0.379, "volume": 3337089.87, "close_time": 1764460799999, "quote_volume": 1254921.91886, "trades": 3907, "taker_buy_base": 1739761.6, "taker_buy_quote": 654049.34613 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.379, "high": 0.382, "low": 0.373, "close": 0.376, "volume": 3843819.03, "close_time": 1764475199999, "quote_volume": 1453870.47991, "trades": 4256, "taker_buy_base": 1911105.53, "taker_buy_quote": 723108.71371 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.376, "high": 0.379, "low": 0.371, "close": 0.377, "volume": 2256145.94, "close_time": 1764489599999, "quote_volume": 846617.84401, "trades": 3358, "taker_buy_base": 1167273.13, "taker_buy_quote": 438245.60505 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.377, "high": 0.382, "low": 0.376, "close": 0.377, "volume": 3598014.31, "close_time": 1764503999999, "quote_volume": 1359645.6197, "trades": 5420, "taker_buy_base": 1745357.22, "taker_buy_quote": 659700.53028 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.377, "high": 0.388, "low": 0.371, "close": 0.373, "volume": 6121637.2, "close_time": 1764518399999, "quote_volume": 2321256.11626, "trades": 8427, "taker_buy_base": 3149219.8, "taker_buy_quote": 1194964.28362 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.372, "high": 0.38, "low": 0.372, "close": 0.378, "volume": 3824491.04, "close_time": 1764532799999, "quote_volume": 1440060.69697, "trades": 6843, "taker_buy_base": 2446430.58, "taker_buy_quote": 921498.41943 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.377, "high": 0.381, "low": 0.365, "close": 0.366, "volume": 3302687.59, "close_time": 1764547199999, "quote_volume": 1231769.29604, "trades": 5502, "taker_buy_base": 1438936.76, "taker_buy_quote": 537828.08517 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.367, "high": 0.368, "low": 0.337, "close": 0.338, "volume": 17416633.0, "close_time": 1764561599999, "quote_volume": 6028942.64871, "trades": 22850, "taker_buy_base": 8234265.19, "taker_buy_quote": 2847141.09138 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.337, "high": 0.342, "low": 0.336, "close": 0.34, "volume": 6281604.29, "close_time": 1764575999999, "quote_volume": 2125441.70413, "trades": 6840, "taker_buy_base": 3211337.86, "taker_buy_quote": 1086772.56682 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.339, "high": 0.342, "low": 0.334, "close": 0.334, "volume": 4246995.19, "close_time": 1764590399999, "quote_volume": 1437892.95083, "trades": 5103, "taker_buy_base": 2224605.17, "taker_buy_quote": 753283.10633 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.335, "high": 0.341, "low": 0.328, "close": 0.335, "volume": 9666555.69, "close_time": 1764604799999, "quote_volume": 3237261.78111, "trades": 13518, "taker_buy_base": 4688236.12, "taker_buy_quote": 1571396.95657 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.335, "high": 0.341, "low": 0.33, "close": 0.337, "volume": 6679563.8, "close_time": 1764619199999, "quote_volume": 2235964.53366, "trades": 9248, "taker_buy_base": 3489894.12, "taker_buy_quote": 1168231.08868 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.337, "high": 0.348, "low": 0.336, "close": 0.346, "volume": 5314726.7, "close_time": 1764633599999, "quote_volume": 1818568.81235, "trades": 7149, "taker_buy_base": 2799858.56, "taker_buy_quote": 957754.14001 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.346, "high": 0.349, "low": 0.34, "close": 0.344, "volume": 5433483.68, "close_time": 1764647999999, "quote_volume": 1873331.7566, "trades": 5746, "taker_buy_base": 2734459.69, "taker_buy_quote": 943238.21893 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.345, "high": 0.346, "low": 0.341, "close": 0.344, "volume": 3173218.86, "close_time": 1764662399999, "quote_volume": 1091293.09167, "trades": 3237, "taker_buy_base": 1632984.68, "taker_buy_quote": 561615.72133 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.344, "high": 0.348, "low": 0.341, "close": 0.346, "volume": 6047191.05, "close_time": 1764676799999, "quote_volume": 2082412.10075, "trades": 6224, "taker_buy_base": 2967305.57, "taker_buy_quote": 1022379.37147 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.346, "high": 0.397, "low": 0.345, "close": 0.394, "volume": 14206070.81, "close_time": 1764691199999, "quote_volume": 5267716.22974, "trades": 18497, "taker_buy_base": 7815276.87, "taker_buy_quote": 2895673.29113 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.394, "high": 0.425, "low": 0.392, "close": 0.4, "volume": 29789624.46, "close_time": 1764705599999, "quote_volume": 12125490.25058, "trades": 39914, "taker_buy_base": 14464484.68, "taker_buy_quote": 5890784.66493 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.4, "high": 0.411, "low": 0.394, "close": 0.404, "volume": 8877066.4, "close_time": 1764719999999, "quote_volume": 3571129.22271, "trades": 11369, "taker_buy_base": 4151378.56, "taker_buy_quote": 1670585.22438 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.404, "high": 0.407, "low": 0.401, "close": 0.401, "volume": 5604838.62, "close_time": 1764734399999, "quote_volume": 2262734.16427, "trades": 9886, "taker_buy_base": 2661267.6, "taker_buy_quote": 1074788.90763 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.401, "high": 0.408, "low": 0.398, "close": 0.398, "volume": 6018264.59, "close_time": 1764748799999, "quote_volume": 2425483.43306, "trades": 8891, "taker_buy_base": 3204252.5, "taker_buy_quote": 1292188.0976 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.398, "high": 0.407, "low": 0.392, "close": 0.4, "volume": 12925854.77, "close_time": 1764763199999, "quote_volume": 5170596.57073, "trades": 19951, "taker_buy_base": 6745286.23, "taker_buy_quote": 2697252.17035 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.4, "high": 0.402, "low": 0.385, "close": 0.391, "volume": 11233245.5, "close_time": 1764777599999, "quote_volume": 4403938.75243, "trades": 19834, "taker_buy_base": 5229112.16, "taker_buy_quote": 2051634.39215 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.392, "high": 0.399, "low": 0.388, "close": 0.393, "volume": 5262286.25, "close_time": 1764791999999, "quote_volume": 2074929.90729, "trades": 10037, "taker_buy_base": 2801291.74, "taker_buy_quote": 1104904.82509 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.392, "high": 0.402, "low": 0.391, "close": 0.399, "volume": 5120808.57, "close_time": 1764806399999, "quote_volume": 2031335.98611, "trades": 8795, "taker_buy_base": 2889335.45, "taker_buy_quote": 1146346.83434 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.399, "high": 0.413, "low": 0.398, "close": 0.405, "volume": 5646343.67, "close_time": 1764820799999, "quote_volume": 2291198.03504, "trades": 9814, "taker_buy_base": 2853349.39, "taker_buy_quote": 1157436.87019 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.404, "high": 0.407, "low": 0.4, "close": 0.404, "volume": 3942822.07, "close_time": 1764835199999, "quote_volume": 1590539.81622, "trades": 6075, "taker_buy_base": 1930455.9, "taker_buy_quote": 778935.17637 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.404, "high": 0.405, "low": 0.399, "close": 0.402, "volume": 3431032.14, "close_time": 1764849599999, "quote_volume": 1378725.7214, "trades": 7244, "taker_buy_base": 1699883.53, "taker_buy_quote": 683332.62286 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.401, "high": 0.41, "low": 0.396, "close": 0.409, "volume": 6561889.48, "close_time": 1764863999999, "quote_volume": 2639130.99556, "trades": 14978, "taker_buy_base": 3279668.91, "taker_buy_quote": 1319800.16305 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.409, "high": 0.478, "low": 0.39, "close": 0.4, "volume": 43347509.58, "close_time": 1764878399999, "quote_volume": 18326193.05454, "trades": 86826, "taker_buy_base": 22233450.29, "taker_buy_quote": 9396701.84992 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.399, "high": 0.401, "low": 0.381, "close": 0.382, "volume": 11842110.71, "close_time": 1764892799999, "quote_volume": 4608984.59781, "trades": 20139, "taker_buy_base": 5910144.34, "taker_buy_quote": 2299241.68243 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.382, "high": 0.387, "low": 0.378, "close": 0.38, "volume": 6783058.4, "close_time": 1764907199999, "quote_volume": 2593733.94033, "trades": 10998, "taker_buy_base": 3230271.52, "taker_buy_quote": 1235871.4341 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.38, "high": 0.393, "low": 0.378, "close": 0.391, "volume": 5334532.46, "close_time": 1764921599999, "quote_volume": 2059885.15672, "trades": 8522, "taker_buy_base": 2911294.65, "taker_buy_quote": 1124663.05588 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.392, "high": 0.394, "low": 0.381, "close": 0.382, "volume": 6508423.57, "close_time": 1764935999999, "quote_volume": 2519110.2844, "trades": 10870, "taker_buy_base": 3133463.31, "taker_buy_quote": 1213267.23055 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.382, "high": 0.387, "low": 0.373, "close": 0.378, "volume": 9344483.7, "close_time": 1764950399999, "quote_volume": 3547706.48211, "trades": 17229, "taker_buy_base": 4752391.66, "taker_buy_quote": 1805662.756 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.378, "high": 0.378, "low": 0.36, "close": 0.366, "volume": 11322488.55, "close_time": 1764964799999, "quote_volume": 4158830.37846, "trades": 20387, "taker_buy_base": 5591481.97, "taker_buy_quote": 2053120.23722 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.366, "high": 0.372, "low": 0.363, "close": 0.371, "volume": 3677366.0, "close_time": 1764979199999, "quote_volume": 1352007.76381, "trades": 4545, "taker_buy_base": 2043573.87, "taker_buy_quote": 751738.2373 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.371, "high": 0.378, "low": 0.368, "close": 0.372, "volume": 8035466.3, "close_time": 1764993599999, "quote_volume": 2988696.0047, "trades": 9200, "taker_buy_base": 3648561.72, "taker_buy_quote": 1357757.00916 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.371, "high": 0.375, "low": 0.369, "close": 0.372, "volume": 3911616.38, "close_time": 1765007999999, "quote_volume": 1455800.81697, "trades": 5821, "taker_buy_base": 2120469.35, "taker_buy_quote": 789642.38532 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.372, "high": 0.378, "low": 0.369, "close": 0.377, "volume": 3818367.73, "close_time": 1765022399999, "quote_volume": 1420465.69762, "trades": 6928, "taker_buy_base": 1957391.25, "taker_buy_quote": 728280.41817 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.377, "high": 0.383, "low": 0.372, "close": 0.374, "volume": 6113921.4, "close_time": 1765036799999, "quote_volume": 2307532.06109, "trades": 9876, "taker_buy_base": 3238262.54, "taker_buy_quote": 1222435.00891 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.374, "high": 0.377, "low": 0.37, "close": 0.375, "volume": 6322556.26, "close_time": 1765051199999, "quote_volume": 2365166.02639, "trades": 8277, "taker_buy_base": 3007201.61, "taker_buy_quote": 1125422.69221 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.375, "high": 0.383, "low": 0.372, "close": 0.38, "volume": 5268568.79, "close_time": 1765065599999, "quote_volume": 1985394.2691, "trades": 9237, "taker_buy_base": 2666942.8, "taker_buy_quote": 1005258.5843 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.38, "high": 0.386, "low": 0.378, "close": 0.38, "volume": 5308902.66, "close_time": 1765079999999, "quote_volume": 2025666.57697, "trades": 10675, "taker_buy_base": 3025799.35, "taker_buy_quote": 1154755.45126 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.38, "high": 0.382, "low": 0.376, "close": 0.377, "volume": 2766964.1, "close_time": 1765094399999, "quote_volume": 1048445.4961, "trades": 5248, "taker_buy_base": 1241464.41, "taker_buy_quote": 470679.74681 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.377, "high": 0.378, "low": 0.371, "close": 0.374, "volume": 3303146.38, "close_time": 1765108799999, "quote_volume": 1235446.3706, "trades": 12404, "taker_buy_base": 1297673.95, "taker_buy_quote": 485622.90322 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.373, "high": 0.377, "low": 0.357, "close": 0.373, "volume": 8124631.42, "close_time": 1765123199999, "quote_volume": 2973695.24472, "trades": 18731, "taker_buy_base": 3772294.62, "taker_buy_quote": 1380601.26608 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.373, "high": 0.386, "low": 0.368, "close": 0.381, "volume": 5986543.8, "close_time": 1765137599999, "quote_volume": 2272137.20803, "trades": 13745, "taker_buy_base": 3293245.95, "taker_buy_quote": 1251519.47337 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.382, "high": 0.383, "low": 0.361, "close": 0.369, "volume": 5181710.11, "close_time": 1765151999999, "quote_volume": 1919804.72356, "trades": 10071, "taker_buy_base": 2448168.53, "taker_buy_quote": 906235.75691 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.368, "high": 0.381, "low": 0.366, "close": 0.378, "volume": 3406330.42, "close_time": 1765166399999, "quote_volume": 1273002.49166, "trades": 10658, "taker_buy_base": 1871214.17, "taker_buy_quote": 699634.37323 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.378, "high": 0.389, "low": 0.378, "close": 0.385, "volume": 3404954.91, "close_time": 1765180799999, "quote_volume": 1305388.63233, "trades": 7833, "taker_buy_base": 1799287.62, "taker_buy_quote": 690116.20374 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.385, "high": 0.393, "low": 0.383, "close": 0.391, "volume": 4985329.18, "close_time": 1765195199999, "quote_volume": 1936683.97121, "trades": 9008, "taker_buy_base": 2327706.26, "taker_buy_quote": 905086.02993 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.391, "high": 0.398, "low": 0.387, "close": 0.392, "volume": 8959591.8, "close_time": 1765209599999, "quote_volume": 3510728.67706, "trades": 18146, "taker_buy_base": 4102628.55, "taker_buy_quote": 1608196.40106 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.391, "high": 0.4, "low": 0.382, "close": 0.384, "volume": 6016808.34, "close_time": 1765223999999, "quote_volume": 2348534.40018, "trades": 15648, "taker_buy_base": 2899451.87, "taker_buy_quote": 1133636.90836 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.384, "high": 0.394, "low": 0.384, "close": 0.389, "volume": 4415761.58, "close_time": 1765238399999, "quote_volume": 1720954.17101, "trades": 9836, "taker_buy_base": 2517277.03, "taker_buy_quote": 981247.15276 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.389, "high": 0.392, "low": 0.381, "close": 0.385, "volume": 3579278.26, "close_time": 1765252799999, "quote_volume": 1378588.12806, "trades": 6889, "taker_buy_base": 1900535.49, "taker_buy_quote": 732217.07868 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.385, "high": 0.385, "low": 0.378, "close": 0.384, "volume": 3270052.03, "close_time": 1765267199999, "quote_volume": 1246807.60544, "trades": 7048, "taker_buy_base": 1485947.23, "taker_buy_quote": 566814.57135 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.383, "high": 0.387, "low": 0.381, "close": 0.386, "volume": 2486920.12, "close_time": 1765281599999, "quote_volume": 954654.73888, "trades": 5393, "taker_buy_base": 1115611.82, "taker_buy_quote": 428512.6464 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.386, "high": 0.409, "low": 0.384, "close": 0.407, "volume": 6625254.07, "close_time": 1765295999999, "quote_volume": 2616426.5882, "trades": 16337, "taker_buy_base": 3504894.57, "taker_buy_quote": 1386369.49828 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.407, "high": 0.455, "low": 0.407, "close": 0.443, "volume": 25182126.28, "close_time": 1765310399999, "quote_volume": 11102687.39473, "trades": 50751, "taker_buy_base": 12513723.99, "taker_buy_quote": 5513028.44885 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.443, "high": 0.444, "low": 0.423, "close": 0.438, "volume": 9711338.36, "close_time": 1765324799999, "quote_volume": 4198399.06695, "trades": 17984, "taker_buy_base": 4686718.4, "taker_buy_quote": 2025995.07655 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.438, "high": 0.442, "low": 0.425, "close": 0.431, "volume": 8755019.13, "close_time": 1765339199999, "quote_volume": 3799695.21401, "trades": 16274, "taker_buy_base": 3900685.69, "taker_buy_quote": 1694019.50649 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.43, "high": 0.431, "low": 0.42, "close": 0.424, "volume": 4146486.99, "close_time": 1765353599999, "quote_volume": 1769798.58854, "trades": 8808, "taker_buy_base": 2068284.01, "taker_buy_quote": 882954.34154 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.424, "high": 0.425, "low": 0.402, "close": 0.406, "volume": 12941314.26, "close_time": 1765367999999, "quote_volume": 5314250.27067, "trades": 27768, "taker_buy_base": 6322946.59, "taker_buy_quote": 2599627.42323 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.406, "high": 0.408, "low": 0.402, "close": 0.404, "volume": 6328354.69, "close_time": 1765382399999, "quote_volume": 2566950.28698, "trades": 14369, "taker_buy_base": 3130489.71, "taker_buy_quote": 1270231.21562 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.404, "high": 0.42, "low": 0.403, "close": 0.411, "volume": 13862848.4, "close_time": 1765396799999, "quote_volume": 5703646.59693, "trades": 33736, "taker_buy_base": 7179859.55, "taker_buy_quote": 2954407.36728 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.411, "high": 0.424, "low": 0.386, "close": 0.391, "volume": 12811698.06, "close_time": 1765411199999, "quote_volume": 5188674.0604, "trades": 29126, "taker_buy_base": 6274630.12, "taker_buy_quote": 2546135.50068 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.391, "high": 0.391, "low": 0.37, "close": 0.371, "volume": 9416494.88, "close_time": 1765425599999, "quote_volume": 3595101.09965, "trades": 22400, "taker_buy_base": 4635863.34, "taker_buy_quote": 1767739.55588 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.37, "high": 0.387, "low": 0.369, "close": 0.385, "volume": 5952088.04, "close_time": 1765439999999, "quote_volume": 2268310.02284, "trades": 12645, "taker_buy_base": 3449527.41, "taker_buy_quote": 1315096.68008 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.385, "high": 0.386, "low": 0.377, "close": 0.383, "volume": 5061463.5, "close_time": 1765454399999, "quote_volume": 1926935.9247, "trades": 8293, "taker_buy_base": 2357492.45, "taker_buy_quote": 897430.45363 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.383, "high": 0.393, "low": 0.379, "close": 0.39, "volume": 8947346.26, "close_time": 1765468799999, "quote_volume": 3451627.80428, "trades": 18481, "taker_buy_base": 4699347.47, "taker_buy_quote": 1813945.72103 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.39, "high": 0.402, "low": 0.386, "close": 0.397, "volume": 8207474.64, "close_time": 1765483199999, "quote_volume": 3224274.69014, "trades": 15808, "taker_buy_base": 4586865.04, "taker_buy_quote": 1803724.13175 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.396, "high": 0.414, "low": 0.395, "close": 0.402, "volume": 8417152.24, "close_time": 1765497599999, "quote_volume": 3400736.04477, "trades": 13620, "taker_buy_base": 4567080.19, "taker_buy_quote": 1846722.08521 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.402, "high": 0.404, "low": 0.394, "close": 0.397, "volume": 4809631.97, "close_time": 1765511999999, "quote_volume": 1921517.91713, "trades": 9627, "taker_buy_base": 2298337.16, "taker_buy_quote": 918485.82752 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.397, "high": 0.4, "low": 0.389, "close": 0.395, "volume": 4210139.0, "close_time": 1765526399999, "quote_volume": 1659015.79969, "trades": 7724, "taker_buy_base": 1864354.7, "taker_buy_quote": 735150.7377 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.395, "high": 0.399, "low": 0.392, "close": 0.397, "volume": 3044748.82, "close_time": 1765540799999, "quote_volume": 1205180.19982, "trades": 5892, "taker_buy_base": 1659418.82, "taker_buy_quote": 656908.78752 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.398, "high": 0.403, "low": 0.373, "close": 0.376, "volume": 9539477.84, "close_time": 1765555199999, "quote_volume": 3725185.79847, "trades": 15773, "taker_buy_base": 4344111.33, "taker_buy_quote": 1700336.94058 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.375, "high": 0.385, "low": 0.367, "close": 0.382, "volume": 11364390.05, "close_time": 1765569599999, "quote_volume": 4267640.94337, "trades": 19491, "taker_buy_base": 5374021.67, "taker_buy_quote": 2021821.16878 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.381, "high": 0.391, "low": 0.38, "close": 0.39, "volume": 4375263.93, "close_time": 1765583999999, "quote_volume": 1683030.21937, "trades": 6262, "taker_buy_base": 2271198.75, "taker_buy_quote": 874117.81648 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.39, "high": 0.396, "low": 0.388, "close": 0.392, "volume": 3625787.12, "close_time": 1765598399999, "quote_volume": 1417412.93739, "trades": 5362, "taker_buy_base": 1779672.55, "taker_buy_quote": 695899.38402 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.392, "high": 0.4, "low": 0.391, "close": 0.398, "volume": 3858838.8, "close_time": 1765612799999, "quote_volume": 1525523.44241, "trades": 6489, "taker_buy_base": 1901904.36, "taker_buy_quote": 752118.3028 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.399, "high": 0.403, "low": 0.394, "close": 0.395, "volume": 4909092.45, "close_time": 1765627199999, "quote_volume": 1956914.77676, "trades": 7639, "taker_buy_base": 2291661.12, "taker_buy_quote": 913871.10912 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.395, "high": 0.402, "low": 0.395, "close": 0.398, "volume": 3634540.19, "close_time": 1765641599999, "quote_volume": 1444738.4383, "trades": 7883, "taker_buy_base": 1891162.25, "taker_buy_quote": 751931.59267 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.398, "high": 0.401, "low": 0.395, "close": 0.398, "volume": 2907294.63, "close_time": 1765655999999, "quote_volume": 1156917.87616, "trades": 5645, "taker_buy_base": 1433069.07, "taker_buy_quote": 570571.14027 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.398, "high": 0.4, "low": 0.395, "close": 0.396, "volume": 2556314.02, "close_time": 1765670399999, "quote_volume": 1016262.31971, "trades": 5478, "taker_buy_base": 1136222.91, "taker_buy_quote": 451868.73434 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.396, "high": 0.399, "low": 0.394, "close": 0.395, "volume": 2638229.58, "close_time": 1765684799999, "quote_volume": 1044222.25667, "trades": 4228, "taker_buy_base": 1457744.7, "taker_buy_quote": 577160.99187 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.395, "high": 0.397, "low": 0.388, "close": 0.394, "volume": 2989602.32, "close_time": 1765699199999, "quote_volume": 1171855.43454, "trades": 6329, "taker_buy_base": 1458141.86, "taker_buy_quote": 571952.80865 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.394, "high": 0.4, "low": 0.391, "close": 0.395, "volume": 5413377.65, "close_time": 1765713599999, "quote_volume": 2141881.3757, "trades": 11165, "taker_buy_base": 2655289.84, "taker_buy_quote": 1050701.66803 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.396, "high": 0.396, "low": 0.386, "close": 0.388, "volume": 5368197.34, "close_time": 1765727999999, "quote_volume": 2099136.51652, "trades": 10649, "taker_buy_base": 2629765.61, "taker_buy_quote": 1028777.2488 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.387, "high": 0.392, "low": 0.379, "close": 0.383, "volume": 5898008.71, "close_time": 1765742399999, "quote_volume": 2271983.1585, "trades": 12569, "taker_buy_base": 3006887.29, "taker_buy_quote": 1158785.81211 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.383, "high": 0.387, "low": 0.373, "close": 0.379, "volume": 4440851.01, "close_time": 1765756799999, "quote_volume": 1688364.44709, "trades": 9010, "taker_buy_base": 2218837.05, "taker_buy_quote": 844280.98395 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.379, "high": 0.394, "low": 0.378, "close": 0.39, "volume": 5939956.74, "close_time": 1765771199999, "quote_volume": 2298850.77712, "trades": 12904, "taker_buy_base": 3350317.52, "taker_buy_quote": 1297696.68406 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.39, "high": 0.396, "low": 0.389, "close": 0.392, "volume": 3763804.96, "close_time": 1765785599999, "quote_volume": 1477545.50923, "trades": 6057, "taker_buy_base": 1887270.78, "taker_buy_quote": 741220.98492 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.392, "high": 0.398, "low": 0.391, "close": 0.395, "volume": 3986293.54, "close_time": 1765799999999, "quote_volume": 1575225.43597, "trades": 5868, "taker_buy_base": 2194824.57, "taker_buy_quote": 867469.37449 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.396, "high": 0.407, "low": 0.37, "close": 0.375, "volume": 13578894.3, "close_time": 1765814399999, "quote_volume": 5298606.8815, "trades": 27056, "taker_buy_base": 6528179.55, "taker_buy_quote": 2546725.28556 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.375, "high": 0.377, "low": 0.362, "close": 0.367, "volume": 10076763.3, "close_time": 1765828799999, "quote_volume": 3733186.6969, "trades": 22587, "taker_buy_base": 5012083.69, "taker_buy_quote": 1858193.23696 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.367, "high": 0.374, "low": 0.361, "close": 0.373, "volume": 6386108.24, "close_time": 1765843199999, "quote_volume": 2356503.29715, "trades": 8549, "taker_buy_base": 3560743.64, "taker_buy_quote": 1314463.58573 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.373, "high": 0.376, "low": 0.364, "close": 0.37, "volume": 6001227.19, "close_time": 1765857599999, "quote_volume": 2213728.14605, "trades": 7014, "taker_buy_base": 2977146.9, "taker_buy_quote": 1097922.39738 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.37, "high": 0.371, "low": 0.361, "close": 0.362, "volume": 6282026.46, "close_time": 1765871999999, "quote_volume": 2301516.41891, "trades": 8356, "taker_buy_base": 3022374.99, "taker_buy_quote": 1107755.12399 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.362, "high": 0.378, "low": 0.361, "close": 0.377, "volume": 5928776.89, "close_time": 1765886399999, "quote_volume": 2190587.12887, "trades": 9193, "taker_buy_base": 3078139.43, "taker_buy_quote": 1136970.06853 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.376, "high": 0.378, "low": 0.365, "close": 0.375, "volume": 10463196.83, "close_time": 1765900799999, "quote_volume": 3894044.8395, "trades": 22438, "taker_buy_base": 5194663.9, "taker_buy_quote": 1934778.31063 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.375, "high": 0.38, "low": 0.371, "close": 0.377, "volume": 5405404.87, "close_time": 1765915199999, "quote_volume": 2025588.4229, "trades": 9738, "taker_buy_base": 2760901.12, "taker_buy_quote": 1035249.68557 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.377, "high": 0.381, "low": 0.376, "close": 0.38, "volume": 3273608.75, "close_time": 1765929599999, "quote_volume": 1239193.58741, "trades": 4763, "taker_buy_base": 1679126.31, "taker_buy_quote": 635812.9335 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.38, "high": 0.383, "low": 0.375, "close": 0.377, "volume": 2627634.44, "close_time": 1765943999999, "quote_volume": 993136.34575, "trades": 4903, "taker_buy_base": 1416044.37, "taker_buy_quote": 535369.46384 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.376, "high": 0.378, "low": 0.369, "close": 0.375, "volume": 3190854.21, "close_time": 1765958399999, "quote_volume": 1193128.78559, "trades": 5896, "taker_buy_base": 1630293.34, "taker_buy_quote": 609938.93876 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.375, "high": 0.375, "low": 0.369, "close": 0.372, "volume": 2651134.76, "close_time": 1765972799999, "quote_volume": 984944.1665, "trades": 4033, "taker_buy_base": 1291158.91, "taker_buy_quote": 479817.45313 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.372, "high": 0.403, "low": 0.37, "close": 0.379, "volume": 13747555.9, "close_time": 1765987199999, "quote_volume": 5301341.74406, "trades": 25817, "taker_buy_base": 6341954.33, "taker_buy_quote": 2444660.17983 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.38, "high": 0.385, "low": 0.35, "close": 0.358, "volume": 14332426.16, "close_time": 1766001599999, "quote_volume": 5193756.61715, "trades": 25567, "taker_buy_base": 6676035.27, "taker_buy_quote": 2417997.4208 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.359, "high": 0.361, "low": 0.351, "close": 0.354, "volume": 5282493.57, "close_time": 1766015999999, "quote_volume": 1878440.25833, "trades": 6886, "taker_buy_base": 2759808.89, "taker_buy_quote": 981280.01374 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.354, "high": 0.357, "low": 0.35, "close": 0.352, "volume": 4803516.95, "close_time": 1766030399999, "quote_volume": 1694409.54932, "trades": 5672, "taker_buy_base": 2415604.25, "taker_buy_quote": 852313.0226 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.352, "high": 0.355, "low": 0.344, "close": 0.348, "volume": 5247432.94, "close_time": 1766044799999, "quote_volume": 1825877.82245, "trades": 5454, "taker_buy_base": 2617111.13, "taker_buy_quote": 910829.71736 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.349, "high": 0.354, "low": 0.346, "close": 0.351, "volume": 7415537.65, "close_time": 1766059199999, "quote_volume": 2599934.96891, "trades": 8311, "taker_buy_base": 3729147.47, "taker_buy_quote": 1307409.58932 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.351, "high": 0.372, "low": 0.349, "close": 0.366, "volume": 13362802.08, "close_time": 1766073599999, "quote_volume": 4823200.4444, "trades": 19430, "taker_buy_base": 7190058.25, "taker_buy_quote": 2592930.8178 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.365, "high": 0.366, "low": 0.324, "close": 0.326, "volume": 19965122.28, "close_time": 1766087999999, "quote_volume": 6789602.31972, "trades": 23765, "taker_buy_base": 9473855.39, "taker_buy_quote": 3216613.77359 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.326, "high": 0.337, "low": 0.326, "close": 0.329, "volume": 9622728.4, "close_time": 1766102399999, "quote_volume": 3187221.07541, "trades": 9337, "taker_buy_base": 5234840.28, "taker_buy_quote": 1734145.7376 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.33, "high": 0.349, "low": 0.328, "close": 0.344, "volume": 11441538.84, "close_time": 1766116799999, "quote_volume": 3850089.08028, "trades": 11448, "taker_buy_base": 6134056.84, "taker_buy_quote": 2064967.5549 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.344, "high": 0.35, "low": 0.34, "close": 0.344, "volume": 7174283.01, "close_time": 1766131199999, "quote_volume": 2467111.90223, "trades": 7134, "taker_buy_base": 3735367.88, "taker_buy_quote": 1284945.84078 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.345, "high": 0.346, "low": 0.34, "close": 0.344, "volume": 6765732.81, "close_time": 1766145599999, "quote_volume": 2325356.69321, "trades": 6124, "taker_buy_base": 3490157.55, "taker_buy_quote": 1199811.44545 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.344, "high": 0.364, "low": 0.342, "close": 0.352, "volume": 12005093.07, "close_time": 1766159999999, "quote_volume": 4219498.98517, "trades": 15634, "taker_buy_base": 5990533.5, "taker_buy_quote": 2107043.1233 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.352, "high": 0.362, "low": 0.344, "close": 0.357, "volume": 13553143.45, "close_time": 1766174399999, "quote_volume": 4796937.43858, "trades": 17041, "taker_buy_base": 6533842.13, "taker_buy_quote": 2312245.66646 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.358, "high": 0.361, "low": 0.355, "close": 0.357, "volume": 4981375.47, "close_time": 1766188799999, "quote_volume": 1782632.61895, "trades": 6023, "taker_buy_base": 2437616.28, "taker_buy_quote": 872446.99018 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.356, "high": 0.358, "low": 0.353, "close": 0.355, "volume": 4233416.46, "close_time": 1766203199999, "quote_volume": 1505682.02696, "trades": 3642, "taker_buy_base": 2083451.09, "taker_buy_quote": 741080.59471 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.354, "high": 0.355, "low": 0.349, "close": 0.352, "volume": 2824518.88, "close_time": 1766217599999, "quote_volume": 992370.10959, "trades": 2907, "taker_buy_base": 1271490.6, "taker_buy_quote": 446754.74405 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.352, "high": 0.355, "low": 0.347, "close": 0.35, "volume": 3636514.42, "close_time": 1766231999999, "quote_volume": 1275400.4931, "trades": 3543, "taker_buy_base": 1836431.87, "taker_buy_quote": 644291.1215 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.349, "high": 0.352, "low": 0.346, "close": 0.348, "volume": 5024316.03, "close_time": 1766246399999, "quote_volume": 1751295.2669, "trades": 4242, "taker_buy_base": 2627741.17, "taker_buy_quote": 916169.74299 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.348, "high": 0.351, "low": 0.347, "close": 0.349, "volume": 4319409.78, "close_time": 1766260799999, "quote_volume": 1504865.27061, "trades": 3442, "taker_buy_base": 2083421.91, "taker_buy_quote": 726227.29055 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.348, "high": 0.349, "low": 0.345, "close": 0.345, "volume": 2946567.69, "close_time": 1766275199999, "quote_volume": 1022460.16196, "trades": 2580, "taker_buy_base": 1290989.86, "taker_buy_quote": 448196.24744 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.346, "high": 0.347, "low": 0.341, "close": 0.345, "volume": 5046262.38, "close_time": 1766289599999, "quote_volume": 1737067.27843, "trades": 6369, "taker_buy_base": 2316602.39, "taker_buy_quote": 797626.45487 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.345, "high": 0.35, "low": 0.345, "close": 0.347, "volume": 2856890.82, "close_time": 1766303999999, "quote_volume": 994319.83378, "trades": 3467, "taker_buy_base": 1492980.8, "taker_buy_quote": 519685.7268 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.347, "high": 0.351, "low": 0.346, "close": 0.346, "volume": 3802223.72, "close_time": 1766318399999, "quote_volume": 1323985.35483, "trades": 5515, "taker_buy_base": 1736087.52, "taker_buy_quote": 604612.30997 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.346, "high": 0.349, "low": 0.331, "close": 0.337, "volume": 9944217.74, "close_time": 1766332799999, "quote_volume": 3354311.07787, "trades": 13534, "taker_buy_base": 4910055.38, "taker_buy_quote": 1656469.03802 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.336, "high": 0.34, "low": 0.333, "close": 0.337, "volume": 3449311.07, "close_time": 1766347199999, "quote_volume": 1160916.01952, "trades": 5048, "taker_buy_base": 1675300.02, "taker_buy_quote": 564132.88608 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.336, "high": 0.343, "low": 0.334, "close": 0.341, "volume": 3302126.86, "close_time": 1766361599999, "quote_volume": 1116731.93698, "trades": 4854, "taker_buy_base": 1651190.12, "taker_buy_quote": 558444.2703 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.341, "high": 0.352, "low": 0.335, "close": 0.342, "volume": 8782529.09, "close_time": 1766375999999, "quote_volume": 3016094.86299, "trades": 14326, "taker_buy_base": 4864525.68, "taker_buy_quote": 1671466.28426 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.342, "high": 0.343, "low": 0.337, "close": 0.339, "volume": 2919943.67, "close_time": 1766390399999, "quote_volume": 993729.89805, "trades": 4487, "taker_buy_base": 1430844.32, "taker_buy_quote": 487008.84864 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.339, "high": 0.343, "low": 0.334, "close": 0.339, "volume": 4841313.65, "close_time": 1766404799999, "quote_volume": 1635954.22237, "trades": 6405, "taker_buy_base": 2354202.78, "taker_buy_quote": 795880.68351 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.339, "high": 0.343, "low": 0.336, "close": 0.34, "volume": 7700539.19, "close_time": 1766419199999, "quote_volume": 2612633.95377, "trades": 12479, "taker_buy_base": 4042689.63, "taker_buy_quote": 1372421.19121 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.34, "high": 0.341, "low": 0.327, "close": 0.328, "volume": 5965179.54, "close_time": 1766433599999, "quote_volume": 1992220.70204, "trades": 8151, "taker_buy_base": 2877171.24, "taker_buy_quote": 961525.24206 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.327, "high": 0.336, "low": 0.326, "close": 0.336, "volume": 4700881.78, "close_time": 1766447999999, "quote_volume": 1554987.38035, "trades": 7419, "taker_buy_base": 2584335.89, "taker_buy_quote": 855664.63063 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.335, "high": 0.341, "low": 0.33, "close": 0.331, "volume": 6356542.88, "close_time": 1766462399999, "quote_volume": 2135503.53332, "trades": 8111, "taker_buy_base": 3028596.19, "taker_buy_quote": 1017883.79796 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.331, "high": 0.332, "low": 0.318, "close": 0.322, "volume": 12644261.48, "close_time": 1766476799999, "quote_volume": 4097079.58598, "trades": 10601, "taker_buy_base": 6046808.67, "taker_buy_quote": 1959864.75923 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.322, "high": 0.327, "low": 0.321, "close": 0.325, "volume": 4546902.62, "close_time": 1766491199999, "quote_volume": 1471190.71129, "trades": 4482, "taker_buy_base": 2306247.57, "taker_buy_quote": 746428.32018 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.325, "high": 0.326, "low": 0.314, "close": 0.318, "volume": 8029787.87, "close_time": 1766505599999, "quote_volume": 2569168.276, "trades": 10910, "taker_buy_base": 3816067.08, "taker_buy_quote": 1221158.30956 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.318, "high": 0.327, "low": 0.317, "close": 0.326, "volume": 8151280.41, "close_time": 1766519999999, "quote_volume": 2633843.80411, "trades": 8413, "taker_buy_base": 4429803.67, "taker_buy_quote": 1432007.31573 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.326, "high": 0.329, "low": 0.32, "close": 0.322, "volume": 5140927.77, "close_time": 1766534399999, "quote_volume": 1666889.78486, "trades": 5473, "taker_buy_base": 2384944.72, "taker_buy_quote": 774689.73874 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.322, "high": 0.324, "low": 0.312, "close": 0.318, "volume": 5761120.36, "close_time": 1766548799999, "quote_volume": 1832915.74918, "trades": 6029, "taker_buy_base": 2754628.44, "taker_buy_quote": 876723.50971 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.318, "high": 0.321, "low": 0.312, "close": 0.319, "volume": 4816654.26, "close_time": 1766563199999, "quote_volume": 1522821.47121, "trades": 4420, "taker_buy_base": 2240011.65, "taker_buy_quote": 708622.13547 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.319, "high": 0.321, "low": 0.315, "close": 0.316, "volume": 6907228.65, "close_time": 1766577599999, "quote_volume": 2191372.59378, "trades": 11970, "taker_buy_base": 3974127.17, "taker_buy_quote": 1261097.25502 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.316, "high": 0.324, "low": 0.313, "close": 0.323, "volume": 7275713.67, "close_time": 1766591999999, "quote_volume": 2315978.83769, "trades": 7893, "taker_buy_base": 3832508.22, "taker_buy_quote": 1220291.628 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.322, "high": 0.324, "low": 0.319, "close": 0.322, "volume": 5127313.53, "close_time": 1766606399999, "quote_volume": 1648502.54255, "trades": 4627, "taker_buy_base": 2769249.72, "taker_buy_quote": 890418.93144 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.323, "high": 0.326, "low": 0.321, "close": 0.324, "volume": 2535521.46, "close_time": 1766620799999, "quote_volume": 821325.33461, "trades": 1967, "taker_buy_base": 1266701.12, "taker_buy_quote": 410505.88343 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.324, "high": 0.325, "low": 0.321, "close": 0.325, "volume": 3835778.48, "close_time": 1766635199999, "quote_volume": 1239620.46447, "trades": 2625, "taker_buy_base": 2061459.39, "taker_buy_quote": 666416.6705 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.325, "high": 0.328, "low": 0.324, "close": 0.325, "volume": 3026755.79, "close_time": 1766649599999, "quote_volume": 985675.18818, "trades": 2884, "taker_buy_base": 1532185.25, "taker_buy_quote": 499081.1972 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.326, "high": 0.328, "low": 0.315, "close": 0.316, "volume": 4803358.94, "close_time": 1766663999999, "quote_volume": 1536281.57088, "trades": 4464, "taker_buy_base": 2226901.18, "taker_buy_quote": 712174.80861 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.317, "high": 0.323, "low": 0.314, "close": 0.319, "volume": 6950647.05, "close_time": 1766678399999, "quote_volume": 2209501.36901, "trades": 5758, "taker_buy_base": 3714154.45, "taker_buy_quote": 1180876.92238 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.32, "high": 0.322, "low": 0.315, "close": 0.319, "volume": 4748998.99, "close_time": 1766692799999, "quote_volume": 1510781.77233, "trades": 4505, "taker_buy_base": 2592994.29, "taker_buy_quote": 825087.15036 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.319, "high": 0.32, "low": 0.3, "close": 0.307, "volume": 10612036.55, "close_time": 1766707199999, "quote_volume": 3286882.63316, "trades": 10451, "taker_buy_base": 5068996.88, "taker_buy_quote": 1572455.00124 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.307, "high": 0.322, "low": 0.304, "close": 0.317, "volume": 9262504.33, "close_time": 1766721599999, "quote_volume": 2903524.17817, "trades": 9900, "taker_buy_base": 4638946.37, "taker_buy_quote": 1455238.49399 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.317, "high": 0.32, "low": 0.314, "close": 0.315, "volume": 5582831.36, "close_time": 1766735999999, "quote_volume": 1767404.25976, "trades": 5014, "taker_buy_base": 2806799.18, "taker_buy_quote": 888718.11601 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.315, "high": 0.321, "low": 0.315, "close": 0.32, "volume": 4809714.39, "close_time": 1766750399999, "quote_volume": 1530099.5786, "trades": 3465, "taker_buy_base": 2461322.66, "taker_buy_quote": 783008.52597 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.319, "high": 0.322, "low": 0.309, "close": 0.313, "volume": 8308683.1, "close_time": 1766764799999, "quote_volume": 2630476.36406, "trades": 7818, "taker_buy_base": 3839284.79, "taker_buy_quote": 1217241.87799 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.312, "high": 0.316, "low": 0.309, "close": 0.314, "volume": 4112362.49, "close_time": 1766779199999, "quote_volume": 1284755.37971, "trades": 3720, "taker_buy_base": 2092131.58, "taker_buy_quote": 653775.33782 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.315, "high": 0.317, "low": 0.313, "close": 0.315, "volume": 1774251.96, "close_time": 1766793599999, "quote_volume": 558084.92901, "trades": 1665, "taker_buy_base": 880285.59, "taker_buy_quote": 276952.71561 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.314, "high": 0.319, "low": 0.313, "close": 0.318, "volume": 1740735.12, "close_time": 1766807999999, "quote_volume": 549345.33933, "trades": 1819, "taker_buy_base": 964774.46, "taker_buy_quote": 304551.16809 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.317, "high": 0.318, "low": 0.314, "close": 0.315, "volume": 1315558.21, "close_time": 1766822399999, "quote_volume": 415039.35518, "trades": 1052, "taker_buy_base": 608712.3, "taker_buy_quote": 191904.08449 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.315, "high": 0.317, "low": 0.311, "close": 0.316, "volume": 2988727.86, "close_time": 1766836799999, "quote_volume": 936619.93416, "trades": 2565, "taker_buy_base": 1440882.93, "taker_buy_quote": 451751.26967 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.316, "high": 0.317, "low": 0.313, "close": 0.314, "volume": 2978705.75, "close_time": 1766851199999, "quote_volume": 936425.4813, "trades": 2286, "taker_buy_base": 1439025.34, "taker_buy_quote": 452531.37777 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.314, "high": 0.316, "low": 0.313, "close": 0.314, "volume": 3035824.69, "close_time": 1766865599999, "quote_volume": 955115.22167, "trades": 2741, "taker_buy_base": 1561357.46, "taker_buy_quote": 491348.90571 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.314, "high": 0.322, "low": 0.313, "close": 0.321, "volume": 4210182.8, "close_time": 1766879999999, "quote_volume": 1334133.70787, "trades": 3562, "taker_buy_base": 2235792.19, "taker_buy_quote": 708741.28431 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.321, "high": 0.321, "low": 0.315, "close": 0.317, "volume": 1782500.07, "close_time": 1766894399999, "quote_volume": 565795.11212, "trades": 1509, "taker_buy_base": 866498.63, "taker_buy_quote": 275091.1643 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.317, "high": 0.32, "low": 0.316, "close": 0.317, "volume": 1994056.96, "close_time": 1766908799999, "quote_volume": 633727.58488, "trades": 1953, "taker_buy_base": 947519.34, "taker_buy_quote": 301219.80122 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.317, "high": 0.318, "low": 0.315, "close": 0.317, "volume": 2027870.83, "close_time": 1766923199999, "quote_volume": 642006.08291, "trades": 2064, "taker_buy_base": 1045808.07, "taker_buy_quote": 331111.84812 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.316, "high": 0.32, "low": 0.315, "close": 0.316, "volume": 2833379.12, "close_time": 1766937599999, "quote_volume": 899598.02292, "trades": 2748, "taker_buy_base": 1518538.63, "taker_buy_quote": 482455.65199 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.316, "high": 0.317, "low": 0.308, "close": 0.31, "volume": 4816372.01, "close_time": 1766951999999, "quote_volume": 1502292.48036, "trades": 5128, "taker_buy_base": 2144846.88, "taker_buy_quote": 668909.3171 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.309, "high": 0.314, "low": 0.308, "close": 0.313, "volume": 2286753.98, "close_time": 1766966399999, "quote_volume": 710383.39021, "trades": 2551, "taker_buy_base": 1119764.5, "taker_buy_quote": 347965.53938 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.313, "high": 0.324, "low": 0.312, "close": 0.322, "volume": 5796994.65, "close_time": 1766980799999, "quote_volume": 1848741.19559, "trades": 8554, "taker_buy_base": 3267798.94, "taker_buy_quote": 1043002.20432 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.322, "high": 0.322, "low": 0.314, "close": 0.317, "volume": 5328577.87, "close_time": 1766995199999, "quote_volume": 1697096.21625, "trades": 5258, "taker_buy_base": 2394234.67, "taker_buy_quote": 762676.16322 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.316, "high": 0.318, "low": 0.307, "close": 0.309, "volume": 5270730.79, "close_time": 1767009599999, "quote_volume": 1644274.39015, "trades": 5842, "taker_buy_base": 2487246.95, "taker_buy_quote": 776586.99986 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.308, "high": 0.309, "low": 0.291, "close": 0.293, "volume": 19303136.2, "close_time": 1767023999999, "quote_volume": 5737346.76955, "trades": 17748, "taker_buy_base": 9763685.61, "taker_buy_quote": 2899898.32056 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.293, "high": 0.294, "low": 0.287, "close": 0.292, "volume": 9561369.76, "close_time": 1767038399999, "quote_volume": 2783578.6449, "trades": 7297, "taker_buy_base": 4869846.93, "taker_buy_quote": 1418512.3576 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.292, "high": 0.292, "low": 0.287, "close": 0.29, "volume": 5918432.98, "close_time": 1767052799999, "quote_volume": 1712491.65979, "trades": 4258, "taker_buy_base": 3079810.38, "taker_buy_quote": 891294.02304 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.29, "high": 0.291, "low": 0.285, "close": 0.29, "volume": 5710777.92, "close_time": 1767067199999, "quote_volume": 1646600.69176, "trades": 4994, "taker_buy_base": 2807654.63, "taker_buy_quote": 809741.12831 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.29, "high": 0.292, "low": 0.287, "close": 0.289, "volume": 3548981.3, "close_time": 1767081599999, "quote_volume": 1024134.74488, "trades": 3457, "taker_buy_base": 1626449.68, "taker_buy_quote": 469607.42345 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.288, "high": 0.292, "low": 0.288, "close": 0.289, "volume": 5176388.51, "close_time": 1767095999999, "quote_volume": 1499566.16128, "trades": 4799, "taker_buy_base": 2681374.46, "taker_buy_quote": 776993.97602 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.288, "high": 0.29, "low": 0.272, "close": 0.282, "volume": 14876556.94, "close_time": 1767110399999, "quote_volume": 4171227.36981, "trades": 15664, "taker_buy_base": 7029545.26, "taker_buy_quote": 1970645.88674 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.282, "high": 0.286, "low": 0.277, "close": 0.282, "volume": 6339951.91, "close_time": 1767124799999, "quote_volume": 1785669.43901, "trades": 6622, "taker_buy_base": 3165070.05, "taker_buy_quote": 891875.24536 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.281, "high": 0.282, "low": 0.274, "close": 0.277, "volume": 4834186.11, "close_time": 1767139199999, "quote_volume": 1344046.51979, "trades": 4598, "taker_buy_base": 2288657.01, "taker_buy_quote": 636286.16045 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.276, "high": 0.279, "low": 0.273, "close": 0.275, "volume": 4497999.6, "close_time": 1767153599999, "quote_volume": 1241098.40777, "trades": 4918, "taker_buy_base": 2121835.47, "taker_buy_quote": 585409.86402 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.276, "high": 0.278, "low": 0.274, "close": 0.276, "volume": 4964581.28, "close_time": 1767167999999, "quote_volume": 1372086.20637, "trades": 6036, "taker_buy_base": 2804223.99, "taker_buy_quote": 775227.97403 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.276, "high": 0.278, "low": 0.273, "close": 0.275, "volume": 5049004.14, "close_time": 1767182399999, "quote_volume": 1389664.43434, "trades": 3784, "taker_buy_base": 2491018.31, "taker_buy_quote": 685796.88341 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.274, "high": 0.277, "low": 0.271, "close": 0.273, "volume": 7841293.45, "close_time": 1767196799999, "quote_volume": 2147717.87368, "trades": 5571, "taker_buy_base": 3669053.56, "taker_buy_quote": 1005146.4814 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.274, "high": 0.274, "low": 0.261, "close": 0.269, "volume": 12583238.55, "close_time": 1767211199999, "quote_volume": 3358519.95318, "trades": 7716, "taker_buy_base": 6088421.93, "taker_buy_quote": 1625115.86021 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.268, "high": 0.272, "low": 0.267, "close": 0.27, "volume": 5616047.9, "close_time": 1767225599999, "quote_volume": 1516399.77541, "trades": 4253, "taker_buy_base": 2556062.57, "taker_buy_quote": 690079.60714 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.271, "high": 0.272, "low": 0.268, "close": 0.269, "volume": 3473591.94, "close_time": 1767239999999, "quote_volume": 938520.91326, "trades": 3240, "taker_buy_base": 1414063.1, "taker_buy_quote": 382179.66321 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.269, "high": 0.273, "low": 0.268, "close": 0.271, "volume": 1004486.98, "close_time": 1767254399999, "quote_volume": 272134.83714, "trades": 1090, "taker_buy_base": 467107.6, "taker_buy_quote": 126548.30962 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.272, "high": 0.275, "low": 0.271, "close": 0.273, "volume": 2797093.3, "close_time": 1767268799999, "quote_volume": 764604.60052, "trades": 2781, "taker_buy_base": 1380307.56, "taker_buy_quote": 377417.39138 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.274, "high": 0.283, "low": 0.271, "close": 0.28, "volume": 8214497.94, "close_time": 1767283199999, "quote_volume": 2273207.45596, "trades": 5537, "taker_buy_base": 3946463.22, "taker_buy_quote": 1092968.0026 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.28, "high": 0.29, "low": 0.277, "close": 0.289, "volume": 12885041.72, "close_time": 1767297599999, "quote_volume": 3654188.34386, "trades": 7913, "taker_buy_base": 6760983.73, "taker_buy_quote": 1918287.83481 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.29, "high": 0.304, "low": 0.288, "close": 0.301, "volume": 15972388.18, "close_time": 1767311999999, "quote_volume": 4733940.37926, "trades": 10264, "taker_buy_base": 8593966.43, "taker_buy_quote": 2547860.32534 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.302, "high": 0.303, "low": 0.29, "close": 0.299, "volume": 16961636.09, "close_time": 1767326399999, "quote_volume": 5022671.66283, "trades": 13897, "taker_buy_base": 8956190.81, "taker_buy_quote": 2652401.96263 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.299, "high": 0.304, "low": 0.292, "close": 0.293, "volume": 14500088.57, "close_time": 1767340799999, "quote_volume": 4331822.43094, "trades": 8636, "taker_buy_base": 7035362.26, "taker_buy_quote": 2103313.95047 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.292, "high": 0.304, "low": 0.291, "close": 0.296, "volume": 20089584.62, "close_time": 1767355199999, "quote_volume": 6008798.11231, "trades": 13811, "taker_buy_base": 9813046.98, "taker_buy_quote": 2934805.40168 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.295, "high": 0.313, "low": 0.295, "close": 0.312, "volume": 38918479.38, "close_time": 1767369599999, "quote_volume": 11834824.10958, "trades": 30938, "taker_buy_base": 19936911.73, "taker_buy_quote": 6064583.67047 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.313, "high": 0.339, "low": 0.308, "close": 0.32, "volume": 43860348.84, "close_time": 1767383999999, "quote_volume": 14320041.92505, "trades": 39637, "taker_buy_base": 21866563.39, "taker_buy_quote": 7141228.18355 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.32, "high": 0.33, "low": 0.317, "close": 0.325, "volume": 9400982.69, "close_time": 1767398399999, "quote_volume": 3038005.81345, "trades": 10134, "taker_buy_base": 4690746.87, "taker_buy_quote": 1515898.31 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.325, "high": 0.332, "low": 0.321, "close": 0.331, "volume": 10521402.43, "close_time": 1767412799999, "quote_volume": 3430113.02545, "trades": 13875, "taker_buy_base": 5369412.45, "taker_buy_quote": 1751173.90152 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.331, "high": 0.332, "low": 0.315, "close": 0.317, "volume": 7571525.38, "close_time": 1767427199999, "quote_volume": 2453358.26995, "trades": 11571, "taker_buy_base": 3189564.08, "taker_buy_quote": 1034050.55972 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.317, "high": 0.326, "low": 0.315, "close": 0.319, "volume": 8046625.25, "close_time": 1767441599999, "quote_volume": 2576915.61545, "trades": 12617, "taker_buy_base": 4043381.91, "taker_buy_quote": 1296684.33991 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.319, "high": 0.326, "low": 0.317, "close": 0.324, "volume": 4314046.8, "close_time": 1767455999999, "quote_volume": 1388224.87677, "trades": 6076, "taker_buy_base": 2224594.39, "taker_buy_quote": 716521.80628 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.325, "high": 0.348, "low": 0.325, "close": 0.334, "volume": 22717360.94, "close_time": 1767470399999, "quote_volume": 7610510.87526, "trades": 28697, "taker_buy_base": 11547429.27, "taker_buy_quote": 3868036.72637 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.335, "high": 0.347, "low": 0.33, "close": 0.338, "volume": 7190949.76, "close_time": 1767484799999, "quote_volume": 2432176.59139, "trades": 9329, "taker_buy_base": 3482436.86, "taker_buy_quote": 1177520.13279 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.338, "high": 0.364, "low": 0.338, "close": 0.356, "volume": 19669975.81, "close_time": 1767499199999, "quote_volume": 6861224.44059, "trades": 29680, "taker_buy_base": 9268338.88, "taker_buy_quote": 3234747.79657 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.356, "high": 0.36, "low": 0.346, "close": 0.356, "volume": 13513470.89, "close_time": 1767513599999, "quote_volume": 4773441.26904, "trades": 21360, "taker_buy_base": 6578969.37, "taker_buy_quote": 2324947.92872 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.355, "high": 0.373, "low": 0.35, "close": 0.372, "volume": 20174305.94, "close_time": 1767527999999, "quote_volume": 7341421.63121, "trades": 30696, "taker_buy_base": 10710082.74, "taker_buy_quote": 3901238.78786 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.371, "high": 0.43, "low": 0.366, "close": 0.399, "volume": 77235668.87, "close_time": 1767542399999, "quote_volume": 30929182.75202, "trades": 92306, "taker_buy_base": 40463491.38, "taker_buy_quote": 16235380.69053 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.398, "high": 0.409, "low": 0.393, "close": 0.404, "volume": 27370003.06, "close_time": 1767556799999, "quote_volume": 10991844.9764, "trades": 34564, "taker_buy_base": 12774632.22, "taker_buy_quote": 5135134.44058 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.404, "high": 0.412, "low": 0.401, "close": 0.406, "volume": 15623213.99, "close_time": 1767571199999, "quote_volume": 6350689.19254, "trades": 23982, "taker_buy_base": 8193581.03, "taker_buy_quote": 3331743.02969 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.406, "high": 0.41, "low": 0.394, "close": 0.396, "volume": 17447779.77, "close_time": 1767585599999, "quote_volume": 6984606.64252, "trades": 26574, "taker_buy_base": 8691020.41, "taker_buy_quote": 3480408.14294 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.397, "high": 0.406, "low": 0.387, "close": 0.4, "volume": 11997918.98, "close_time": 1767599999999, "quote_volume": 4742917.55333, "trades": 19633, "taker_buy_base": 5557337.98, "taker_buy_quote": 2198609.69681 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.401, "high": 0.401, "low": 0.384, "close": 0.388, "volume": 14295501.01, "close_time": 1767614399999, "quote_volume": 5579758.11399, "trades": 19947, "taker_buy_base": 6685519.21, "taker_buy_quote": 2610882.36082 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.387, "high": 0.402, "low": 0.386, "close": 0.4, "volume": 9083519.94, "close_time": 1767628799999, "quote_volume": 3570837.60075, "trades": 13998, "taker_buy_base": 4744311.5, "taker_buy_quote": 1866338.64988 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.399, "high": 0.418, "low": 0.396, "close": 0.404, "volume": 22118350.93, "close_time": 1767643199999, "quote_volume": 8980410.58583, "trades": 25526, "taker_buy_base": 10418146.37, "taker_buy_quote": 4238506.82974 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.405, "high": 0.416, "low": 0.403, "close": 0.41, "volume": 11092908.38, "close_time": 1767657599999, "quote_volume": 4531280.9924, "trades": 13145, "taker_buy_base": 4986209.53, "taker_buy_quote": 2038108.07971 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.409, "high": 0.43, "low": 0.406, "close": 0.426, "volume": 14227233.82, "close_time": 1767671999999, "quote_volume": 5936871.48484, "trades": 20123, "taker_buy_base": 7693223.65, "taker_buy_quote": 3213913.00013 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.425, "high": 0.426, "low": 0.401, "close": 0.406, "volume": 10615587.54, "close_time": 1767686399999, "quote_volume": 4370329.31949, "trades": 16693, "taker_buy_base": 4949508.13, "taker_buy_quote": 2038813.38966 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.407, "high": 0.452, "low": 0.405, "close": 0.445, "volume": 31030462.03, "close_time": 1767700799999, "quote_volume": 13426844.99112, "trades": 40143, "taker_buy_base": 16168743.82, "taker_buy_quote": 6998596.99288 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.446, "high": 0.505, "low": 0.412, "close": 0.434, "volume": 121108459.82, "close_time": 1767715199999, "quote_volume": 56481598.42195, "trades": 193276, "taker_buy_base": 62568504.33, "taker_buy_quote": 29194437.55462 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.434, "high": 0.44, "low": 0.418, "close": 0.423, "volume": 27499057.08, "close_time": 1767729599999, "quote_volume": 11788204.44259, "trades": 53438, "taker_buy_base": 13370137.03, "taker_buy_quote": 5735482.65976 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.423, "high": 0.437, "low": 0.419, "close": 0.42, "volume": 12901423.0, "close_time": 1767743999999, "quote_volume": 5509024.98398, "trades": 21962, "taker_buy_base": 6678872.97, "taker_buy_quote": 2854110.16277 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.42, "high": 0.422, "low": 0.408, "close": 0.41, "volume": 8692883.05, "close_time": 1767758399999, "quote_volume": 3588017.93986, "trades": 13720, "taker_buy_base": 3896670.89, "taker_buy_quote": 1608627.19987 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.41, "high": 0.419, "low": 0.404, "close": 0.418, "volume": 8191396.57, "close_time": 1767772799999, "quote_volume": 3371057.85014, "trades": 12563, "taker_buy_base": 4106864.72, "taker_buy_quote": 1692267.45006 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.418, "high": 0.429, "low": 0.406, "close": 0.409, "volume": 15648033.34, "close_time": 1767787199999, "quote_volume": 6488023.26526, "trades": 26851, "taker_buy_base": 7487141.27, "taker_buy_quote": 3106866.67162 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.408, "high": 0.409, "low": 0.396, "close": 0.397, "volume": 12273873.44, "close_time": 1767801599999, "quote_volume": 4937919.70188, "trades": 18896, "taker_buy_base": 5663297.88, "taker_buy_quote": 2278823.58616 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.397, "high": 0.4, "low": 0.388, "close": 0.392, "volume": 7554171.72, "close_time": 1767815999999, "quote_volume": 2981771.77455, "trades": 11358, "taker_buy_base": 3461551.79, "taker_buy_quote": 1367720.6429 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.392, "high": 0.397, "low": 0.386, "close": 0.39, "volume": 5919029.58, "close_time": 1767830399999, "quote_volume": 2314033.43939, "trades": 7980, "taker_buy_base": 3122257.81, "taker_buy_quote": 1220551.78732 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.39, "high": 0.395, "low": 0.381, "close": 0.385, "volume": 6112487.65, "close_time": 1767844799999, "quote_volume": 2381832.8855, "trades": 8550, "taker_buy_base": 2990271.96, "taker_buy_quote": 1165959.52988 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.385, "high": 0.391, "low": 0.381, "close": 0.39, "volume": 9035077.47, "close_time": 1767859199999, "quote_volume": 3498187.86298, "trades": 13065, "taker_buy_base": 4461747.27, "taker_buy_quote": 1728257.13753 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.39, "high": 0.392, "low": 0.375, "close": 0.383, "volume": 8240804.43, "close_time": 1767873599999, "quote_volume": 3148291.65201, "trades": 12137, "taker_buy_base": 3633459.36, "taker_buy_quote": 1388708.16267 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.384, "high": 0.394, "low": 0.373, "close": 0.393, "volume": 10026236.46, "close_time": 1767887999999, "quote_volume": 3827206.51171, "trades": 17233, "taker_buy_base": 4556997.83, "taker_buy_quote": 1744724.97935 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.392, "high": 0.395, "low": 0.38, "close": 0.381, "volume": 6145823.71, "close_time": 1767902399999, "quote_volume": 2384739.95205, "trades": 12235, "taker_buy_base": 2848319.62, "taker_buy_quote": 1106699.19183 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.381, "high": 0.388, "low": 0.376, "close": 0.381, "volume": 3893467.6, "close_time": 1767916799999, "quote_volume": 1488390.78458, "trades": 7281, "taker_buy_base": 2058231.59, "taker_buy_quote": 787671.92972 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.38, "high": 0.385, "low": 0.374, "close": 0.384, "volume": 3034579.24, "close_time": 1767931199999, "quote_volume": 1151162.03746, "trades": 6157, "taker_buy_base": 1479966.37, "taker_buy_quote": 562082.75788 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.385, "high": 0.386, "low": 0.382, "close": 0.385, "volume": 2735318.23, "close_time": 1767945599999, "quote_volume": 1051201.2165, "trades": 6000, "taker_buy_base": 1401891.59, "taker_buy_quote": 538778.00934 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.385, "high": 0.39, "low": 0.379, "close": 0.386, "volume": 5104095.9, "close_time": 1767959999999, "quote_volume": 1964880.15458, "trades": 8479, "taker_buy_base": 2420199.62, "taker_buy_quote": 932325.26009 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.386, "high": 0.391, "low": 0.378, "close": 0.386, "volume": 8064503.7, "close_time": 1767974399999, "quote_volume": 3097396.17807, "trades": 16448, "taker_buy_base": 3977344.26, "taker_buy_quote": 1528199.82281 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.386, "high": 0.398, "low": 0.383, "close": 0.383, "volume": 8726170.66, "close_time": 1767988799999, "quote_volume": 3404723.75585, "trades": 18839, "taker_buy_base": 4612717.04, "taker_buy_quote": 1801587.46313 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.383, "high": 0.391, "low": 0.382, "close": 0.388, "volume": 2757828.38, "close_time": 1768003199999, "quote_volume": 1065003.53134, "trades": 5863, "taker_buy_base": 1488843.06, "taker_buy_quote": 575291.78593 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.387, "high": 0.389, "low": 0.379, "close": 0.38, "volume": 3100535.87, "close_time": 1768017599999, "quote_volume": 1189338.74595, "trades": 5953, "taker_buy_base": 1816920.56, "taker_buy_quote": 697372.02255 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.38, "high": 0.382, "low": 0.374, "close": 0.377, "volume": 3193837.18, "close_time": 1768031999999, "quote_volume": 1207366.51039, "trades": 6444, "taker_buy_base": 1641112.78, "taker_buy_quote": 620738.66612 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.377, "high": 0.385, "low": 0.377, "close": 0.384, "volume": 2227904.58, "close_time": 1768046399999, "quote_volume": 848839.35057, "trades": 4687, "taker_buy_base": 1186776.61, "taker_buy_quote": 452348.9725 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.384, "high": 0.388, "low": 0.38, "close": 0.381, "volume": 2841232.06, "close_time": 1768060799999, "quote_volume": 1094677.6747, "trades": 5012, "taker_buy_base": 1244834.81, "taker_buy_quote": 479983.40574 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.381, "high": 0.383, "low": 0.378, "close": 0.382, "volume": 2153101.89, "close_time": 1768075199999, "quote_volume": 819359.80955, "trades": 4071, "taker_buy_base": 971131.42, "taker_buy_quote": 369579.82134 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.382, "high": 0.382, "low": 0.375, "close": 0.379, "volume": 1895819.51, "close_time": 1768089599999, "quote_volume": 718196.31103, "trades": 3338, "taker_buy_base": 934632.42, "taker_buy_quote": 354072.65883 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.379, "high": 0.384, "low": 0.377, "close": 0.382, "volume": 2231909.66, "close_time": 1768103999999, "quote_volume": 849946.59477, "trades": 3607, "taker_buy_base": 1183397.83, "taker_buy_quote": 450821.15351 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.382, "high": 0.384, "low": 0.377, "close": 0.382, "volume": 2499046.6, "close_time": 1768118399999, "quote_volume": 950205.18901, "trades": 3872, "taker_buy_base": 1147670.87, "taker_buy_quote": 436397.68624 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.381, "high": 0.385, "low": 0.38, "close": 0.384, "volume": 2779370.31, "close_time": 1768132799999, "quote_volume": 1063626.13312, "trades": 4237, "taker_buy_base": 1426269.92, "taker_buy_quote": 545933.79157 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.384, "high": 0.388, "low": 0.377, "close": 0.379, "volume": 4862662.33, "close_time": 1768147199999, "quote_volume": 1868263.35054, "trades": 7579, "taker_buy_base": 2725857.84, "taker_buy_quote": 1047868.54902 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.379, "high": 0.386, "low": 0.378, "close": 0.38, "volume": 3531956.33, "close_time": 1768161599999, "quote_volume": 1348429.693, "trades": 6670, "taker_buy_base": 1722495.14, "taker_buy_quote": 657860.12846 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.38, "high": 0.381, "low": 0.369, "close": 0.377, "volume": 4734763.16, "close_time": 1768175999999, "quote_volume": 1772935.74467, "trades": 8826, "taker_buy_base": 2453844.12, "taker_buy_quote": 918787.59574 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.377, "high": 0.394, "low": 0.372, "close": 0.385, "volume": 7038864.2, "close_time": 1768190399999, "quote_volume": 2705141.81004, "trades": 15539, "taker_buy_base": 3658035.31, "taker_buy_quote": 1405957.27582 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.385, "high": 0.389, "low": 0.372, "close": 0.374, "volume": 8409240.85, "close_time": 1768204799999, "quote_volume": 3198513.67637, "trades": 13970, "taker_buy_base": 4304838.44, "taker_buy_quote": 1636959.96636 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.373, "high": 0.377, "low": 0.366, "close": 0.373, "volume": 4880754.18, "close_time": 1768219199999, "quote_volume": 1812039.67784, "trades": 9856, "taker_buy_base": 2198017.43, "taker_buy_quote": 816662.40345 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.373, "high": 0.382, "low": 0.364, "close": 0.38, "volume": 5455848.13, "close_time": 1768233599999, "quote_volume": 2035870.39402, "trades": 12395, "taker_buy_base": 2857202.3, "taker_buy_quote": 1067556.67345 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.379, "high": 0.383, "low": 0.372, "close": 0.376, "volume": 4038489.31, "close_time": 1768247999999, "quote_volume": 1522784.2166, "trades": 9265, "taker_buy_base": 1839209.06, "taker_buy_quote": 693458.58161 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.375, "high": 0.378, "low": 0.366, "close": 0.369, "volume": 3672592.87, "close_time": 1768262399999, "quote_volume": 1360691.70404, "trades": 5469, "taker_buy_base": 1834876.11, "taker_buy_quote": 679967.696 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.369, "high": 0.374, "low": 0.365, "close": 0.369, "volume": 2654939.58, "close_time": 1768276799999, "quote_volume": 981737.11846, "trades": 4044, "taker_buy_base": 1262534.14, "taker_buy_quote": 467213.53375 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.368, "high": 0.378, "low": 0.368, "close": 0.373, "volume": 4205862.3, "close_time": 1768291199999, "quote_volume": 1564869.37126, "trades": 6904, "taker_buy_base": 2069217.3, "taker_buy_quote": 770285.60217 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.373, "high": 0.384, "low": 0.371, "close": 0.379, "volume": 4058441.39, "close_time": 1768305599999, "quote_volume": 1527048.1239, "trades": 7834, "taker_buy_base": 2098774.64, "taker_buy_quote": 790103.77037 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.379, "high": 0.397, "low": 0.379, "close": 0.392, "volume": 11900804.54, "close_time": 1768319999999, "quote_volume": 4604766.91836, "trades": 20577, "taker_buy_base": 6206832.54, "taker_buy_quote": 2403642.2927 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.392, "high": 0.399, "low": 0.387, "close": 0.398, "volume": 7988549.31, "close_time": 1768334399999, "quote_volume": 3136958.92279, "trades": 14274, "taker_buy_base": 3999753.32, "taker_buy_quote": 1571024.68657 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.398, "high": 0.436, "low": 0.393, "close": 0.42, "volume": 19802001.68, "close_time": 1768348799999, "quote_volume": 8299329.7182, "trades": 37592, "taker_buy_base": 10543666.44, "taker_buy_quote": 4421393.36894 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.42, "high": 0.427, "low": 0.415, "close": 0.424, "volume": 6475664.72, "close_time": 1768363199999, "quote_volume": 2720469.67201, "trades": 19239, "taker_buy_base": 3610280.98, "taker_buy_quote": 1517385.1432 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.424, "high": 0.425, "low": 0.41, "close": 0.416, "volume": 4647493.56, "close_time": 1768377599999, "quote_volume": 1929322.01321, "trades": 15092, "taker_buy_base": 2145432.4, "taker_buy_quote": 891125.93599 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.416, "high": 0.428, "low": 0.414, "close": 0.419, "volume": 5619880.87, "close_time": 1768391999999, "quote_volume": 2364572.03261, "trades": 17443, "taker_buy_base": 2987056.02, "taker_buy_quote": 1257143.97787 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.418, "high": 0.421, "low": 0.41, "close": 0.415, "volume": 6427002.06, "close_time": 1768406399999, "quote_volume": 2669657.52304, "trades": 19163, "taker_buy_base": 3335202.96, "taker_buy_quote": 1386476.1746 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.415, "high": 0.43, "low": 0.406, "close": 0.417, "volume": 11892991.16, "close_time": 1768420799999, "quote_volume": 4981214.60744, "trades": 28562, "taker_buy_base": 6425574.84, "taker_buy_quote": 2694493.6625 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.417, "high": 0.421, "low": 0.405, "close": 0.411, "volume": 5069838.32, "close_time": 1768435199999, "quote_volume": 2095512.27577, "trades": 14395, "taker_buy_base": 2340429.65, "taker_buy_quote": 968803.70747 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.411, "high": 0.411, "low": 0.389, "close": 0.39, "volume": 6326002.03, "close_time": 1768449599999, "quote_volume": 2533318.96065, "trades": 13503, "taker_buy_base": 2539888.56, "taker_buy_quote": 1019272.24157 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.39, "high": 0.399, "low": 0.39, "close": 0.397, "volume": 4151448.47, "close_time": 1768463999999, "quote_volume": 1640359.71433, "trades": 6923, "taker_buy_base": 2324021.35, "taker_buy_quote": 918785.38644 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.397, "high": 0.401, "low": 0.391, "close": 0.393, "volume": 3412026.7, "close_time": 1768478399999, "quote_volume": 1351471.54924, "trades": 5458, "taker_buy_base": 1506013.18, "taker_buy_quote": 597173.90188 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.393, "high": 0.399, "low": 0.378, "close": 0.385, "volume": 7052197.62, "close_time": 1768492799999, "quote_volume": 2753021.03329, "trades": 15214, "taker_buy_base": 3608310.36, "taker_buy_quote": 1410183.38044 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.385, "high": 0.39, "low": 0.376, "close": 0.381, "volume": 4755389.82, "close_time": 1768507199999, "quote_volume": 1821212.60215, "trades": 11140, "taker_buy_base": 2091087.73, "taker_buy_quote": 800808.18943 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.382, "high": 0.389, "low": 0.379, "close": 0.385, "volume": 3927521.9, "close_time": 1768521599999, "quote_volume": 1511294.04394, "trades": 5958, "taker_buy_base": 1917065.62, "taker_buy_quote": 736849.83599 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.385, "high": 0.387, "low": 0.381, "close": 0.383, "volume": 2042211.04, "close_time": 1768535999999, "quote_volume": 783967.16185, "trades": 4143, "taker_buy_base": 918709.92, "taker_buy_quote": 352584.7306 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.384, "high": 0.386, "low": 0.379, "close": 0.383, "volume": 2703964.98, "close_time": 1768550399999, "quote_volume": 1034622.51705, "trades": 4335, "taker_buy_base": 1410462.98, "taker_buy_quote": 539801.45615 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.383, "high": 0.388, "low": 0.382, "close": 0.384, "volume": 2051719.98, "close_time": 1768564799999, "quote_volume": 789960.59401, "trades": 3576, "taker_buy_base": 981424.81, "taker_buy_quote": 378000.94443 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.384, "high": 0.385, "low": 0.369, "close": 0.372, "volume": 5354480.95, "close_time": 1768579199999, "quote_volume": 2030376.69279, "trades": 9293, "taker_buy_base": 2661454.41, "taker_buy_quote": 1008550.30066 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.372, "high": 0.383, "low": 0.369, "close": 0.381, "volume": 4887692.2, "close_time": 1768593599999, "quote_volume": 1838913.47326, "trades": 6732, "taker_buy_base": 2277435.74, "taker_buy_quote": 858246.15132 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.381, "high": 0.39, "low": 0.377, "close": 0.388, "volume": 2695741.43, "close_time": 1768607999999, "quote_volume": 1038428.4064, "trades": 4706, "taker_buy_base": 1401759.27, "taker_buy_quote": 540248.37791 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.388, "high": 0.389, "low": 0.382, "close": 0.384, "volume": 2635257.03, "close_time": 1768622399999, "quote_volume": 1016551.12125, "trades": 3742, "taker_buy_base": 1437290.69, "taker_buy_quote": 554845.24402 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.384, "high": 0.388, "low": 0.383, "close": 0.386, "volume": 1317594.74, "close_time": 1768636799999, "quote_volume": 508096.04556, "trades": 2340, "taker_buy_base": 685735.83, "taker_buy_quote": 264446.13222 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.386, "high": 0.39, "low": 0.384, "close": 0.385, "volume": 1908191.08, "close_time": 1768651199999, "quote_volume": 737456.40977, "trades": 3539, "taker_buy_base": 803703.25, "taker_buy_quote": 310743.06136 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.384, "high": 0.389, "low": 0.382, "close": 0.389, "volume": 2845141.81, "close_time": 1768665599999, "quote_volume": 1097421.32148, "trades": 5078, "taker_buy_base": 1455838.82, "taker_buy_quote": 561933.18161 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.388, "high": 0.389, "low": 0.382, "close": 0.385, "volume": 1681768.19, "close_time": 1768679999999, "quote_volume": 647570.42554, "trades": 2933, "taker_buy_base": 883753.9, "taker_buy_quote": 340506.3613 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.384, "high": 0.385, "low": 0.377, "close": 0.379, "volume": 2222077.95, "close_time": 1768694399999, "quote_volume": 846436.37807, "trades": 3401, "taker_buy_base": 837978.06, "taker_buy_quote": 319198.99064 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.379, "high": 0.387, "low": 0.375, "close": 0.376, "volume": 4337818.99, "close_time": 1768708799999, "quote_volume": 1641703.41606, "trades": 5834, "taker_buy_base": 2081098.94, "taker_buy_quote": 788226.4105 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.376, "high": 0.379, "low": 0.373, "close": 0.374, "volume": 1698531.18, "close_time": 1768723199999, "quote_volume": 638429.32125, "trades": 2443, "taker_buy_base": 835460.48, "taker_buy_quote": 314084.54312 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.375, "high": 0.38, "low": 0.374, "close": 0.378, "volume": 1100694.75, "close_time": 1768737599999, "quote_volume": 414530.6571, "trades": 2131, "taker_buy_base": 509023.86, "taker_buy_quote": 191761.02992 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.377, "high": 0.378, "low": 0.371, "close": 0.373, "volume": 2316684.45, "close_time": 1768751999999, "quote_volume": 868135.84589, "trades": 4753, "taker_buy_base": 1153101.96, "taker_buy_quote": 432223.11134 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.374, "high": 0.38, "low": 0.371, "close": 0.373, "volume": 2643943.44, "close_time": 1768766399999, "quote_volume": 990073.66149, "trades": 5565, "taker_buy_base": 1212924.16, "taker_buy_quote": 454661.99072 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.373, "high": 0.377, "low": 0.35, "close": 0.351, "volume": 5759111.67, "close_time": 1768780799999, "quote_volume": 2090676.11822, "trades": 10302, "taker_buy_base": 2601391.39, "taker_buy_quote": 943991.32942 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.352, "high": 0.352, "low": 0.311, "close": 0.34, "volume": 27116694.49, "close_time": 1768795199999, "quote_volume": 8997809.48861, "trades": 33743, "taker_buy_base": 13409289.99, "taker_buy_quote": 4448599.53564 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.339, "high": 0.344, "low": 0.335, "close": 0.344, "volume": 5327720.87, "close_time": 1768809599999, "quote_volume": 1806414.81561, "trades": 8463, "taker_buy_base": 2760610.68, "taker_buy_quote": 936823.79827 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.344, "high": 0.347, "low": 0.338, "close": 0.341, "volume": 5930205.52, "close_time": 1768823999999, "quote_volume": 2026755.78757, "trades": 7995, "taker_buy_base": 3170582.24, "taker_buy_quote": 1083863.29372 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.341, "high": 0.345, "low": 0.338, "close": 0.342, "volume": 4399007.43, "close_time": 1768838399999, "quote_volume": 1501701.34817, "trades": 5496, "taker_buy_base": 2432794.54, "taker_buy_quote": 830908.56916 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.342, "high": 0.355, "low": 0.341, "close": 0.353, "volume": 4304101.95, "close_time": 1768852799999, "quote_volume": 1502932.3148, "trades": 6098, "taker_buy_base": 2308570.73, "taker_buy_quote": 806992.27769 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.354, "high": 0.358, "low": 0.348, "close": 0.353, "volume": 4432030.5, "close_time": 1768867199999, "quote_volume": 1563314.31871, "trades": 7539, "taker_buy_base": 2257770.83, "taker_buy_quote": 796671.88564 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.353, "high": 0.354, "low": 0.347, "close": 0.348, "volume": 2870251.75, "close_time": 1768881599999, "quote_volume": 1006437.87475, "trades": 5129, "taker_buy_base": 1487703.51, "taker_buy_quote": 521842.94316 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.349, "high": 0.355, "low": 0.342, "close": 0.342, "volume": 4554825.74, "close_time": 1768895999999, "quote_volume": 1587919.63208, "trades": 8161, "taker_buy_base": 2164722.36, "taker_buy_quote": 755022.53739 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.342, "high": 0.343, "low": 0.336, "close": 0.338, "volume": 4490004.9, "close_time": 1768910399999, "quote_volume": 1524633.39027, "trades": 6940, "taker_buy_base": 2197981.49, "taker_buy_quote": 746766.44737 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.337, "high": 0.344, "low": 0.332, "close": 0.336, "volume": 5888205.12, "close_time": 1768924799999, "quote_volume": 1981164.47357, "trades": 11174, "taker_buy_base": 2758751.07, "taker_buy_quote": 928362.57698 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.336, "high": 0.338, "low": 0.327, "close": 0.33, "volume": 5669164.26, "close_time": 1768939199999, "quote_volume": 1875255.73371, "trades": 9121, "taker_buy_base": 2709918.75, "taker_buy_quote": 896681.91669 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.33, "high": 0.337, "low": 0.325, "close": 0.33, "volume": 6148511.46, "close_time": 1768953599999, "quote_volume": 2037784.4456, "trades": 8507, "taker_buy_base": 2844436.28, "taker_buy_quote": 943009.88091 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.329, "high": 0.346, "low": 0.329, "close": 0.342, "volume": 4362773.03, "close_time": 1768967999999, "quote_volume": 1481763.87931, "trades": 6799, "taker_buy_base": 2359553.01, "taker_buy_quote": 801420.76222 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.342, "high": 0.343, "low": 0.338, "close": 0.34, "volume": 3153121.25, "close_time": 1768982399999, "quote_volume": 1075959.11364, "trades": 4080, "taker_buy_base": 1392154.54, "taker_buy_quote": 475008.09058 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.34, "high": 0.342, "low": 0.333, "close": 0.333, "volume": 2489200.42, "close_time": 1768996799999, "quote_volume": 839312.34069, "trades": 4149, "taker_buy_base": 1201630.86, "taker_buy_quote": 405135.8505 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.333, "high": 0.346, "low": 0.327, "close": 0.345, "volume": 9287878.93, "close_time": 1769011199999, "quote_volume": 3124460.48545, "trades": 17615, "taker_buy_base": 4853861.55, "taker_buy_quote": 1635079.81991 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.344, "high": 0.348, "low": 0.322, "close": 0.344, "volume": 16008613.43, "close_time": 1769025599999, "quote_volume": 5325165.763, "trades": 27034, "taker_buy_base": 7666150.57, "taker_buy_quote": 2551843.10886 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.344, "high": 0.351, "low": 0.337, "close": 0.338, "volume": 10279015.02, "close_time": 1769039999999, "quote_volume": 3531105.18672, "trades": 13694, "taker_buy_base": 5614206.89, "taker_buy_quote": 1929672.41955 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.339, "high": 0.345, "low": 0.336, "close": 0.338, "volume": 4697863.18, "close_time": 1769054399999, "quote_volume": 1601791.57041, "trades": 6767, "taker_buy_base": 2541705.42, "taker_buy_quote": 866698.30065 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.339, "high": 0.342, "low": 0.336, "close": 0.338, "volume": 2415364.92, "close_time": 1769068799999, "quote_volume": 819604.47386, "trades": 3589, "taker_buy_base": 1240800.04, "taker_buy_quote": 421125.72707 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.338, "high": 0.344, "low": 0.337, "close": 0.339, "volume": 2616525.94, "close_time": 1769083199999, "quote_volume": 890723.40508, "trades": 3977, "taker_buy_base": 1323816.9, "taker_buy_quote": 450575.28729 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.338, "high": 0.341, "low": 0.326, "close": 0.33, "volume": 5655194.49, "close_time": 1769097599999, "quote_volume": 1882673.37882, "trades": 9583, "taker_buy_base": 2745784.69, "taker_buy_quote": 914100.58973 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.331, "high": 0.337, "low": 0.331, "close": 0.335, "volume": 5235412.97, "close_time": 1769111999999, "quote_volume": 1748059.16799, "trades": 7401, "taker_buy_base": 2043517.98, "taker_buy_quote": 683005.37798 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.335, "high": 0.336, "low": 0.33, "close": 0.334, "volume": 2670832.26, "close_time": 1769126399999, "quote_volume": 889140.60858, "trades": 3492, "taker_buy_base": 1259348.6, "taker_buy_quote": 419271.43292 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.334, "high": 0.342, "low": 0.333, "close": 0.34, "volume": 2741532.53, "close_time": 1769140799999, "quote_volume": 924871.22525, "trades": 2991, "taker_buy_base": 1348835.55, "taker_buy_quote": 455192.521 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.34, "high": 0.343, "low": 0.338, "close": 0.339, "volume": 2321855.77, "close_time": 1769155199999, "quote_volume": 790690.2616, "trades": 2674, "taker_buy_base": 1299807.21, "taker_buy_quote": 442596.75791 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.34, "high": 0.34, "low": 0.334, "close": 0.336, "volume": 2975346.16, "close_time": 1769169599999, "quote_volume": 1000791.6695, "trades": 4248, "taker_buy_base": 1497627.6, "taker_buy_quote": 503866.22676 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.336, "high": 0.338, "low": 0.327, "close": 0.338, "volume": 5253850.26, "close_time": 1769183999999, "quote_volume": 1747545.4164, "trades": 8304, "taker_buy_base": 2620614.24, "taker_buy_quote": 871663.49504 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.338, "high": 0.348, "low": 0.332, "close": 0.333, "volume": 6715293.25, "close_time": 1769198399999, "quote_volume": 2282228.11821, "trades": 11122, "taker_buy_base": 3360121.01, "taker_buy_quote": 1142730.36668 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.333, "high": 0.336, "low": 0.329, "close": 0.335, "volume": 3545343.47, "close_time": 1769212799999, "quote_volume": 1182189.04499, "trades": 5162, "taker_buy_base": 1726483.22, "taker_buy_quote": 576023.84017 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.335, "high": 0.339, "low": 0.331, "close": 0.337, "volume": 2335094.07, "close_time": 1769227199999, "quote_volume": 781499.39257, "trades": 2860, "taker_buy_base": 1295119.65, "taker_buy_quote": 433483.74927 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.337, "high": 0.339, "low": 0.335, "close": 0.336, "volume": 1709660.33, "close_time": 1769241599999, "quote_volume": 576244.00235, "trades": 2157, "taker_buy_base": 962096.85, "taker_buy_quote": 324188.59095 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.336, "high": 0.341, "low": 0.335, "close": 0.338, "volume": 777506.29, "close_time": 1769255999999, "quote_volume": 262217.92119, "trades": 1231, "taker_buy_base": 404210.63, "taker_buy_quote": 136366.93947 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.338, "high": 0.34, "low": 0.333, "close": 0.333, "volume": 2040626.51, "close_time": 1769270399999, "quote_volume": 687563.81501, "trades": 2472, "taker_buy_base": 1082692.55, "taker_buy_quote": 364719.58851 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.333, "high": 0.336, "low": 0.332, "close": 0.333, "volume": 1740733.11, "close_time": 1769284799999, "quote_volume": 581234.0768, "trades": 2183, "taker_buy_base": 898811.36, "taker_buy_quote": 300239.55316 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.334, "high": 0.337, "low": 0.333, "close": 0.335, "volume": 898233.04, "close_time": 1769299199999, "quote_volume": 300428.5355, "trades": 1231, "taker_buy_base": 462990.85, "taker_buy_quote": 154850.92966 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.335, "high": 0.335, "low": 0.328, "close": 0.33, "volume": 2683889.5, "close_time": 1769313599999, "quote_volume": 892091.44373, "trades": 3199, "taker_buy_base": 1333159.95, "taker_buy_quote": 443126.74778 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.329, "high": 0.332, "low": 0.328, "close": 0.331, "volume": 2147166.0, "close_time": 1769327999999, "quote_volume": 708720.96069, "trades": 2424, "taker_buy_base": 1031935.51, "taker_buy_quote": 340680.41193 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.331, "high": 0.335, "low": 0.328, "close": 0.333, "volume": 3306293.57, "close_time": 1769342399999, "quote_volume": 1096659.82029, "trades": 3352, "taker_buy_base": 1472867.43, "taker_buy_quote": 488434.31358 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.332, "high": 0.332, "low": 0.327, "close": 0.329, "volume": 2068278.77, "close_time": 1769356799999, "quote_volume": 681900.73441, "trades": 3240, "taker_buy_base": 1016292.62, "taker_buy_quote": 335113.64385 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.329, "high": 0.33, "low": 0.308, "close": 0.311, "volume": 11070590.66, "close_time": 1769371199999, "quote_volume": 3533675.88346, "trades": 15664, "taker_buy_base": 5330799.41, "taker_buy_quote": 1702833.80836 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.312, "high": 0.319, "low": 0.311, "close": 0.318, "volume": 5450555.41, "close_time": 1769385599999, "quote_volume": 1721099.0547, "trades": 5853, "taker_buy_base": 2756887.66, "taker_buy_quote": 870216.25901 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.318, "high": 0.327, "low": 0.317, "close": 0.322, "volume": 4821257.61, "close_time": 1769399999999, "quote_volume": 1554927.3394, "trades": 6011, "taker_buy_base": 2368996.89, "taker_buy_quote": 763874.4984 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.322, "high": 0.327, "low": 0.321, "close": 0.327, "volume": 2529522.55, "close_time": 1769414399999, "quote_volume": 822871.5082, "trades": 3255, "taker_buy_base": 1300782.01, "taker_buy_quote": 423269.75198 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.326, "high": 0.331, "low": 0.324, "close": 0.327, "volume": 2883456.23, "close_time": 1769428799999, "quote_volume": 940936.57951, "trades": 3346, "taker_buy_base": 1478571.25, "taker_buy_quote": 482585.79245 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.328, "high": 0.337, "low": 0.326, "close": 0.328, "volume": 5192129.51, "close_time": 1769443199999, "quote_volume": 1715990.55348, "trades": 8555, "taker_buy_base": 2833651.49, "taker_buy_quote": 937507.26868 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.329, "high": 0.332, "low": 0.326, "close": 0.328, "volume": 4341519.85, "close_time": 1769457599999, "quote_volume": 1428422.8981, "trades": 5477, "taker_buy_base": 2028161.5, "taker_buy_quote": 667604.85832 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.329, "high": 0.333, "low": 0.326, "close": 0.329, "volume": 2832642.23, "close_time": 1769471999999, "quote_volume": 932060.98665, "trades": 3093, "taker_buy_base": 1481301.78, "taker_buy_quote": 487617.29045 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.328, "high": 0.331, "low": 0.326, "close": 0.327, "volume": 4118122.54, "close_time": 1769486399999, "quote_volume": 1352305.95087, "trades": 3901, "taker_buy_base": 1992331.14, "taker_buy_quote": 654574.76027 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.327, "high": 0.33, "low": 0.325, "close": 0.327, "volume": 2644339.43, "close_time": 1769500799999, "quote_volume": 865079.74639, "trades": 3259, "taker_buy_base": 1416173.75, "taker_buy_quote": 463582.48211 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.328, "high": 0.329, "low": 0.324, "close": 0.325, "volume": 1639153.09, "close_time": 1769515199999, "quote_volume": 534354.00224, "trades": 1740, "taker_buy_base": 630889.94, "taker_buy_quote": 205901.64664 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.325, "high": 0.329, "low": 0.322, "close": 0.328, "volume": 4087226.09, "close_time": 1769529599999, "quote_volume": 1325442.17877, "trades": 5830, "taker_buy_base": 2160267.6, "taker_buy_quote": 701143.9514 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.329, "high": 0.335, "low": 0.323, "close": 0.328, "volume": 11191313.43, "close_time": 1769543999999, "quote_volume": 3675473.52867, "trades": 13609, "taker_buy_base": 4543529.66, "taker_buy_quote": 1495157.98204 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.329, "high": 0.334, "low": 0.323, "close": 0.324, "volume": 10927747.44, "close_time": 1769558399999, "quote_volume": 3597158.00771, "trades": 11517, "taker_buy_base": 3870034.7, "taker_buy_quote": 1276004.15677 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.324, "high": 0.326, "low": 0.32, "close": 0.323, "volume": 4574449.63, "close_time": 1769572799999, "quote_volume": 1477699.15376, "trades": 4315, "taker_buy_base": 2209677.15, "taker_buy_quote": 714269.1205 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.323, "high": 0.33, "low": 0.321, "close": 0.324, "volume": 3652060.65, "close_time": 1769587199999, "quote_volume": 1186630.06779, "trades": 3834, "taker_buy_base": 1867734.22, "taker_buy_quote": 606970.10975 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.324, "high": 0.328, "low": 0.322, "close": 0.328, "volume": 5420995.64, "close_time": 1769601599999, "quote_volume": 1759015.10901, "trades": 5289, "taker_buy_base": 2690015.8, "taker_buy_quote": 873044.11737 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.328, "high": 0.328, "low": 0.317, "close": 0.319, "volume": 6454869.49, "close_time": 1769615999999, "quote_volume": 2081082.21548, "trades": 7824, "taker_buy_base": 3308784.62, "taker_buy_quote": 1067012.61464 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.319, "high": 0.321, "low": 0.314, "close": 0.318, "volume": 6866610.93, "close_time": 1769630399999, "quote_volume": 2177880.3141, "trades": 9349, "taker_buy_base": 3435155.94, "taker_buy_quote": 1089734.62273 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.319, "high": 0.326, "low": 0.316, "close": 0.32, "volume": 6364568.58, "close_time": 1769644799999, "quote_volume": 2043169.81189, "trades": 7810, "taker_buy_base": 3374341.24, "taker_buy_quote": 1084152.51141 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.321, "high": 0.322, "low": 0.307, "close": 0.31, "volume": 6806858.81, "close_time": 1769659199999, "quote_volume": 2130367.84382, "trades": 8168, "taker_buy_base": 3327384.12, "taker_buy_quote": 1042440.24151 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.31, "high": 0.311, "low": 0.308, "close": 0.309, "volume": 3392692.47, "close_time": 1769673599999, "quote_volume": 1050294.39961, "trades": 4140, "taker_buy_base": 1486267.94, "taker_buy_quote": 460251.86166 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.309, "high": 0.309, "low": 0.302, "close": 0.303, "volume": 3015891.09, "close_time": 1769687999999, "quote_volume": 919749.68859, "trades": 3662, "taker_buy_base": 1448273.58, "taker_buy_quote": 441791.61678 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.303, "high": 0.307, "low": 0.287, "close": 0.295, "volume": 12893901.34, "close_time": 1769702399999, "quote_volume": 3823226.08902, "trades": 17305, "taker_buy_base": 6142352.31, "taker_buy_quote": 1823377.13597 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.294, "high": 0.302, "low": 0.286, "close": 0.291, "volume": 11006812.76, "close_time": 1769716799999, "quote_volume": 3221498.42284, "trades": 13756, "taker_buy_base": 5547931.71, "taker_buy_quote": 1625645.31371 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.291, "high": 0.297, "low": 0.289, "close": 0.296, "volume": 4463741.4, "close_time": 1769731199999, "quote_volume": 1308316.83608, "trades": 4686, "taker_buy_base": 2421192.19, "taker_buy_quote": 709857.76779 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.295, "high": 0.298, "low": 0.28, "close": 0.291, "volume": 13795040.98, "close_time": 1769745599999, "quote_volume": 3999177.69389, "trades": 14866, "taker_buy_base": 6873109.98, "taker_buy_quote": 1994062.45028 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.291, "high": 0.295, "low": 0.285, "close": 0.29, "volume": 5131958.46, "close_time": 1769759999999, "quote_volume": 1491880.29822, "trades": 6138, "taker_buy_base": 2496564.78, "taker_buy_quote": 725631.01923 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.29, "high": 0.296, "low": 0.286, "close": 0.294, "volume": 4425617.87, "close_time": 1769774399999, "quote_volume": 1280604.55824, "trades": 6578, "taker_buy_base": 2207683.31, "taker_buy_quote": 638945.50076 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.294, "high": 0.296, "low": 0.288, "close": 0.292, "volume": 6770808.58, "close_time": 1769788799999, "quote_volume": 1978055.96468, "trades": 9636, "taker_buy_base": 3428323.82, "taker_buy_quote": 1001852.12463 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.293, "high": 0.296, "low": 0.283, "close": 0.291, "volume": 7803728.37, "close_time": 1769803199999, "quote_volume": 2273503.49165, "trades": 12568, "taker_buy_base": 4179069.72, "taker_buy_quote": 1217371.69676 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.291, "high": 0.291, "low": 0.284, "close": 0.289, "volume": 7237609.74, "close_time": 1769817599999, "quote_volume": 2076643.92785, "trades": 9702, "taker_buy_base": 4009377.7, "taker_buy_quote": 1151070.18334 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.289, "high": 0.289, "low": 0.285, "close": 0.285, "volume": 3695819.82, "close_time": 1769831999999, "quote_volume": 1060087.71403, "trades": 4014, "taker_buy_base": 2002361.28, "taker_buy_quote": 574347.34934 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.285, "high": 0.287, "low": 0.277, "close": 0.281, "volume": 4867208.22, "close_time": 1769846399999, "quote_volume": 1375984.66569, "trades": 5396, "taker_buy_base": 2539683.0, "taker_buy_quote": 717971.94981 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.281, "high": 0.282, "low": 0.276, "close": 0.277, "volume": 5537681.28, "close_time": 1769860799999, "quote_volume": 1543859.66437, "trades": 6262, "taker_buy_base": 2723286.63, "taker_buy_quote": 759646.71304 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.278, "high": 0.279, "low": 0.258, "close": 0.262, "volume": 14869543.82, "close_time": 1769875199999, "quote_volume": 3973643.07331, "trades": 16908, "taker_buy_base": 7219007.83, "taker_buy_quote": 1928756.15696 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.262, "high": 0.267, "low": 0.225, "close": 0.243, "volume": 49681030.15, "close_time": 1769889599999, "quote_volume": 12195645.82965, "trades": 39155, "taker_buy_base": 24782225.42, "taker_buy_quote": 6085817.92889 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.243, "high": 0.255, "low": 0.241, "close": 0.255, "volume": 14510359.95, "close_time": 1769903999999, "quote_volume": 3585579.97332, "trades": 9758, "taker_buy_base": 7842205.99, "taker_buy_quote": 1937088.19384 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.254, "high": 0.259, "low": 0.251, "close": 0.257, "volume": 6286158.61, "close_time": 1769918399999, "quote_volume": 1603539.29549, "trades": 4498, "taker_buy_base": 3223269.8, "taker_buy_quote": 822628.90148 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.258, "high": 0.26, "low": 0.253, "close": 0.258, "volume": 4615574.66, "close_time": 1769932799999, "quote_volume": 1182124.28799, "trades": 3651, "taker_buy_base": 2144425.64, "taker_buy_quote": 549400.02441 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.258, "high": 0.264, "low": 0.256, "close": 0.259, "volume": 4692317.84, "close_time": 1769947199999, "quote_volume": 1216966.97702, "trades": 4971, "taker_buy_base": 2427412.8, "taker_buy_quote": 629700.0651 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.259, "high": 0.259, "low": 0.244, "close": 0.249, "volume": 17029159.7, "close_time": 1769961599999, "quote_volume": 4305914.77796, "trades": 16127, "taker_buy_base": 7812692.41, "taker_buy_quote": 1975618.10771 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.248, "high": 0.255, "low": 0.243, "close": 0.248, "volume": 10230073.63, "close_time": 1769975999999, "quote_volume": 2543283.20454, "trades": 9510, "taker_buy_base": 5571383.18, "taker_buy_quote": 1385137.62077 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.248, "high": 0.251, "low": 0.238, "close": 0.245, "volume": 15350147.56, "close_time": 1769990399999, "quote_volume": 3772712.28089, "trades": 13889, "taker_buy_base": 7519167.71, "taker_buy_quote": 1849863.84357 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.245, "high": 0.256, "low": 0.24, "close": 0.25, "volume": 19073590.17, "close_time": 1770004799999, "quote_volume": 4729025.71375, "trades": 18171, "taker_buy_base": 9974366.45, "taker_buy_quote": 2475086.85126 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.25, "high": 0.254, "low": 0.24, "close": 0.245, "volume": 9131156.02, "close_time": 1770019199999, "quote_volume": 2252303.34563, "trades": 13307, "taker_buy_base": 4570511.61, "taker_buy_quote": 1127381.8123 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.245, "high": 0.252, "low": 0.244, "close": 0.25, "volume": 8473613.7, "close_time": 1770033599999, "quote_volume": 2109450.4515, "trades": 9257, "taker_buy_base": 4312921.25, "taker_buy_quote": 1073498.60437 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.25, "high": 0.264, "low": 0.25, "close": 0.262, "volume": 15143627.48, "close_time": 1770047999999, "quote_volume": 3894964.46844, "trades": 20454, "taker_buy_base": 7741788.96, "taker_buy_quote": 1992251.38262 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.262, "high": 0.264, "low": 0.256, "close": 0.256, "volume": 5384696.37, "close_time": 1770062399999, "quote_volume": 1402307.63611, "trades": 4613, "taker_buy_base": 2650021.13, "taker_buy_quote": 690623.27558 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.255, "high": 0.257, "low": 0.254, "close": 0.255, "volume": 5085612.24, "close_time": 1770076799999, "quote_volume": 1300823.96225, "trades": 3894, "taker_buy_base": 2607042.68, "taker_buy_quote": 666975.56345 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.256, "high": 0.256, "low": 0.249, "close": 0.254, "volume": 7305438.79, "close_time": 1770091199999, "quote_volume": 1850396.89564, "trades": 5577, "taker_buy_base": 3772336.82, "taker_buy_quote": 955604.68877 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.254, "high": 0.257, "low": 0.251, "close": 0.256, "volume": 5777209.21, "close_time": 1770105599999, "quote_volume": 1469605.79938, "trades": 4983, "taker_buy_base": 2884172.02, "taker_buy_quote": 733560.63937 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.256, "high": 0.259, "low": 0.251, "close": 0.254, "volume": 8608503.89, "close_time": 1770119999999, "quote_volume": 2190014.27685, "trades": 6660, "taker_buy_base": 4151019.19, "taker_buy_quote": 1056062.43301 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.254, "high": 0.261, "low": 0.251, "close": 0.259, "volume": 10386881.64, "close_time": 1770134399999, "quote_volume": 2655816.89996, "trades": 11043, "taker_buy_base": 5310551.23, "taker_buy_quote": 1358282.38602 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.259, "high": 0.259, "low": 0.241, "close": 0.255, "volume": 19579416.93, "close_time": 1770148799999, "quote_volume": 4875086.30787, "trades": 19629, "taker_buy_base": 9365718.79, "taker_buy_quote": 2334037.66272 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.254, "high": 0.266, "low": 0.248, "close": 0.25, "volume": 13587219.44, "close_time": 1770163199999, "quote_volume": 3494125.67322, "trades": 14568, "taker_buy_base": 7016091.88, "taker_buy_quote": 1805238.17856 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.251, "high": 0.255, "low": 0.248, "close": 0.252, "volume": 6128958.04, "close_time": 1770177599999, "quote_volume": 1543806.00531, "trades": 6306, "taker_buy_base": 3268028.5, "taker_buy_quote": 823245.29249 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.252, "high": 0.254, "low": 0.25, "close": 0.252, "volume": 3084578.56, "close_time": 1770191999999, "quote_volume": 777940.30458, "trades": 3942, "taker_buy_base": 1536060.22, "taker_buy_quote": 387446.29742 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.252, "high": 0.254, "low": 0.249, "close": 0.252, "volume": 4215168.71, "close_time": 1770206399999, "quote_volume": 1060566.75438, "trades": 5981, "taker_buy_base": 2412537.38, "taker_buy_quote": 607276.15357 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.252, "high": 0.254, "low": 0.242, "close": 0.246, "volume": 14203858.73, "close_time": 1770220799999, "quote_volume": 3527604.83407, "trades": 14900, "taker_buy_base": 7217145.45, "taker_buy_quote": 1794635.7848 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.247, "high": 0.254, "low": 0.241, "close": 0.253, "volume": 12269220.19, "close_time": 1770235199999, "quote_volume": 3014927.59957, "trades": 13719, "taker_buy_base": 6389142.21, "taker_buy_quote": 1570672.7071 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.253, "high": 0.254, "low": 0.243, "close": 0.249, "volume": 6974440.53, "close_time": 1770249599999, "quote_volume": 1737717.75677, "trades": 8992, "taker_buy_base": 3567062.84, "taker_buy_quote": 889169.94098 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.249, "high": 0.252, "low": 0.244, "close": 0.244, "volume": 8914643.94, "close_time": 1770263999999, "quote_volume": 2211628.44945, "trades": 9316, "taker_buy_base": 4391299.03, "taker_buy_quote": 1089892.14562 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.244, "high": 0.247, "low": 0.239, "close": 0.239, "volume": 8858049.24, "close_time": 1770278399999, "quote_volume": 2150592.08675, "trades": 10888, "taker_buy_base": 4189885.84, "taker_buy_quote": 1018181.81133 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.24, "high": 0.245, "low": 0.229, "close": 0.233, "volume": 10008676.24, "close_time": 1770292799999, "quote_volume": 2374661.21705, "trades": 9857, "taker_buy_base": 4937867.63, "taker_buy_quote": 1171132.24387 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.233, "high": 0.237, "low": 0.214, "close": 0.223, "volume": 22566190.76, "close_time": 1770307199999, "quote_volume": 5135805.65828, "trades": 25935, "taker_buy_base": 11347593.61, "taker_buy_quote": 2586443.36301 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.223, "high": 0.227, "low": 0.214, "close": 0.216, "volume": 19833119.74, "close_time": 1770321599999, "quote_volume": 4360402.73234, "trades": 23599, "taker_buy_base": 9693575.44, "taker_buy_quote": 2131837.93065 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.216, "high": 0.219, "low": 0.205, "close": 0.208, "volume": 27672974.73, "close_time": 1770335999999, "quote_volume": 5844788.9957, "trades": 27268, "taker_buy_base": 13714688.15, "taker_buy_quote": 2899838.9347 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.208, "high": 0.215, "low": 0.18, "close": 0.212, "volume": 47440316.81, "close_time": 1770350399999, "quote_volume": 9523322.02123, "trades": 43802, "taker_buy_base": 24487167.49, "taker_buy_quote": 4917336.09607 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.211, "high": 0.221, "low": 0.21, "close": 0.213, "volume": 14845244.45, "close_time": 1770364799999, "quote_volume": 3197771.56945, "trades": 13738, "taker_buy_base": 7437005.63, "taker_buy_quote": 1602134.69056 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.213, "high": 0.223, "low": 0.211, "close": 0.222, "volume": 11046987.47, "close_time": 1770379199999, "quote_volume": 2381957.81558, "trades": 7903, "taker_buy_base": 5561230.64, "taker_buy_quote": 1199856.68714 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.221, "high": 0.234, "low": 0.219, "close": 0.231, "volume": 18606312.66, "close_time": 1770393599999, "quote_volume": 4218099.79921, "trades": 13987, "taker_buy_base": 9867738.24, "taker_buy_quote": 2237428.30127 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.231, "high": 0.246, "low": 0.23, "close": 0.236, "volume": 16879489.31, "close_time": 1770407999999, "quote_volume": 4007191.4399, "trades": 12003, "taker_buy_base": 8664237.47, "taker_buy_quote": 2056684.39987 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.236, "high": 0.238, "low": 0.232, "close": 0.234, "volume": 13434489.12, "close_time": 1770422399999, "quote_volume": 3151247.17268, "trades": 8367, "taker_buy_base": 6772835.52, "taker_buy_quote": 1588786.7564 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.235, "high": 0.236, "low": 0.23, "close": 0.234, "volume": 8596521.19, "close_time": 1770436799999, "quote_volume": 2000798.77089, "trades": 6426, "taker_buy_base": 4396571.71, "taker_buy_quote": 1023396.31861 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.234, "high": 0.237, "low": 0.222, "close": 0.225, "volume": 14494874.43, "close_time": 1770451199999, "quote_volume": 3336981.59083, "trades": 10085, "taker_buy_base": 6793980.41, "taker_buy_quote": 1565367.87448 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.225, "high": 0.227, "low": 0.224, "close": 0.226, "volume": 4509077.11, "close_time": 1770465599999, "quote_volume": 1018433.47463, "trades": 3363, "taker_buy_base": 2406264.45, "taker_buy_quote": 543649.68872 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.227, "high": 0.235, "low": 0.226, "close": 0.23, "volume": 8283959.72, "close_time": 1770479999999, "quote_volume": 1912565.90311, "trades": 6898, "taker_buy_base": 4342057.59, "taker_buy_quote": 1002334.19344 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.23, "high": 0.239, "low": 0.229, "close": 0.234, "volume": 32264659.07, "close_time": 1770494399999, "quote_volume": 7559440.08018, "trades": 18224, "taker_buy_base": 16265321.29, "taker_buy_quote": 3811625.41667 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.234, "high": 0.236, "low": 0.232, "close": 0.233, "volume": 5816221.1, "close_time": 1770508799999, "quote_volume": 1360768.87023, "trades": 3253, "taker_buy_base": 2930572.75, "taker_buy_quote": 685806.19395 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.233, "high": 0.234, "low": 0.23, "close": 0.231, "volume": 6058318.91, "close_time": 1770523199999, "quote_volume": 1408539.81137, "trades": 3651, "taker_buy_base": 3164761.01, "taker_buy_quote": 735860.73468 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.23, "high": 0.231, "low": 0.229, "close": 0.23, "volume": 3725025.98, "close_time": 1770537599999, "quote_volume": 857487.45335, "trades": 2548, "taker_buy_base": 1751186.23, "taker_buy_quote": 403340.35034 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.231, "high": 0.235, "low": 0.229, "close": 0.233, "volume": 4731118.04, "close_time": 1770551999999, "quote_volume": 1096892.15416, "trades": 3979, "taker_buy_base": 2465994.53, "taker_buy_quote": 571957.51486 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.233, "high": 0.235, "low": 0.23, "close": 0.23, "volume": 6979231.01, "close_time": 1770566399999, "quote_volume": 1619847.75266, "trades": 5516, "taker_buy_base": 3158531.3, "taker_buy_quote": 733467.78009 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.23, "high": 0.232, "low": 0.224, "close": 0.231, "volume": 6760281.54, "close_time": 1770580799999, "quote_volume": 1541092.0928, "trades": 4682, "taker_buy_base": 3578147.35, "taker_buy_quote": 816397.58812 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.231, "high": 0.234, "low": 0.225, "close": 0.227, "volume": 9002541.52, "close_time": 1770595199999, "quote_volume": 2055894.09872, "trades": 6049, "taker_buy_base": 4350876.65, "taker_buy_quote": 994293.82231 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.227, "high": 0.231, "low": 0.225, "close": 0.23, "volume": 6432591.68, "close_time": 1770609599999, "quote_volume": 1463034.78404, "trades": 5011, "taker_buy_base": 3464264.0, "taker_buy_quote": 788282.69323 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.231, "high": 0.231, "low": 0.224, "close": 0.226, "volume": 3621015.5, "close_time": 1770623999999, "quote_volume": 821586.7796, "trades": 3067, "taker_buy_base": 1743580.27, "taker_buy_quote": 395686.89655 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.226, "high": 0.226, "low": 0.217, "close": 0.219, "volume": 7194924.81, "close_time": 1770638399999, "quote_volume": 1591239.04324, "trades": 5672, "taker_buy_base": 3441911.92, "taker_buy_quote": 761357.26842 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.22, "high": 0.226, "low": 0.218, "close": 0.224, "volume": 9055020.29, "close_time": 1770652799999, "quote_volume": 2006663.94795, "trades": 7572, "taker_buy_base": 4620793.55, "taker_buy_quote": 1024775.63744 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.225, "high": 0.23, "low": 0.222, "close": 0.226, "volume": 8480465.13, "close_time": 1770667199999, "quote_volume": 1917910.02284, "trades": 7437, "taker_buy_base": 4415636.34, "taker_buy_quote": 999015.70796 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.227, "high": 0.228, "low": 0.224, "close": 0.227, "volume": 5948256.32, "close_time": 1770681599999, "quote_volume": 1346299.68896, "trades": 3832, "taker_buy_base": 2974925.04, "taker_buy_quote": 673458.5721 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.226, "high": 0.228, "low": 0.222, "close": 0.224, "volume": 6285504.25, "close_time": 1770695999999, "quote_volume": 1417956.34038, "trades": 4930, "taker_buy_base": 3009715.59, "taker_buy_quote": 679385.49348 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.224, "high": 0.227, "low": 0.22, "close": 0.222, "volume": 4775573.83, "close_time": 1770710399999, "quote_volume": 1067320.18636, "trades": 3145, "taker_buy_base": 2110995.74, "taker_buy_quote": 471508.62752 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.221, "high": 0.224, "low": 0.216, "close": 0.217, "volume": 5432273.48, "close_time": 1770724799999, "quote_volume": 1196674.01644, "trades": 4667, "taker_buy_base": 2342300.83, "taker_buy_quote": 516060.92612 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.218, "high": 0.219, "low": 0.214, "close": 0.216, "volume": 7892130.67, "close_time": 1770739199999, "quote_volume": 1706659.28318, "trades": 6719, "taker_buy_base": 3889327.82, "taker_buy_quote": 841424.85914 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.217, "high": 0.217, "low": 0.211, "close": 0.216, "volume": 7769339.47, "close_time": 1770753599999, "quote_volume": 1662211.89859, "trades": 6593, "taker_buy_base": 4188840.78, "taker_buy_quote": 896152.22934 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.216, "high": 0.217, "low": 0.214, "close": 0.217, "volume": 4665172.82, "close_time": 1770767999999, "quote_volume": 1005086.51575, "trades": 2850, "taker_buy_base": 2465482.91, "taker_buy_quote": 531432.31281 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.217, "high": 0.22, "low": 0.215, "close": 0.218, "volume": 4271460.07, "close_time": 1770782399999, "quote_volume": 930096.97976, "trades": 2832, "taker_buy_base": 2159274.42, "taker_buy_quote": 470378.56275 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.217, "high": 0.217, "low": 0.209, "close": 0.209, "volume": 9454236.71, "close_time": 1770796799999, "quote_volume": 2013155.30343, "trades": 5965, "taker_buy_base": 4325901.94, "taker_buy_quote": 921432.74529 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.21, "high": 0.211, "low": 0.206, "close": 0.209, "volume": 4036260.38, "close_time": 1770811199999, "quote_volume": 842046.17147, "trades": 3481, "taker_buy_base": 2150408.21, "taker_buy_quote": 448530.13801 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.209, "high": 0.219, "low": 0.203, "close": 0.205, "volume": 13647645.03, "close_time": 1770825599999, "quote_volume": 2865182.58512, "trades": 13691, "taker_buy_base": 6819489.24, "taker_buy_quote": 1431890.99147 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.206, "high": 0.21, "low": 0.203, "close": 0.207, "volume": 11472359.16, "close_time": 1770839999999, "quote_volume": 2373749.84447, "trades": 10044, "taker_buy_base": 5771564.43, "taker_buy_quote": 1194065.83928 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.207, "high": 0.212, "low": 0.205, "close": 0.208, "volume": 7407068.93, "close_time": 1770854399999, "quote_volume": 1544779.5073, "trades": 5102, "taker_buy_base": 3564711.5, "taker_buy_quote": 743431.37675 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.207, "high": 0.212, "low": 0.207, "close": 0.212, "volume": 6170164.37, "close_time": 1770868799999, "quote_volume": 1295122.49504, "trades": 3908, "taker_buy_base": 3044630.58, "taker_buy_quote": 639362.6351 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.212, "high": 0.214, "low": 0.209, "close": 0.213, "volume": 7269504.51, "close_time": 1770883199999, "quote_volume": 1537025.59376, "trades": 4989, "taker_buy_base": 3872292.0, "taker_buy_quote": 819129.34822 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.213, "high": 0.217, "low": 0.21, "close": 0.214, "volume": 6549962.68, "close_time": 1770897599999, "quote_volume": 1395589.96858, "trades": 5718, "taker_buy_base": 3512208.92, "taker_buy_quote": 748650.54419 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.215, "high": 0.217, "low": 0.211, "close": 0.212, "volume": 8270085.15, "close_time": 1770911999999, "quote_volume": 1767959.55339, "trades": 9348, "taker_buy_base": 4158140.67, "taker_buy_quote": 889270.90488 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.213, "high": 0.215, "low": 0.206, "close": 0.212, "volume": 12032820.84, "close_time": 1770926399999, "quote_volume": 2528672.8111, "trades": 11518, "taker_buy_base": 5945188.38, "taker_buy_quote": 1249884.67162 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.213, "high": 0.217, "low": 0.21, "close": 0.216, "volume": 5030300.31, "close_time": 1770940799999, "quote_volume": 1070828.03693, "trades": 6038, "taker_buy_base": 2676432.01, "taker_buy_quote": 569910.16508 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.216, "high": 0.217, "low": 0.213, "close": 0.215, "volume": 4689148.08, "close_time": 1770955199999, "quote_volume": 1006552.50485, "trades": 5189, "taker_buy_base": 2117046.06, "taker_buy_quote": 454728.64996 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.216, "high": 0.216, "low": 0.212, "close": 0.214, "volume": 2247744.15, "close_time": 1770969599999, "quote_volume": 481832.43042, "trades": 2333, "taker_buy_base": 1141709.82, "taker_buy_quote": 244712.21229 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.214, "high": 0.218, "low": 0.214, "close": 0.215, "volume": 3329838.77, "close_time": 1770983999999, "quote_volume": 718016.04928, "trades": 5005, "taker_buy_base": 1839218.39, "taker_buy_quote": 396733.21186 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.215, "high": 0.219, "low": 0.212, "close": 0.215, "volume": 7925522.35, "close_time": 1770998399999, "quote_volume": 1699382.10344, "trades": 8939, "taker_buy_base": 4180583.11, "taker_buy_quote": 896781.57172 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.215, "high": 0.222, "low": 0.215, "close": 0.221, "volume": 11069370.42, "close_time": 1771012799999, "quote_volume": 2430608.43011, "trades": 8810, "taker_buy_base": 5555214.48, "taker_buy_quote": 1220833.08444 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.221, "high": 0.224, "low": 0.22, "close": 0.221, "volume": 3379779.36, "close_time": 1771027199999, "quote_volume": 750131.83403, "trades": 4726, "taker_buy_base": 1592922.84, "taker_buy_quote": 353610.15995 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.221, "high": 0.227, "low": 0.22, "close": 0.225, "volume": 4699732.36, "close_time": 1771041599999, "quote_volume": 1047624.71213, "trades": 4464, "taker_buy_base": 2415628.07, "taker_buy_quote": 539153.59238 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.225, "high": 0.226, "low": 0.222, "close": 0.226, "volume": 2987013.08, "close_time": 1771055999999, "quote_volume": 669378.16005, "trades": 2744, "taker_buy_base": 1530088.0, "taker_buy_quote": 343241.01705 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.226, "high": 0.234, "low": 0.225, "close": 0.233, "volume": 4620296.31, "close_time": 1771070399999, "quote_volume": 1058400.92969, "trades": 4748, "taker_buy_base": 2309965.23, "taker_buy_quote": 529573.17253 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.233, "high": 0.239, "low": 0.229, "close": 0.238, "volume": 4851806.58, "close_time": 1771084799999, "quote_volume": 1131991.97043, "trades": 4844, "taker_buy_base": 2471581.9, "taker_buy_quote": 576683.6966 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.239, "high": 0.254, "low": 0.237, "close": 0.254, "volume": 11910535.5, "close_time": 1771099199999, "quote_volume": 2941369.02474, "trades": 13558, "taker_buy_base": 6305784.34, "taker_buy_quote": 1557686.35086 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.254, "high": 0.264, "low": 0.249, "close": 0.255, "volume": 10239109.3, "close_time": 1771113599999, "quote_volume": 2619703.20904, "trades": 14464, "taker_buy_base": 5118870.99, "taker_buy_quote": 1311400.2703 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.255, "high": 0.256, "low": 0.241, "close": 0.246, "volume": 9892902.67, "close_time": 1771127999999, "quote_volume": 2452438.59802, "trades": 12977, "taker_buy_base": 4369275.81, "taker_buy_quote": 1083786.26291 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.247, "high": 0.252, "low": 0.245, "close": 0.248, "volume": 6126087.46, "close_time": 1771142399999, "quote_volume": 1520809.4222, "trades": 8415, "taker_buy_base": 3259236.67, "taker_buy_quote": 809429.19211 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.248, "high": 0.25, "low": 0.239, "close": 0.241, "volume": 6885178.39, "close_time": 1771156799999, "quote_volume": 1682101.8979, "trades": 7867, "taker_buy_base": 2768121.73, "taker_buy_quote": 675543.31497 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.241, "high": 0.242, "low": 0.23, "close": 0.235, "volume": 10966773.44, "close_time": 1771171199999, "quote_volume": 2568344.74445, "trades": 10391, "taker_buy_base": 4678203.89, "taker_buy_quote": 1096646.42111 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.234, "high": 0.236, "low": 0.225, "close": 0.228, "volume": 10500510.96, "close_time": 1771185599999, "quote_volume": 2408718.03263, "trades": 10953, "taker_buy_base": 4854336.38, "taker_buy_quote": 1113536.37011 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.227, "high": 0.232, "low": 0.226, "close": 0.231, "volume": 3725059.1, "close_time": 1771199999999, "quote_volume": 856080.47797, "trades": 3916, "taker_buy_base": 1918920.4, "taker_buy_quote": 441248.70174 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.231, "high": 0.233, "low": 0.23, "close": 0.232, "volume": 4460744.48, "close_time": 1771214399999, "quote_volume": 1031670.88188, "trades": 4384, "taker_buy_base": 2340000.8, "taker_buy_quote": 541242.11021 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.231, "high": 0.237, "low": 0.231, "close": 0.232, "volume": 6285026.47, "close_time": 1771228799999, "quote_volume": 1471971.18887, "trades": 6533, "taker_buy_base": 3349633.07, "taker_buy_quote": 784848.29101 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.233, "high": 0.236, "low": 0.23, "close": 0.234, "volume": 2962187.83, "close_time": 1771243199999, "quote_volume": 691681.24, "trades": 4702, "taker_buy_base": 1480177.36, "taker_buy_quote": 345774.90131 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.233, "high": 0.239, "low": 0.226, "close": 0.229, "volume": 8768436.7, "close_time": 1771257599999, "quote_volume": 2042829.18702, "trades": 13390, "taker_buy_base": 4179360.49, "taker_buy_quote": 974249.69934 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.229, "high": 0.235, "low": 0.228, "close": 0.233, "volume": 3825426.54, "close_time": 1771271999999, "quote_volume": 883988.74558, "trades": 4173, "taker_buy_base": 1879397.92, "taker_buy_quote": 434321.5405 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.233, "high": 0.238, "low": 0.232, "close": 0.236, "volume": 3343410.4, "close_time": 1771286399999, "quote_volume": 787590.1763, "trades": 3898, "taker_buy_base": 1707284.08, "taker_buy_quote": 402246.35255 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.236, "high": 0.237, "low": 0.233, "close": 0.234, "volume": 3900775.16, "close_time": 1771300799999, "quote_volume": 917147.79855, "trades": 3929, "taker_buy_base": 2052347.51, "taker_buy_quote": 482734.49219 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.233, "high": 0.235, "low": 0.23, "close": 0.233, "volume": 3158049.09, "close_time": 1771315199999, "quote_volume": 735602.97327, "trades": 3429, "taker_buy_base": 1776100.12, "taker_buy_quote": 413993.78346 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.234, "high": 0.234, "low": 0.23, "close": 0.233, "volume": 2615535.9, "close_time": 1771329599999, "quote_volume": 608029.67475, "trades": 3642, "taker_buy_base": 1342627.64, "taker_buy_quote": 312190.68949 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.233, "high": 0.238, "low": 0.229, "close": 0.233, "volume": 8647023.78, "close_time": 1771343999999, "quote_volume": 2015284.79661, "trades": 10741, "taker_buy_base": 4417165.62, "taker_buy_quote": 1029998.38246 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.233, "high": 0.239, "low": 0.23, "close": 0.233, "volume": 7240985.91, "close_time": 1771358399999, "quote_volume": 1698253.35512, "trades": 8838, "taker_buy_base": 3767783.65, "taker_buy_quote": 884153.80012 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.233, "high": 0.233, "low": 0.23, "close": 0.23, "volume": 2690231.58, "close_time": 1771372799999, "quote_volume": 621747.84686, "trades": 2881, "taker_buy_base": 1237383.87, "taker_buy_quote": 286357.59473 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.23, "high": 0.231, "low": 0.227, "close": 0.23, "volume": 7439197.34, "close_time": 1771387199999, "quote_volume": 1706954.80521, "trades": 7390, "taker_buy_base": 3800648.5, "taker_buy_quote": 872467.85506 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.23, "high": 0.234, "low": 0.228, "close": 0.232, "volume": 2404572.68, "close_time": 1771401599999, "quote_volume": 553799.09198, "trades": 2564, "taker_buy_base": 1222069.49, "taker_buy_quote": 281942.36574 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.232, "high": 0.234, "low": 0.228, "close": 0.231, "volume": 2782620.31, "close_time": 1771415999999, "quote_volume": 646111.88869, "trades": 3243, "taker_buy_base": 1538179.35, "taker_buy_quote": 357272.27292 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.23, "high": 0.233, "low": 0.225, "close": 0.23, "volume": 13741745.95, "close_time": 1771430399999, "quote_volume": 3139551.01731, "trades": 12301, "taker_buy_base": 6943918.38, "taker_buy_quote": 1587101.1815 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.23, "high": 0.23, "low": 0.22, "close": 0.222, "volume": 7001304.29, "close_time": 1771444799999, "quote_volume": 1569156.19061, "trades": 8149, "taker_buy_base": 3117999.33, "taker_buy_quote": 700744.68765 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.221, "high": 0.223, "low": 0.22, "close": 0.222, "volume": 3290680.19, "close_time": 1771459199999, "quote_volume": 728023.03825, "trades": 4931, "taker_buy_base": 1719188.32, "taker_buy_quote": 380448.86868 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.221, "high": 0.224, "low": 0.221, "close": 0.223, "volume": 2671726.73, "close_time": 1771473599999, "quote_volume": 594225.36221, "trades": 2679, "taker_buy_base": 1477516.24, "taker_buy_quote": 328796.08616 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.223, "high": 0.225, "low": 0.221, "close": 0.223, "volume": 3135752.61, "close_time": 1771487999999, "quote_volume": 699808.67338, "trades": 3322, "taker_buy_base": 1645600.46, "taker_buy_quote": 367405.14808 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.222, "high": 0.223, "low": 0.218, "close": 0.219, "volume": 2767071.23, "close_time": 1771502399999, "quote_volume": 608670.14079, "trades": 2991, "taker_buy_base": 1319314.73, "taker_buy_quote": 290341.34465 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.22, "high": 0.221, "low": 0.214, "close": 0.216, "volume": 5873436.33, "close_time": 1771516799999, "quote_volume": 1277180.17353, "trades": 6731, "taker_buy_base": 2978945.33, "taker_buy_quote": 647917.9081 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.217, "high": 0.218, "low": 0.213, "close": 0.216, "volume": 5913131.08, "close_time": 1771531199999, "quote_volume": 1274367.59643, "trades": 6104, "taker_buy_base": 2559551.68, "taker_buy_quote": 551817.37287 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.216, "high": 0.218, "low": 0.215, "close": 0.217, "volume": 3117936.45, "close_time": 1771545599999, "quote_volume": 674335.7594, "trades": 4071, "taker_buy_base": 1795274.99, "taker_buy_quote": 388466.87729 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.216, "high": 0.22, "low": 0.216, "close": 0.219, "volume": 1262945.98, "close_time": 1771559999999, "quote_volume": 276059.294, "trades": 2226, "taker_buy_base": 719969.23, "taker_buy_quote": 157331.84148 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.219, "high": 0.219, "low": 0.215, "close": 0.218, "volume": 3190610.96, "close_time": 1771574399999, "quote_volume": 694093.80138, "trades": 4169, "taker_buy_base": 1483992.21, "taker_buy_quote": 322800.84624 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.219, "high": 0.223, "low": 0.217, "close": 0.219, "volume": 2029755.63, "close_time": 1771588799999, "quote_volume": 446849.10014, "trades": 2333, "taker_buy_base": 1016276.02, "taker_buy_quote": 223799.40356 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.219, "high": 0.225, "low": 0.213, "close": 0.225, "volume": 9782640.55, "close_time": 1771603199999, "quote_volume": 2141089.66416, "trades": 11182, "taker_buy_base": 5102456.58, "taker_buy_quote": 1117303.3878 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.225, "high": 0.229, "low": 0.219, "close": 0.224, "volume": 8659055.28, "close_time": 1771617599999, "quote_volume": 1944565.82518, "trades": 13132, "taker_buy_base": 4516051.58, "taker_buy_quote": 1014932.92946 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.225, "high": 0.227, "low": 0.224, "close": 0.225, "volume": 1984475.38, "close_time": 1771631999999, "quote_volume": 446706.9159, "trades": 2228, "taker_buy_base": 1023510.96, "taker_buy_quote": 230600.0738 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.225, "high": 0.227, "low": 0.224, "close": 0.225, "volume": 2485825.07, "close_time": 1771646399999, "quote_volume": 560202.30827, "trades": 2512, "taker_buy_base": 1140223.56, "taker_buy_quote": 257085.26889 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.225, "high": 0.227, "low": 0.224, "close": 0.225, "volume": 1328467.74, "close_time": 1771660799999, "quote_volume": 299508.65559, "trades": 1620, "taker_buy_base": 649246.69, "taker_buy_quote": 146397.80915 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.226, "high": 0.23, "low": 0.225, "close": 0.226, "volume": 1911210.2, "close_time": 1771675199999, "quote_volume": 434356.92032, "trades": 2162, "taker_buy_base": 1052921.66, "taker_buy_quote": 239385.74568 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.227, "high": 0.229, "low": 0.225, "close": 0.225, "volume": 1928689.42, "close_time": 1771689599999, "quote_volume": 436778.98879, "trades": 2731, "taker_buy_base": 1105363.61, "taker_buy_quote": 250491.70146 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.225, "high": 0.226, "low": 0.223, "close": 0.224, "volume": 2763278.4, "close_time": 1771703999999, "quote_volume": 619976.12222, "trades": 3568, "taker_buy_base": 1257995.48, "taker_buy_quote": 282423.79391 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.224, "high": 0.224, "low": 0.221, "close": 0.222, "volume": 1806975.92, "close_time": 1771718399999, "quote_volume": 402159.21837, "trades": 1908, "taker_buy_base": 830500.42, "taker_buy_quote": 184925.21639 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.221, "high": 0.222, "low": 0.216, "close": 0.218, "volume": 3226373.9, "close_time": 1771732799999, "quote_volume": 706570.69279, "trades": 2962, "taker_buy_base": 1599321.0, "taker_buy_quote": 350288.97709 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.217, "high": 0.218, "low": 0.216, "close": 0.218, "volume": 1502039.56, "close_time": 1771747199999, "quote_volume": 325974.52301, "trades": 1432, "taker_buy_base": 887814.03, "taker_buy_quote": 192764.52583 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.218, "high": 0.22, "low": 0.215, "close": 0.216, "volume": 4484398.26, "close_time": 1771761599999, "quote_volume": 975611.37734, "trades": 3104, "taker_buy_base": 2679539.79, "taker_buy_quote": 584314.32891 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.217, "high": 0.217, "low": 0.21, "close": 0.214, "volume": 3563035.1, "close_time": 1771775999999, "quote_volume": 758021.42772, "trades": 3487, "taker_buy_base": 1710143.64, "taker_buy_quote": 363966.57638 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.213, "high": 0.213, "low": 0.21, "close": 0.21, "volume": 2552003.16, "close_time": 1771790399999, "quote_volume": 540279.56483, "trades": 2211, "taker_buy_base": 1491711.63, "taker_buy_quote": 315831.30945 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.211, "high": 0.213, "low": 0.209, "close": 0.212, "volume": 2720938.89, "close_time": 1771804799999, "quote_volume": 573653.86195, "trades": 2239, "taker_buy_base": 1359534.18, "taker_buy_quote": 286753.65026 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.211, "high": 0.212, "low": 0.199, "close": 0.202, "volume": 14589597.01, "close_time": 1771819199999, "quote_volume": 2956224.00635, "trades": 14613, "taker_buy_base": 7084110.55, "taker_buy_quote": 1436899.87917 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.202, "high": 0.208, "low": 0.2, "close": 0.206, "volume": 2652824.81, "close_time": 1771833599999, "quote_volume": 541770.97991, "trades": 2381, "taker_buy_base": 1325697.7, "taker_buy_quote": 271118.22059 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.206, "high": 0.211, "low": 0.204, "close": 0.21, "volume": 5447652.93, "close_time": 1771847999999, "quote_volume": 1134062.58078, "trades": 4133, "taker_buy_base": 2883725.81, "taker_buy_quote": 600378.78521 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.211, "high": 0.214, "low": 0.203, "close": 0.203, "volume": 6503376.96, "close_time": 1771862399999, "quote_volume": 1361330.12249, "trades": 6587, "taker_buy_base": 3007640.95, "taker_buy_quote": 629815.19014 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.204, "high": 0.205, "low": 0.199, "close": 0.201, "volume": 6786002.51, "close_time": 1771876799999, "quote_volume": 1370114.31959, "trades": 6302, "taker_buy_base": 3195172.96, "taker_buy_quote": 645572.5223 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.201, "high": 0.203, "low": 0.199, "close": 0.2, "volume": 3130736.44, "close_time": 1771891199999, "quote_volume": 629590.62661, "trades": 2749, "taker_buy_base": 1526628.28, "taker_buy_quote": 307275.07148 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.201, "high": 0.203, "low": 0.196, "close": 0.199, "volume": 7698169.49, "close_time": 1771905599999, "quote_volume": 1538429.03664, "trades": 6896, "taker_buy_base": 3319894.17, "taker_buy_quote": 663675.44738 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.199, "high": 0.2, "low": 0.197, "close": 0.199, "volume": 3140675.12, "close_time": 1771919999999, "quote_volume": 623064.77647, "trades": 2835, "taker_buy_base": 1569778.03, "taker_buy_quote": 311628.64441 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.199, "high": 0.201, "low": 0.197, "close": 0.197, "volume": 2690287.59, "close_time": 1771934399999, "quote_volume": 533320.80314, "trades": 2226, "taker_buy_base": 1324381.58, "taker_buy_quote": 262596.14828 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.198, "high": 0.201, "low": 0.193, "close": 0.2, "volume": 7636258.52, "close_time": 1771948799999, "quote_volume": 1495016.29823, "trades": 5546, "taker_buy_base": 3416337.03, "taker_buy_quote": 669887.81485 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.2, "high": 0.203, "low": 0.197, "close": 0.197, "volume": 3860507.97, "close_time": 1771963199999, "quote_volume": 770855.60379, "trades": 2962, "taker_buy_base": 2084472.12, "taker_buy_quote": 416479.36335 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.197, "high": 0.199, "low": 0.193, "close": 0.194, "volume": 2999429.25, "close_time": 1771977599999, "quote_volume": 587859.86397, "trades": 2665, "taker_buy_base": 1483820.75, "taker_buy_quote": 290995.127 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.194, "high": 0.206, "low": 0.194, "close": 0.195, "volume": 9797095.57, "close_time": 1771991999999, "quote_volume": 1959554.32771, "trades": 7906, "taker_buy_base": 4736022.28, "taker_buy_quote": 948104.9986 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.195, "high": 0.197, "low": 0.192, "close": 0.196, "volume": 7142186.52, "close_time": 1772006399999, "quote_volume": 1391444.88066, "trades": 5745, "taker_buy_base": 3818590.96, "taker_buy_quote": 744374.11215 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.196, "high": 0.201, "low": 0.195, "close": 0.2, "volume": 4284773.76, "close_time": 1772020799999, "quote_volume": 848434.30464, "trades": 3845, "taker_buy_base": 2277705.38, "taker_buy_quote": 451272.70418 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.2, "high": 0.215, "low": 0.2, "close": 0.213, "volume": 14485784.45, "close_time": 1772035199999, "quote_volume": 3009711.12254, "trades": 12713, "taker_buy_base": 8012119.97, "taker_buy_quote": 1662009.03871 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.213, "high": 0.226, "low": 0.212, "close": 0.221, "volume": 19315292.07, "close_time": 1772049599999, "quote_volume": 4233130.44704, "trades": 15012, "taker_buy_base": 9308549.25, "taker_buy_quote": 2040593.12431 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.221, "high": 0.23, "low": 0.211, "close": 0.215, "volume": 16085379.57, "close_time": 1772063999999, "quote_volume": 3574279.35192, "trades": 12496, "taker_buy_base": 7379147.53, "taker_buy_quote": 1642593.62867 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.215, "high": 0.219, "low": 0.214, "close": 0.215, "volume": 3999978.51, "close_time": 1772078399999, "quote_volume": 864490.22275, "trades": 5929, "taker_buy_base": 2048668.9, "taker_buy_quote": 442884.58997 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.215, "high": 0.217, "low": 0.211, "close": 0.213, "volume": 3994654.95, "close_time": 1772092799999, "quote_volume": 855282.86449, "trades": 4389, "taker_buy_base": 1993897.93, "taker_buy_quote": 427230.58431 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.213, "high": 0.217, "low": 0.209, "close": 0.211, "volume": 6013608.95, "close_time": 1772107199999, "quote_volume": 1286340.13283, "trades": 3759, "taker_buy_base": 3018729.18, "taker_buy_quote": 645949.07024 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.211, "high": 0.216, "low": 0.209, "close": 0.21, "volume": 9360461.31, "close_time": 1772121599999, "quote_volume": 1981931.3025, "trades": 7952, "taker_buy_base": 5031334.99, "taker_buy_quote": 1066469.92076 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.211, "high": 0.213, "low": 0.203, "close": 0.211, "volume": 9184780.07, "close_time": 1772135999999, "quote_volume": 1902701.09624, "trades": 8540, "taker_buy_base": 4425418.77, "taker_buy_quote": 918420.28699 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.21, "high": 0.212, "low": 0.207, "close": 0.209, "volume": 3832850.94, "close_time": 1772150399999, "quote_volume": 800169.35344, "trades": 2779, "taker_buy_base": 1928658.28, "taker_buy_quote": 402928.02266 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.209, "high": 0.212, "low": 0.207, "close": 0.211, "volume": 2145845.77, "close_time": 1772164799999, "quote_volume": 448442.30628, "trades": 1396, "taker_buy_base": 1146211.36, "taker_buy_quote": 239654.49327 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.211, "high": 0.216, "low": 0.211, "close": 0.214, "volume": 6220429.32, "close_time": 1772179199999, "quote_volume": 1328608.069, "trades": 4565, "taker_buy_base": 3377216.78, "taker_buy_quote": 721465.10919 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.214, "high": 0.215, "low": 0.206, "close": 0.207, "volume": 5768614.81, "close_time": 1772193599999, "quote_volume": 1216289.70666, "trades": 5731, "taker_buy_base": 2672000.67, "taker_buy_quote": 564134.5602 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.207, "high": 0.208, "low": 0.204, "close": 0.207, "volume": 5309490.43, "close_time": 1772207999999, "quote_volume": 1095379.19021, "trades": 5702, "taker_buy_base": 2479788.8, "taker_buy_quote": 511663.6583 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.207, "high": 0.21, "low": 0.203, "close": 0.204, "volume": 5680415.19, "close_time": 1772222399999, "quote_volume": 1171924.78, "trades": 6104, "taker_buy_base": 2709990.91, "taker_buy_quote": 559111.8954 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.204, "high": 0.206, "low": 0.2, "close": 0.204, "volume": 2879244.56, "close_time": 1772236799999, "quote_volume": 585743.00885, "trades": 2385, "taker_buy_base": 1334028.21, "taker_buy_quote": 271739.99491 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.204, "high": 0.205, "low": 0.202, "close": 0.203, "volume": 3159186.79, "close_time": 1772251199999, "quote_volume": 643093.42892, "trades": 2135, "taker_buy_base": 1604505.82, "taker_buy_quote": 326681.33123 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.203, "high": 0.203, "low": 0.186, "close": 0.191, "volume": 17767878.78, "close_time": 1772265599999, "quote_volume": 3425930.22374, "trades": 13419, "taker_buy_base": 8864246.16, "taker_buy_quote": 1707764.87006 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.19, "high": 0.19, "low": 0.183, "close": 0.184, "volume": 7387351.06, "close_time": 1772279999999, "quote_volume": 1378642.7722, "trades": 5504, "taker_buy_base": 3866387.2, "taker_buy_quote": 721492.43987 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.183, "high": 0.192, "low": 0.183, "close": 0.185, "volume": 9000679.52, "close_time": 1772294399999, "quote_volume": 1685882.67654, "trades": 7709, "taker_buy_base": 5150076.23, "taker_buy_quote": 965108.19402 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.184, "high": 0.192, "low": 0.181, "close": 0.19, "volume": 9521498.28, "close_time": 1772308799999, "quote_volume": 1765160.79762, "trades": 6862, "taker_buy_base": 5118194.2, "taker_buy_quote": 948935.42002 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.19, "high": 0.198, "low": 0.187, "close": 0.195, "volume": 9876339.77, "close_time": 1772323199999, "quote_volume": 1915365.87608, "trades": 7716, "taker_buy_base": 5341777.38, "taker_buy_quote": 1035931.18979 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.195, "high": 0.206, "low": 0.191, "close": 0.2, "volume": 10582067.24, "close_time": 1772337599999, "quote_volume": 2106481.43824, "trades": 8118, "taker_buy_base": 5328037.75, "taker_buy_quote": 1059709.14946 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.2, "high": 0.2, "low": 0.195, "close": 0.198, "volume": 7023985.67, "close_time": 1772351999999, "quote_volume": 1387875.40815, "trades": 4087, "taker_buy_base": 3261881.42, "taker_buy_quote": 644698.03598 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.198, "high": 0.199, "low": 0.193, "close": 0.196, "volume": 5447522.37, "close_time": 1772366399999, "quote_volume": 1064945.00688, "trades": 3544, "taker_buy_base": 2630606.92, "taker_buy_quote": 514838.49562 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.196, "high": 0.2, "low": 0.192, "close": 0.197, "volume": 6845971.58, "close_time": 1772380799999, "quote_volume": 1342506.99964, "trades": 6617, "taker_buy_base": 3992681.46, "taker_buy_quote": 783350.43217 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.197, "high": 0.199, "low": 0.189, "close": 0.19, "volume": 7199955.16, "close_time": 1772395199999, "quote_volume": 1387352.18687, "trades": 5811, "taker_buy_base": 3292156.96, "taker_buy_quote": 634256.86476 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.19, "high": 0.192, "low": 0.185, "close": 0.19, "volume": 11209286.47, "close_time": 1772409599999, "quote_volume": 2111091.46966, "trades": 7170, "taker_buy_base": 5776885.99, "taker_buy_quote": 1089710.58138 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.19, "high": 0.197, "low": 0.19, "close": 0.195, "volume": 5754713.47, "close_time": 1772423999999, "quote_volume": 1113561.86268, "trades": 5273, "taker_buy_base": 3069841.76, "taker_buy_quote": 594411.471 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.195, "high": 0.196, "low": 0.188, "close": 0.19, "volume": 4527878.82, "close_time": 1772438399999, "quote_volume": 868243.57686, "trades": 4099, "taker_buy_base": 2007548.95, "taker_buy_quote": 384916.53416 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.19, "high": 0.194, "low": 0.188, "close": 0.192, "volume": 3078614.37, "close_time": 1772452799999, "quote_volume": 586486.85884, "trades": 2567, "taker_buy_base": 1445312.17, "taker_buy_quote": 276091.17826 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.193, "high": 0.21, "low": 0.19, "close": 0.206, "volume": 12619409.12, "close_time": 1772467199999, "quote_volume": 2532609.58721, "trades": 11646, "taker_buy_base": 6255925.47, "taker_buy_quote": 1258276.20515 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.206, "high": 0.211, "low": 0.2, "close": 0.203, "volume": 11830440.62, "close_time": 1772481599999, "quote_volume": 2419353.22481, "trades": 13291, "taker_buy_base": 5793279.83, "taker_buy_quote": 1185679.77645 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.204, "high": 0.205, "low": 0.2, "close": 0.201, "volume": 4798779.62, "close_time": 1772495999999, "quote_volume": 969812.40655, "trades": 3910, "taker_buy_base": 2472441.11, "taker_buy_quote": 500311.62737 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.201, "high": 0.202, "low": 0.196, "close": 0.201, "volume": 5606297.53, "close_time": 1772510399999, "quote_volume": 1118613.67739, "trades": 5199, "taker_buy_base": 2511833.09, "taker_buy_quote": 501284.24229 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.201, "high": 0.205, "low": 0.197, "close": 0.204, "volume": 4157470.63, "close_time": 1772524799999, "quote_volume": 835588.47316, "trades": 3151, "taker_buy_base": 2153544.97, "taker_buy_quote": 433753.49047 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.204, "high": 0.204, "low": 0.194, "close": 0.197, "volume": 8856536.39, "close_time": 1772539199999, "quote_volume": 1761247.93789, "trades": 7386, "taker_buy_base": 3789937.04, "taker_buy_quote": 752907.95275 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.197, "high": 0.201, "low": 0.194, "close": 0.199, "volume": 9700538.68, "close_time": 1772553599999, "quote_volume": 1918509.48406, "trades": 9176, "taker_buy_base": 5068530.1, "taker_buy_quote": 1003112.18635 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.2, "high": 0.207, "low": 0.199, "close": 0.203, "volume": 11172095.52, "close_time": 1772567999999, "quote_volume": 2269093.54711, "trades": 10368, "taker_buy_base": 6012936.07, "taker_buy_quote": 1222488.23986 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.203, "high": 0.206, "low": 0.199, "close": 0.204, "volume": 5589845.69, "close_time": 1772582399999, "quote_volume": 1133152.72918, "trades": 4291, "taker_buy_base": 2533557.8, "taker_buy_quote": 513972.67231 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.204, "high": 0.206, "low": 0.201, "close": 0.203, "volume": 7041502.24, "close_time": 1772596799999, "quote_volume": 1432429.77804, "trades": 5689, "taker_buy_base": 3453894.25, "taker_buy_quote": 702863.89097 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.203, "high": 0.206, "low": 0.201, "close": 0.205, "volume": 4719953.26, "close_time": 1772611199999, "quote_volume": 958613.2295, "trades": 3460, "taker_buy_base": 2377841.0, "taker_buy_quote": 483053.55686 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.205, "high": 0.214, "low": 0.204, "close": 0.207, "volume": 11211839.35, "close_time": 1772625599999, "quote_volume": 2347914.61532, "trades": 9213, "taker_buy_base": 5885217.13, "taker_buy_quote": 1232654.74251 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.206, "high": 0.22, "low": 0.204, "close": 0.22, "volume": 8905374.36, "close_time": 1772639999999, "quote_volume": 1887355.48795, "trades": 10793, "taker_buy_base": 4651932.12, "taker_buy_quote": 986829.7234 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.22, "high": 0.223, "low": 0.213, "close": 0.22, "volume": 12258780.39, "close_time": 1772654399999, "quote_volume": 2666997.6553, "trades": 11558, "taker_buy_base": 4945069.66, "taker_buy_quote": 1079239.59303 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.219, "high": 0.221, "low": 0.211, "close": 0.214, "volume": 4242365.9, "close_time": 1772668799999, "quote_volume": 915610.22379, "trades": 4919, "taker_buy_base": 2015493.13, "taker_buy_quote": 435036.85288 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.214, "high": 0.216, "low": 0.211, "close": 0.212, "volume": 4242556.68, "close_time": 1772683199999, "quote_volume": 903458.66282, "trades": 4828, "taker_buy_base": 2215954.99, "taker_buy_quote": 472131.07363 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.213, "high": 0.216, "low": 0.211, "close": 0.214, "volume": 4570979.66, "close_time": 1772697599999, "quote_volume": 974003.17431, "trades": 5764, "taker_buy_base": 2639098.82, "taker_buy_quote": 562480.38332 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.214, "high": 0.223, "low": 0.213, "close": 0.217, "volume": 4359438.47, "close_time": 1772711999999, "quote_volume": 950394.28534, "trades": 5985, "taker_buy_base": 2224667.5, "taker_buy_quote": 484953.64284 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.217, "high": 0.219, "low": 0.211, "close": 0.212, "volume": 7454144.22, "close_time": 1772726399999, "quote_volume": 1600070.22881, "trades": 11654, "taker_buy_base": 3173159.57, "taker_buy_quote": 682085.59919 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.212, "high": 0.215, "low": 0.207, "close": 0.214, "volume": 5855001.29, "close_time": 1772740799999, "quote_volume": 1228085.71277, "trades": 7795, "taker_buy_base": 2888585.92, "taker_buy_quote": 606787.70705 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.213, "high": 0.218, "low": 0.213, "close": 0.214, "volume": 4257353.0, "close_time": 1772755199999, "quote_volume": 919558.38543, "trades": 4028, "taker_buy_base": 2362207.27, "taker_buy_quote": 510579.67156 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.215, "high": 0.218, "low": 0.214, "close": 0.217, "volume": 2726829.26, "close_time": 1772769599999, "quote_volume": 589615.79805, "trades": 4174, "taker_buy_base": 1377206.87, "taker_buy_quote": 298150.04343 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.217, "high": 0.219, "low": 0.214, "close": 0.217, "volume": 3621635.42, "close_time": 1772783999999, "quote_volume": 783382.09862, "trades": 2984, "taker_buy_base": 1848340.78, "taker_buy_quote": 400023.14453 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.216, "high": 0.217, "low": 0.197, "close": 0.198, "volume": 20864022.4, "close_time": 1772798399999, "quote_volume": 4227916.18352, "trades": 15077, "taker_buy_base": 9389630.85, "taker_buy_quote": 1901607.38711 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.198, "high": 0.201, "low": 0.187, "close": 0.188, "volume": 14347473.26, "close_time": 1772812799999, "quote_volume": 2790597.32037, "trades": 12612, "taker_buy_base": 6782345.85, "taker_buy_quote": 1320533.40273 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.187, "high": 0.191, "low": 0.186, "close": 0.189, "volume": 10112202.72, "close_time": 1772827199999, "quote_volume": 1903735.66547, "trades": 7477, "taker_buy_base": 5602162.1, "taker_buy_quote": 1056007.18268 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.19, "high": 0.191, "low": 0.188, "close": 0.189, "volume": 3256678.81, "close_time": 1772841599999, "quote_volume": 617685.65204, "trades": 2241, "taker_buy_base": 1840215.88, "taker_buy_quote": 349286.6153 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.189, "high": 0.19, "low": 0.187, "close": 0.188, "volume": 2619489.51, "close_time": 1772855999999, "quote_volume": 493210.82243, "trades": 1699, "taker_buy_base": 1304636.4, "taker_buy_quote": 245948.58764 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.187, "high": 0.189, "low": 0.186, "close": 0.187, "volume": 1982421.68, "close_time": 1772870399999, "quote_volume": 370736.0612, "trades": 975, "taker_buy_base": 918862.12, "taker_buy_quote": 172053.46003 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.186, "high": 0.187, "low": 0.182, "close": 0.182, "volume": 4466612.61, "close_time": 1772884799999, "quote_volume": 822771.25704, "trades": 3383, "taker_buy_base": 2204490.59, "taker_buy_quote": 406244.76576 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.182, "high": 0.183, "low": 0.177, "close": 0.179, "volume": 8428165.68, "close_time": 1772899199999, "quote_volume": 1518497.04383, "trades": 5446, "taker_buy_base": 4012679.98, "taker_buy_quote": 723871.2657 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.18, "high": 0.181, "low": 0.176, "close": 0.18, "volume": 6046878.16, "close_time": 1772913599999, "quote_volume": 1078609.32384, "trades": 3369, "taker_buy_base": 2658206.98, "taker_buy_quote": 474634.15017 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.179, "high": 0.18, "low": 0.176, "close": 0.178, "volume": 3150790.23, "close_time": 1772927999999, "quote_volume": 559780.30883, "trades": 2291, "taker_buy_base": 1786123.36, "taker_buy_quote": 317418.93964 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.178, "high": 0.178, "low": 0.173, "close": 0.175, "volume": 4833869.88, "close_time": 1772942399999, "quote_volume": 848233.92455, "trades": 3691, "taker_buy_base": 2103914.32, "taker_buy_quote": 369588.35988 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.175, "high": 0.179, "low": 0.174, "close": 0.178, "volume": 4588236.92, "close_time": 1772956799999, "quote_volume": 807424.3832, "trades": 3474, "taker_buy_base": 2501272.85, "taker_buy_quote": 441136.617 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.178, "high": 0.182, "low": 0.177, "close": 0.181, "volume": 5161925.7, "close_time": 1772971199999, "quote_volume": 928090.89646, "trades": 4286, "taker_buy_base": 2802841.85, "taker_buy_quote": 504016.77913 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.181, "high": 0.181, "low": 0.176, "close": 0.177, "volume": 4459012.42, "close_time": 1772985599999, "quote_volume": 796279.67536, "trades": 3562, "taker_buy_base": 1988630.12, "taker_buy_quote": 355087.97522 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.178, "high": 0.181, "low": 0.175, "close": 0.179, "volume": 3169594.61, "close_time": 1772999999999, "quote_volume": 564043.95608, "trades": 1697, "taker_buy_base": 1581829.2, "taker_buy_quote": 281471.53566 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.179, "high": 0.181, "low": 0.175, "close": 0.177, "volume": 8184494.38, "close_time": 1773014399999, "quote_volume": 1462324.75759, "trades": 5084, "taker_buy_base": 4082428.43, "taker_buy_quote": 729405.20131 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.177, "high": 0.181, "low": 0.176, "close": 0.177, "volume": 11681427.93, "close_time": 1773028799999, "quote_volume": 2079966.13283, "trades": 6817, "taker_buy_base": 5469977.72, "taker_buy_quote": 974764.3645 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.177, "high": 0.183, "low": 0.174, "close": 0.177, "volume": 16254840.16, "close_time": 1773043199999, "quote_volume": 2893707.36164, "trades": 6431, "taker_buy_base": 7331067.12, "taker_buy_quote": 1310325.26423 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.178, "high": 0.179, "low": 0.174, "close": 0.176, "volume": 5278966.09, "close_time": 1773057599999, "quote_volume": 932405.70235, "trades": 2844, "taker_buy_base": 2795728.27, "taker_buy_quote": 494349.82522 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.175, "high": 0.18, "low": 0.175, "close": 0.176, "volume": 12067948.19, "close_time": 1773071999999, "quote_volume": 2135476.45797, "trades": 7415, "taker_buy_base": 6152296.44, "taker_buy_quote": 1089335.99149 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.176, "high": 0.182, "low": 0.174, "close": 0.177, "volume": 8242918.15, "close_time": 1773086399999, "quote_volume": 1452909.16835, "trades": 4725, "taker_buy_base": 4365611.83, "taker_buy_quote": 770250.73248 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.177, "high": 0.179, "low": 0.17, "close": 0.171, "volume": 6391405.69, "close_time": 1773100799999, "quote_volume": 1121294.42076, "trades": 3051, "taker_buy_base": 2441426.0, "taker_buy_quote": 430254.17772 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.171, "high": 0.176, "low": 0.17, "close": 0.172, "volume": 11582281.7, "close_time": 1773115199999, "quote_volume": 2004690.27028, "trades": 7248, "taker_buy_base": 5592110.92, "taker_buy_quote": 968006.92511 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.172, "high": 0.173, "low": 0.168, "close": 0.17, "volume": 8724265.78, "close_time": 1773129599999, "quote_volume": 1488166.02786, "trades": 3977, "taker_buy_base": 4214000.47, "taker_buy_quote": 719182.5087 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.171, "high": 0.176, "low": 0.169, "close": 0.171, "volume": 10579264.37, "close_time": 1773143999999, "quote_volume": 1827717.36851, "trades": 5236, "taker_buy_base": 5157043.44, "taker_buy_quote": 890648.92417 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.171, "high": 0.173, "low": 0.166, "close": 0.171, "volume": 18149964.73, "close_time": 1773158399999, "quote_volume": 3072462.662, "trades": 10828, "taker_buy_base": 9163729.58, "taker_buy_quote": 1551673.59251 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.171, "high": 0.172, "low": 0.165, "close": 0.166, "volume": 16354321.96, "close_time": 1773172799999, "quote_volume": 2749888.0695, "trades": 9836, "taker_buy_base": 7965729.05, "taker_buy_quote": 1340044.53758 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.167, "high": 0.168, "low": 0.162, "close": 0.164, "volume": 8732868.48, "close_time": 1773187199999, "quote_volume": 1437462.83721, "trades": 5210, "taker_buy_base": 4067576.4, "taker_buy_quote": 669548.46702 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.164, "high": 0.165, "low": 0.162, "close": 0.163, "volume": 4847242.76, "close_time": 1773201599999, "quote_volume": 792541.7112, "trades": 3155, "taker_buy_base": 2488535.67, "taker_buy_quote": 407330.26328 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.163, "high": 0.166, "low": 0.161, "close": 0.164, "volume": 6882258.0, "close_time": 1773215999999, "quote_volume": 1124387.21321, "trades": 3852, "taker_buy_base": 3713035.27, "taker_buy_quote": 606471.89813 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.164, "high": 0.165, "low": 0.162, "close": 0.164, "volume": 2893645.19, "close_time": 1773230399999, "quote_volume": 473253.32088, "trades": 1975, "taker_buy_base": 1141205.92, "taker_buy_quote": 186830.22566 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.163, "high": 0.173, "low": 0.163, "close": 0.167, "volume": 18611629.38, "close_time": 1773244799999, "quote_volume": 3138127.46148, "trades": 8846, "taker_buy_base": 9526553.73, "taker_buy_quote": 1605894.03079 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.166, "high": 0.172, "low": 0.166, "close": 0.169, "volume": 9667348.9, "close_time": 1773259199999, "quote_volume": 1635249.62518, "trades": 5300, "taker_buy_base": 4810278.68, "taker_buy_quote": 813534.91521 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.17, "high": 0.17, "low": 0.165, "close": 0.167, "volume": 5887239.49, "close_time": 1773273599999, "quote_volume": 983786.23878, "trades": 2713, "taker_buy_base": 2792581.9, "taker_buy_quote": 466731.93015 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.167, "high": 0.167, "low": 0.163, "close": 0.164, "volume": 7165202.78, "close_time": 1773287999999, "quote_volume": 1182434.76988, "trades": 2910, "taker_buy_base": 3524826.52, "taker_buy_quote": 581440.83856 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.163, "high": 0.165, "low": 0.163, "close": 0.164, "volume": 2799839.68, "close_time": 1773302399999, "quote_volume": 459420.21321, "trades": 1412, "taker_buy_base": 1476795.58, "taker_buy_quote": 242386.47178 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.164, "high": 0.168, "low": 0.164, "close": 0.167, "volume": 4446479.2, "close_time": 1773316799999, "quote_volume": 739743.99133, "trades": 2387, "taker_buy_base": 2528918.69, "taker_buy_quote": 420821.11015 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.167, "high": 0.168, "low": 0.163, "close": 0.165, "volume": 11320548.37, "close_time": 1773331199999, "quote_volume": 1871540.85245, "trades": 5070, "taker_buy_base": 5326917.07, "taker_buy_quote": 880877.05547 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.165, "high": 0.17, "low": 0.164, "close": 0.17, "volume": 7631089.55, "close_time": 1773345599999, "quote_volume": 1279289.55544, "trades": 3321, "taker_buy_base": 4388672.83, "taker_buy_quote": 736290.04803 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.169, "high": 0.173, "low": 0.167, "close": 0.169, "volume": 4977667.27, "close_time": 1773359999999, "quote_volume": 845281.40487, "trades": 3377, "taker_buy_base": 2172428.95, "taker_buy_quote": 369789.0728 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.17, "high": 0.174, "low": 0.169, "close": 0.172, "volume": 9709565.46, "close_time": 1773374399999, "quote_volume": 1667607.74346, "trades": 5130, "taker_buy_base": 4898361.86, "taker_buy_quote": 841696.87925 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.172, "high": 0.173, "low": 0.168, "close": 0.169, "volume": 4857828.84, "close_time": 1773388799999, "quote_volume": 828686.60936, "trades": 2631, "taker_buy_base": 2228091.07, "taker_buy_quote": 380291.9128 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.169, "high": 0.175, "low": 0.167, "close": 0.175, "volume": 8401914.99, "close_time": 1773403199999, "quote_volume": 1438901.58858, "trades": 3509, "taker_buy_base": 4427068.34, "taker_buy_quote": 758879.97679 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.175, "high": 0.182, "low": 0.172, "close": 0.173, "volume": 18269873.7, "close_time": 1773417599999, "quote_volume": 3239703.04449, "trades": 7959, "taker_buy_base": 8820906.8, "taker_buy_quote": 1566135.75258 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.174, "high": 0.174, "low": 0.168, "close": 0.168, "volume": 12255331.42, "close_time": 1773431999999, "quote_volume": 2096289.9032, "trades": 5578, "taker_buy_base": 5289414.45, "taker_buy_quote": 904959.03159 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.169, "high": 0.171, "low": 0.165, "close": 0.168, "volume": 5974559.15, "close_time": 1773446399999, "quote_volume": 1004507.02415, "trades": 3036, "taker_buy_base": 2578632.4, "taker_buy_quote": 433902.91806 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.168, "high": 0.17, "low": 0.166, "close": 0.168, "volume": 5092431.4, "close_time": 1773460799999, "quote_volume": 854685.39, "trades": 2952, "taker_buy_base": 2799295.81, "taker_buy_quote": 470186.2422 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.169, "high": 0.17, "low": 0.164, "close": 0.165, "volume": 5828362.71, "close_time": 1773475199999, "quote_volume": 964260.41893, "trades": 2453, "taker_buy_base": 2794770.17, "taker_buy_quote": 462114.90083 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.164, "high": 0.166, "low": 0.164, "close": 0.165, "volume": 2709677.97, "close_time": 1773489599999, "quote_volume": 446640.91431, "trades": 1767, "taker_buy_base": 1619334.09, "taker_buy_quote": 267097.03043 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.165, "high": 0.168, "low": 0.163, "close": 0.166, "volume": 3968264.1, "close_time": 1773503999999, "quote_volume": 656149.56375, "trades": 2157, "taker_buy_base": 2088742.88, "taker_buy_quote": 345953.55844 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.166, "high": 0.169, "low": 0.164, "close": 0.165, "volume": 3235313.79, "close_time": 1773518399999, "quote_volume": 538705.26336, "trades": 1507, "taker_buy_base": 1468959.62, "taker_buy_quote": 244918.3482 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.164, "high": 0.167, "low": 0.164, "close": 0.166, "volume": 3866550.74, "close_time": 1773532799999, "quote_volume": 639072.28008, "trades": 1733, "taker_buy_base": 2045546.92, "taker_buy_quote": 338493.68261 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.166, "high": 0.171, "low": 0.165, "close": 0.166, "volume": 4353572.05, "close_time": 1773547199999, "quote_volume": 729973.57409, "trades": 2193, "taker_buy_base": 2489312.45, "taker_buy_quote": 417726.04208 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.166, "high": 0.168, "low": 0.165, "close": 0.166, "volume": 3904094.53, "close_time": 1773561599999, "quote_volume": 649283.41912, "trades": 1997, "taker_buy_base": 1891161.42, "taker_buy_quote": 314518.29104 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.167, "high": 0.168, "low": 0.165, "close": 0.167, "volume": 2010604.51, "close_time": 1773575999999, "quote_volume": 334788.89233, "trades": 1448, "taker_buy_base": 890108.14, "taker_buy_quote": 148331.14791 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.167, "high": 0.168, "low": 0.164, "close": 0.167, "volume": 5410927.76, "close_time": 1773590399999, "quote_volume": 899815.56018, "trades": 2662, "taker_buy_base": 2724552.87, "taker_buy_quote": 453353.40766 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.167, "high": 0.168, "low": 0.165, "close": 0.166, "volume": 6608148.33, "close_time": 1773604799999, "quote_volume": 1100329.38827, "trades": 3329, "taker_buy_base": 3333130.7, "taker_buy_quote": 555200.93129 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.166, "high": 0.171, "low": 0.166, "close": 0.17, "volume": 8937234.42, "close_time": 1773619199999, "quote_volume": 1504822.34674, "trades": 3486, "taker_buy_base": 4856137.24, "taker_buy_quote": 818103.99323 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.17, "high": 0.175, "low": 0.169, "close": 0.173, "volume": 11058173.52, "close_time": 1773633599999, "quote_volume": 1897999.29977, "trades": 5452, "taker_buy_base": 5545313.44, "taker_buy_quote": 951977.35396 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.173, "high": 0.187, "low": 0.173, "close": 0.186, "volume": 16884668.97, "close_time": 1773647999999, "quote_volume": 3033384.47948, "trades": 9132, "taker_buy_base": 8667382.58, "taker_buy_quote": 1556855.26639 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.186, "high": 0.193, "low": 0.181, "close": 0.183, "volume": 43103682.02, "close_time": 1773662399999, "quote_volume": 8034496.54156, "trades": 22690, "taker_buy_base": 19940617.48, "taker_buy_quote": 3725188.31426 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.183, "high": 0.192, "low": 0.182, "close": 0.184, "volume": 18859266.63, "close_time": 1773676799999, "quote_volume": 3532397.27954, "trades": 11280, "taker_buy_base": 9374184.7, "taker_buy_quote": 1755806.69756 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.185, "high": 0.193, "low": 0.183, "close": 0.19, "volume": 14565974.77, "close_time": 1773691199999, "quote_volume": 2753140.9252, "trades": 9187, "taker_buy_base": 7440833.35, "taker_buy_quote": 1406658.84735 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.19, "high": 0.191, "low": 0.186, "close": 0.19, "volume": 5300647.68, "close_time": 1773705599999, "quote_volume": 1001111.38615, "trades": 4681, "taker_buy_base": 2527213.58, "taker_buy_quote": 477338.08518 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.189, "high": 0.193, "low": 0.186, "close": 0.189, "volume": 11477192.59, "close_time": 1773719999999, "quote_volume": 2173270.33935, "trades": 8356, "taker_buy_base": 6259209.33, "taker_buy_quote": 1185898.2689 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.189, "high": 0.189, "low": 0.183, "close": 0.188, "volume": 9193876.28, "close_time": 1773734399999, "quote_volume": 1704974.59587, "trades": 6634, "taker_buy_base": 4793683.33, "taker_buy_quote": 889595.54353 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.188, "high": 0.191, "low": 0.186, "close": 0.186, "volume": 8175286.41, "close_time": 1773748799999, "quote_volume": 1539695.23329, "trades": 5409, "taker_buy_base": 4071083.07, "taker_buy_quote": 767104.95362 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.186, "high": 0.189, "low": 0.183, "close": 0.186, "volume": 8406417.17, "close_time": 1773763199999, "quote_volume": 1564314.64623, "trades": 8094, "taker_buy_base": 4445691.19, "taker_buy_quote": 827710.32661 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.187, "high": 0.189, "low": 0.184, "close": 0.186, "volume": 4281732.26, "close_time": 1773777599999, "quote_volume": 798585.92865, "trades": 2796, "taker_buy_base": 2322093.16, "taker_buy_quote": 433114.08205 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.186, "high": 0.191, "low": 0.185, "close": 0.189, "volume": 6289287.47, "close_time": 1773791999999, "quote_volume": 1187125.17535, "trades": 3638, "taker_buy_base": 3295719.59, "taker_buy_quote": 621862.44531 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.189, "high": 0.194, "low": 0.186, "close": 0.19, "volume": 6232677.78, "close_time": 1773806399999, "quote_volume": 1182430.16487, "trades": 4681, "taker_buy_base": 3270718.78, "taker_buy_quote": 620952.55529 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.19, "high": 0.192, "low": 0.187, "close": 0.189, "volume": 5302668.79, "close_time": 1773820799999, "quote_volume": 1002940.25888, "trades": 3872, "taker_buy_base": 2456319.58, "taker_buy_quote": 464817.13494 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.189, "high": 0.191, "low": 0.18, "close": 0.182, "volume": 8318241.84, "close_time": 1773835199999, "quote_volume": 1536453.97255, "trades": 5161, "taker_buy_base": 3874859.17, "taker_buy_quote": 716151.01841 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.182, "high": 0.182, "low": 0.174, "close": 0.176, "volume": 10511691.27, "close_time": 1773849599999, "quote_volume": 1866996.621, "trades": 7483, "taker_buy_base": 4790617.79, "taker_buy_quote": 851214.39575 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.176, "high": 0.18, "low": 0.173, "close": 0.177, "volume": 9041429.53, "close_time": 1773863999999, "quote_volume": 1593627.7182, "trades": 6490, "taker_buy_base": 4709076.61, "taker_buy_quote": 830463.33359 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.176, "high": 0.183, "low": 0.175, "close": 0.181, "volume": 5428809.25, "close_time": 1773878399999, "quote_volume": 973133.79408, "trades": 2674, "taker_buy_base": 3055247.1, "taker_buy_quote": 547900.19497 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.181, "high": 0.182, "low": 0.178, "close": 0.18, "volume": 4053991.59, "close_time": 1773892799999, "quote_volume": 729658.18466, "trades": 2256, "taker_buy_base": 1987131.59, "taker_buy_quote": 357711.47493 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.18, "high": 0.18, "low": 0.174, "close": 0.176, "volume": 5071143.0, "close_time": 1773907199999, "quote_volume": 897344.9564, "trades": 2398, "taker_buy_base": 2656335.58, "taker_buy_quote": 469782.04317 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.176, "high": 0.178, "low": 0.174, "close": 0.175, "volume": 5135470.32, "close_time": 1773921599999, "quote_volume": 903511.29495, "trades": 2564, "taker_buy_base": 2578415.65, "taker_buy_quote": 453733.28724 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.175, "high": 0.176, "low": 0.17, "close": 0.172, "volume": 9814807.76, "close_time": 1773935999999, "quote_volume": 1697854.5011, "trades": 5885, "taker_buy_base": 4849373.9, "taker_buy_quote": 838837.27127 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.171, "high": 0.175, "low": 0.17, "close": 0.172, "volume": 4813431.52, "close_time": 1773950399999, "quote_volume": 828461.29418, "trades": 3453, "taker_buy_base": 2402021.8, "taker_buy_quote": 413740.18048 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.172, "high": 0.174, "low": 0.171, "close": 0.173, "volume": 6372215.4, "close_time": 1773964799999, "quote_volume": 1098510.91724, "trades": 3946, "taker_buy_base": 3661480.69, "taker_buy_quote": 631158.25974 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.173, "high": 0.177, "low": 0.172, "close": 0.175, "volume": 4488865.05, "close_time": 1773979199999, "quote_volume": 783075.31594, "trades": 2103, "taker_buy_base": 2347052.61, "taker_buy_quote": 409712.98767 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.175, "high": 0.179, "low": 0.174, "close": 0.176, "volume": 6029573.2, "close_time": 1773993599999, "quote_volume": 1060896.53584, "trades": 2303, "taker_buy_base": 2941912.82, "taker_buy_quote": 517763.36186 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.176, "high": 0.18, "low": 0.175, "close": 0.178, "volume": 5743100.69, "close_time": 1774007999999, "quote_volume": 1019003.9452, "trades": 2880, "taker_buy_base": 3059220.0, "taker_buy_quote": 542746.52056 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.178, "high": 0.182, "low": 0.176, "close": 0.18, "volume": 7898313.66, "close_time": 1774022399999, "quote_volume": 1408331.10547, "trades": 5043, "taker_buy_base": 4032986.06, "taker_buy_quote": 719290.95461 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.18, "high": 0.181, "low": 0.175, "close": 0.178, "volume": 6977262.25, "close_time": 1774036799999, "quote_volume": 1240952.44059, "trades": 4165, "taker_buy_base": 3741540.42, "taker_buy_quote": 665503.24563 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.178, "high": 0.181, "low": 0.175, "close": 0.178, "volume": 4261286.66, "close_time": 1774051199999, "quote_volume": 760019.9136, "trades": 2660, "taker_buy_base": 2065261.71, "taker_buy_quote": 368439.37049 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.178, "high": 0.181, "low": 0.178, "close": 0.18, "volume": 2088556.54, "close_time": 1774065599999, "quote_volume": 373663.08891, "trades": 1322, "taker_buy_base": 940685.37, "taker_buy_quote": 168446.86988 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.18, "high": 0.181, "low": 0.178, "close": 0.179, "volume": 3524648.61, "close_time": 1774079999999, "quote_volume": 632405.84812, "trades": 1832, "taker_buy_base": 1902848.72, "taker_buy_quote": 341462.47789 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.18, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 1747446.0, "close_time": 1774094399999, "quote_volume": 314468.64432, "trades": 861, "taker_buy_base": 840112.56, "taker_buy_quote": 151232.27969 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.18, "high": 0.183, "low": 0.178, "close": 0.182, "volume": 3755083.04, "close_time": 1774108799999, "quote_volume": 673365.83386, "trades": 2493, "taker_buy_base": 2319346.42, "taker_buy_quote": 416301.20929 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.182, "high": 0.183, "low": 0.179, "close": 0.18, "volume": 4576623.06, "close_time": 1774123199999, "quote_volume": 829907.33764, "trades": 2236, "taker_buy_base": 1988524.56, "taker_buy_quote": 360660.0463 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.18, "high": 0.183, "low": 0.172, "close": 0.174, "volume": 9191464.52, "close_time": 1774137599999, "quote_volume": 1635182.06495, "trades": 5191, "taker_buy_base": 4208088.39, "taker_buy_quote": 748430.19461 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.174, "high": 0.179, "low": 0.17, "close": 0.175, "volume": 10749211.32, "close_time": 1774151999999, "quote_volume": 1870403.18788, "trades": 5418, "taker_buy_base": 5662258.47, "taker_buy_quote": 986077.18777 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.175, "high": 0.177, "low": 0.172, "close": 0.172, "volume": 4822748.62, "close_time": 1774166399999, "quote_volume": 837431.87394, "trades": 2523, "taker_buy_base": 2476208.41, "taker_buy_quote": 430177.1743 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.172, "high": 0.175, "low": 0.17, "close": 0.173, "volume": 6612677.15, "close_time": 1774180799999, "quote_volume": 1139735.58154, "trades": 3767, "taker_buy_base": 3453236.0, "taker_buy_quote": 595507.85264 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.172, "high": 0.177, "low": 0.172, "close": 0.174, "volume": 3241659.79, "close_time": 1774195199999, "quote_volume": 567250.46334, "trades": 1708, "taker_buy_base": 1458567.09, "taker_buy_quote": 255339.79465 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.175, "high": 0.176, "low": 0.17, "close": 0.171, "volume": 3178367.74, "close_time": 1774209599999, "quote_volume": 549746.29986, "trades": 1557, "taker_buy_base": 1547696.7, "taker_buy_quote": 267776.56104 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.172, "high": 0.174, "low": 0.167, "close": 0.171, "volume": 8378171.6, "close_time": 1774223999999, "quote_volume": 1424088.43416, "trades": 4845, "taker_buy_base": 3884752.45, "taker_buy_quote": 660610.21086 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.172, "high": 0.177, "low": 0.171, "close": 0.175, "volume": 5938275.9, "close_time": 1774238399999, "quote_volume": 1027848.67517, "trades": 3309, "taker_buy_base": 3047910.82, "taker_buy_quote": 527639.48919 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.176, "high": 0.179, "low": 0.173, "close": 0.174, "volume": 5208896.12, "close_time": 1774252799999, "quote_volume": 918104.1496, "trades": 3239, "taker_buy_base": 2525617.36, "taker_buy_quote": 445438.01048 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.174, "high": 0.183, "low": 0.17, "close": 0.176, "volume": 13648066.78, "close_time": 1774267199999, "quote_volume": 2411076.8308, "trades": 8115, "taker_buy_base": 7091615.52, "taker_buy_quote": 1251532.79859 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.177, "high": 0.187, "low": 0.175, "close": 0.183, "volume": 9941292.92, "close_time": 1774281599999, "quote_volume": 1807646.22867, "trades": 7471, "taker_buy_base": 5251508.97, "taker_buy_quote": 954866.5284 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.184, "high": 0.194, "low": 0.183, "close": 0.189, "volume": 9648506.04, "close_time": 1774295999999, "quote_volume": 1818564.07779, "trades": 7544, "taker_buy_base": 4865301.71, "taker_buy_quote": 916048.28345 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.189, "high": 0.191, "low": 0.183, "close": 0.187, "volume": 5135928.85, "close_time": 1774310399999, "quote_volume": 960782.28776, "trades": 3846, "taker_buy_base": 2584118.82, "taker_buy_quote": 483325.49118 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.186, "high": 0.188, "low": 0.184, "close": 0.187, "volume": 3737534.54, "close_time": 1774324799999, "quote_volume": 694015.36721, "trades": 3764, "taker_buy_base": 2002645.61, "taker_buy_quote": 371906.51041 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.187, "high": 0.191, "low": 0.186, "close": 0.19, "volume": 2775096.22, "close_time": 1774339199999, "quote_volume": 520864.66661, "trades": 2593, "taker_buy_base": 1395194.21, "taker_buy_quote": 261831.74678 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.189, "high": 0.192, "low": 0.186, "close": 0.187, "volume": 6054912.6, "close_time": 1774353599999, "quote_volume": 1143959.20619, "trades": 5483, "taker_buy_base": 3256897.45, "taker_buy_quote": 615333.83892 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.187, "high": 0.191, "low": 0.185, "close": 0.187, "volume": 7032613.23, "close_time": 1774367999999, "quote_volume": 1319124.04409, "trades": 4928, "taker_buy_base": 3361799.45, "taker_buy_quote": 630979.85438 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.187, "high": 0.192, "low": 0.185, "close": 0.19, "volume": 4070080.63, "close_time": 1774382399999, "quote_volume": 767045.19108, "trades": 2932, "taker_buy_base": 1901327.7, "taker_buy_quote": 358294.98444 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.19, "high": 0.197, "low": 0.19, "close": 0.192, "volume": 5142163.37, "close_time": 1774396799999, "quote_volume": 994970.75401, "trades": 4656, "taker_buy_base": 2559357.59, "taker_buy_quote": 495359.49924 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.192, "high": 0.194, "low": 0.189, "close": 0.191, "volume": 3983895.05, "close_time": 1774411199999, "quote_volume": 762891.99126, "trades": 3941, "taker_buy_base": 1982651.13, "taker_buy_quote": 379811.39659 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.191, "high": 0.2, "low": 0.191, "close": 0.197, "volume": 4502225.12, "close_time": 1774425599999, "quote_volume": 882362.41756, "trades": 4081, "taker_buy_base": 2674378.9, "taker_buy_quote": 524051.78852 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.197, "high": 0.199, "low": 0.195, "close": 0.198, "volume": 4315189.45, "close_time": 1774439999999, "quote_volume": 852097.46977, "trades": 4256, "taker_buy_base": 2259760.51, "taker_buy_quote": 446493.41681 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.198, "high": 0.202, "low": 0.194, "close": 0.194, "volume": 7420299.94, "close_time": 1774454399999, "quote_volume": 1470115.44816, "trades": 5849, "taker_buy_base": 4013424.87, "taker_buy_quote": 796094.94171 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.195, "high": 0.198, "low": 0.192, "close": 0.193, "volume": 4499162.19, "close_time": 1774468799999, "quote_volume": 879329.20973, "trades": 4058, "taker_buy_base": 2101252.78, "taker_buy_quote": 410782.48095 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.193, "high": 0.193, "low": 0.189, "close": 0.189, "volume": 3322786.54, "close_time": 1774483199999, "quote_volume": 634478.6483, "trades": 2595, "taker_buy_base": 1746052.03, "taker_buy_quote": 333605.08609 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.19, "high": 0.191, "low": 0.188, "close": 0.19, "volume": 2158647.28, "close_time": 1774497599999, "quote_volume": 409342.88095, "trades": 2169, "taker_buy_base": 1126801.59, "taker_buy_quote": 213832.67898 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.19, "high": 0.191, "low": 0.187, "close": 0.188, "volume": 3115488.72, "close_time": 1774511999999, "quote_volume": 589051.72211, "trades": 2947, "taker_buy_base": 1600126.31, "taker_buy_quote": 302669.19783 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.189, "high": 0.19, "low": 0.185, "close": 0.186, "volume": 4358015.29, "close_time": 1774526399999, "quote_volume": 815962.6211, "trades": 2748, "taker_buy_base": 2001878.24, "taker_buy_quote": 375000.95945 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.186, "high": 0.19, "low": 0.185, "close": 0.187, "volume": 3760663.63, "close_time": 1774540799999, "quote_volume": 705268.89898, "trades": 3553, "taker_buy_base": 1717403.61, "taker_buy_quote": 322059.38052 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.187, "high": 0.189, "low": 0.184, "close": 0.185, "volume": 2874769.27, "close_time": 1774555199999, "quote_volume": 535436.85106, "trades": 1632, "taker_buy_base": 1286124.72, "taker_buy_quote": 239918.91204 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.185, "high": 0.19, "low": 0.184, "close": 0.188, "volume": 2828100.53, "close_time": 1774569599999, "quote_volume": 529737.21292, "trades": 2054, "taker_buy_base": 1563160.54, "taker_buy_quote": 292577.35363 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.187, "high": 0.189, "low": 0.186, "close": 0.187, "volume": 1985508.0, "close_time": 1774583999999, "quote_volume": 372585.70986, "trades": 1412, "taker_buy_base": 1078634.08, "taker_buy_quote": 202536.28268 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.187, "high": 0.187, "low": 0.182, "close": 0.185, "volume": 4316468.82, "close_time": 1774598399999, "quote_volume": 793961.4851, "trades": 3188, "taker_buy_base": 2078362.23, "taker_buy_quote": 382109.34069 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.184, "high": 0.184, "low": 0.175, "close": 0.177, "volume": 7297407.41, "close_time": 1774612799999, "quote_volume": 1304111.15689, "trades": 4457, "taker_buy_base": 3444530.23, "taker_buy_quote": 614755.50993 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.176, "high": 0.177, "low": 0.172, "close": 0.173, "volume": 4990514.17, "close_time": 1774627199999, "quote_volume": 873464.94928, "trades": 4177, "taker_buy_base": 2610361.97, "taker_buy_quote": 457439.2953 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.173, "high": 0.175, "low": 0.17, "close": 0.172, "volume": 6654360.1, "close_time": 1774641599999, "quote_volume": 1148120.31771, "trades": 4384, "taker_buy_base": 3376219.66, "taker_buy_quote": 582976.23966 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.171, "high": 0.18, "low": 0.169, "close": 0.17, "volume": 10092286.74, "close_time": 1774655999999, "quote_volume": 1758495.22389, "trades": 5638, "taker_buy_base": 5289578.57, "taker_buy_quote": 921833.87084 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.171, "high": 0.174, "low": 0.171, "close": 0.172, "volume": 4301850.22, "close_time": 1774670399999, "quote_volume": 743474.88967, "trades": 2453, "taker_buy_base": 2182437.42, "taker_buy_quote": 377419.96476 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.172, "high": 0.175, "low": 0.17, "close": 0.175, "volume": 1699400.53, "close_time": 1774684799999, "quote_volume": 291706.47183, "trades": 1595, "taker_buy_base": 1029504.86, "taker_buy_quote": 176951.3927 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.175, "high": 0.177, "low": 0.173, "close": 0.176, "volume": 3309997.71, "close_time": 1774699199999, "quote_volume": 578946.77806, "trades": 2257, "taker_buy_base": 1626386.08, "taker_buy_quote": 284643.46549 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.175, "high": 0.183, "low": 0.174, "close": 0.18, "volume": 5999158.19, "close_time": 1774713599999, "quote_volume": 1076549.8006, "trades": 4874, "taker_buy_base": 2914709.11, "taker_buy_quote": 522350.50913 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.18, "high": 0.181, "low": 0.178, "close": 0.179, "volume": 2458629.84, "close_time": 1774727999999, "quote_volume": 440395.45667, "trades": 2580, "taker_buy_base": 1036984.9, "taker_buy_quote": 185963.21432 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.179, "high": 0.18, "low": 0.175, "close": 0.175, "volume": 1672150.33, "close_time": 1774742399999, "quote_volume": 296657.25476, "trades": 1260, "taker_buy_base": 723492.51, "taker_buy_quote": 128514.48809 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.176, "high": 0.176, "low": 0.173, "close": 0.175, "volume": 1330401.39, "close_time": 1774756799999, "quote_volume": 232581.84085, "trades": 788, "taker_buy_base": 605059.81, "taker_buy_quote": 105778.03985 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.176, "high": 0.176, "low": 0.174, "close": 0.175, "volume": 772759.62, "close_time": 1774771199999, "quote_volume": 135301.47515, "trades": 429, "taker_buy_base": 535455.91, "taker_buy_quote": 93773.59086 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.176, "high": 0.176, "low": 0.173, "close": 0.174, "volume": 1303948.5, "close_time": 1774785599999, "quote_volume": 227664.20119, "trades": 826, "taker_buy_base": 616636.64, "taker_buy_quote": 107780.39228 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.174, "high": 0.175, "low": 0.17, "close": 0.172, "volume": 2260173.28, "close_time": 1774799999999, "quote_volume": 389861.27528, "trades": 1595, "taker_buy_base": 1107783.92, "taker_buy_quote": 191036.28564 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.172, "high": 0.174, "low": 0.171, "close": 0.172, "volume": 2640209.84, "close_time": 1774814399999, "quote_volume": 453863.86972, "trades": 1322, "taker_buy_base": 1549746.15, "taker_buy_quote": 266402.76071 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.171, "high": 0.175, "low": 0.167, "close": 0.171, "volume": 4261541.14, "close_time": 1774828799999, "quote_volume": 728145.00859, "trades": 3483, "taker_buy_base": 2066698.61, "taker_buy_quote": 353140.50023 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.172, "high": 0.177, "low": 0.171, "close": 0.176, "volume": 3097593.25, "close_time": 1774843199999, "quote_volume": 539732.42624, "trades": 2669, "taker_buy_base": 1360145.37, "taker_buy_quote": 237270.41813 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.176, "high": 0.181, "low": 0.176, "close": 0.179, "volume": 2471205.67, "close_time": 1774857599999, "quote_volume": 441952.85769, "trades": 2311, "taker_buy_base": 1459393.33, "taker_buy_quote": 260912.76908 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.18, "high": 0.181, "low": 0.176, "close": 0.179, "volume": 2394830.76, "close_time": 1774871999999, "quote_volume": 428096.31012, "trades": 2151, "taker_buy_base": 1050414.94, "taker_buy_quote": 187955.27663 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.178, "high": 0.181, "low": 0.177, "close": 0.179, "volume": 2754934.55, "close_time": 1774886399999, "quote_volume": 492648.68691, "trades": 3014, "taker_buy_base": 1166554.99, "taker_buy_quote": 208682.80722 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.178, "high": 0.18, "low": 0.175, "close": 0.176, "volume": 1898496.99, "close_time": 1774900799999, "quote_volume": 336007.72354, "trades": 2008, "taker_buy_base": 1031444.89, "taker_buy_quote": 182831.87011 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.176, "high": 0.18, "low": 0.175, "close": 0.176, "volume": 1923927.52, "close_time": 1774915199999, "quote_volume": 341660.09437, "trades": 2187, "taker_buy_base": 897495.98, "taker_buy_quote": 159610.31158 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.177, "high": 0.181, "low": 0.176, "close": 0.178, "volume": 2808032.45, "close_time": 1774929599999, "quote_volume": 502144.41453, "trades": 2627, "taker_buy_base": 1774823.63, "taker_buy_quote": 317550.56904 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.179, "high": 0.179, "low": 0.176, "close": 0.177, "volume": 2596734.38, "close_time": 1774943999999, "quote_volume": 461482.30881, "trades": 2065, "taker_buy_base": 1359181.17, "taker_buy_quote": 241636.02627 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.177, "high": 0.179, "low": 0.173, "close": 0.177, "volume": 4683040.72, "close_time": 1774958399999, "quote_volume": 823632.05557, "trades": 2849, "taker_buy_base": 2206671.19, "taker_buy_quote": 388526.52629 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.176, "high": 0.181, "low": 0.175, "close": 0.175, "volume": 3920078.99, "close_time": 1774972799999, "quote_volume": 697893.8635, "trades": 3602, "taker_buy_base": 1922779.98, "taker_buy_quote": 342823.57869 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.175, "high": 0.181, "low": 0.175, "close": 0.18, "volume": 2603784.54, "close_time": 1774987199999, "quote_volume": 466240.82806, "trades": 2707, "taker_buy_base": 1410377.83, "taker_buy_quote": 252668.40558 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.18, "high": 0.182, "low": 0.177, "close": 0.179, "volume": 1921244.85, "close_time": 1775001599999, "quote_volume": 344395.05786, "trades": 1832, "taker_buy_base": 967396.57, "taker_buy_quote": 173358.16002 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.179, "high": 0.181, "low": 0.177, "close": 0.18, "volume": 2592099.38, "close_time": 1775015999999, "quote_volume": 464916.84339, "trades": 2870, "taker_buy_base": 1432844.88, "taker_buy_quote": 256990.14391 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.181, "high": 0.184, "low": 0.18, "close": 0.184, "volume": 1680315.0, "close_time": 1775030399999, "quote_volume": 305770.6468, "trades": 1559, "taker_buy_base": 879835.52, "taker_buy_quote": 160302.21608 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.184, "high": 0.185, "low": 0.181, "close": 0.183, "volume": 2824377.83, "close_time": 1775044799999, "quote_volume": 517797.43491, "trades": 2318, "taker_buy_base": 1089235.88, "taker_buy_quote": 199853.234 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.184, "high": 0.188, "low": 0.183, "close": 0.186, "volume": 5511130.74, "close_time": 1775059199999, "quote_volume": 1020022.75661, "trades": 4535, "taker_buy_base": 2685374.61, "taker_buy_quote": 497465.29743 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.186, "high": 0.188, "low": 0.183, "close": 0.185, "volume": 4168872.71, "close_time": 1775073599999, "quote_volume": 773602.76013, "trades": 3139, "taker_buy_base": 1772827.59, "taker_buy_quote": 329252.5749 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.186, "high": 0.186, "low": 0.18, "close": 0.182, "volume": 2758110.54, "close_time": 1775087999999, "quote_volume": 504496.70639, "trades": 2156, "taker_buy_base": 1176528.74, "taker_buy_quote": 215236.77677 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.182, "high": 0.183, "low": 0.174, "close": 0.175, "volume": 8989585.11, "close_time": 1775102399999, "quote_volume": 1600700.71684, "trades": 5809, "taker_buy_base": 4550544.67, "taker_buy_quote": 810703.99163 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.175, "high": 0.18, "low": 0.174, "close": 0.178, "volume": 3445709.0, "close_time": 1775116799999, "quote_volume": 610893.26497, "trades": 2086, "taker_buy_base": 1502408.12, "taker_buy_quote": 266493.42736 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.179, "high": 0.179, "low": 0.175, "close": 0.175, "volume": 2011587.83, "close_time": 1775131199999, "quote_volume": 355217.0075, "trades": 1419, "taker_buy_base": 938786.88, "taker_buy_quote": 165976.81771 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.175, "high": 0.181, "low": 0.174, "close": 0.177, "volume": 5744890.8, "close_time": 1775145599999, "quote_volume": 1015888.08586, "trades": 5421, "taker_buy_base": 3256749.16, "taker_buy_quote": 575912.94051 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.177, "high": 0.179, "low": 0.176, "close": 0.177, "volume": 3068851.72, "close_time": 1775159999999, "quote_volume": 544112.319, "trades": 2062, "taker_buy_base": 1563099.88, "taker_buy_quote": 277804.06183 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.177, "high": 0.181, "low": 0.177, "close": 0.179, "volume": 1827215.29, "close_time": 1775174399999, "quote_volume": 326382.63035, "trades": 1386, "taker_buy_base": 857624.15, "taker_buy_quote": 153368.92555 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.179, "high": 0.182, "low": 0.178, "close": 0.181, "volume": 2984497.0, "close_time": 1775188799999, "quote_volume": 535385.64012, "trades": 2012, "taker_buy_base": 1459814.74, "taker_buy_quote": 262012.3112 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.181, "high": 0.185, "low": 0.181, "close": 0.183, "volume": 3469234.62, "close_time": 1775203199999, "quote_volume": 635519.82241, "trades": 3105, "taker_buy_base": 1580772.0, "taker_buy_quote": 289688.61084 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.183, "high": 0.185, "low": 0.181, "close": 0.182, "volume": 2673479.5, "close_time": 1775217599999, "quote_volume": 489486.88709, "trades": 1786, "taker_buy_base": 1122048.07, "taker_buy_quote": 205732.33655 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.183, "high": 0.185, "low": 0.179, "close": 0.181, "volume": 4991602.53, "close_time": 1775231999999, "quote_volume": 907636.93325, "trades": 2852, "taker_buy_base": 2152257.11, "taker_buy_quote": 391913.45336 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.181, "high": 0.183, "low": 0.18, "close": 0.182, "volume": 3877082.02, "close_time": 1775246399999, "quote_volume": 704081.06056, "trades": 2201, "taker_buy_base": 2023957.04, "taker_buy_quote": 367772.01777 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.182, "high": 0.184, "low": 0.181, "close": 0.182, "volume": 625989.31, "close_time": 1775260799999, "quote_volume": 114155.7221, "trades": 674, "taker_buy_base": 268851.96, "taker_buy_quote": 49099.51882 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.182, "high": 0.182, "low": 0.178, "close": 0.179, "volume": 897605.54, "close_time": 1775275199999, "quote_volume": 160859.17191, "trades": 665, "taker_buy_base": 160400.32, "taker_buy_quote": 28788.73279 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.179, "high": 0.181, "low": 0.179, "close": 0.181, "volume": 2267027.96, "close_time": 1775289599999, "quote_volume": 406867.11703, "trades": 1407, "taker_buy_base": 1244715.14, "taker_buy_quote": 223460.66696 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.181, "high": 0.181, "low": 0.178, "close": 0.179, "volume": 2116241.56, "close_time": 1775303999999, "quote_volume": 378775.37049, "trades": 1652, "taker_buy_base": 907328.57, "taker_buy_quote": 162466.07196 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.179, "high": 0.182, "low": 0.177, "close": 0.179, "volume": 2767829.31, "close_time": 1775318399999, "quote_volume": 496654.35584, "trades": 2058, "taker_buy_base": 1605933.27, "taker_buy_quote": 288178.37226 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.179, "high": 0.185, "low": 0.179, "close": 0.183, "volume": 3335115.58, "close_time": 1775332799999, "quote_volume": 607093.52289, "trades": 1875, "taker_buy_base": 1793144.06, "taker_buy_quote": 326814.71794 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.182, "high": 0.183, "low": 0.181, "close": 0.181, "volume": 524701.99, "close_time": 1775347199999, "quote_volume": 95341.88855, "trades": 540, "taker_buy_base": 253143.93, "taker_buy_quote": 46084.80843 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.182, "high": 0.182, "low": 0.179, "close": 0.18, "volume": 1025836.89, "close_time": 1775361599999, "quote_volume": 184776.53693, "trades": 793, "taker_buy_base": 453538.76, "taker_buy_quote": 81686.58623 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.181, "high": 0.181, "low": 0.176, "close": 0.177, "volume": 4169809.06, "close_time": 1775375999999, "quote_volume": 742420.10425, "trades": 2642, "taker_buy_base": 1929041.23, "taker_buy_quote": 343397.66509 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.177, "high": 0.178, "low": 0.176, "close": 0.177, "volume": 1025668.13, "close_time": 1775390399999, "quote_volume": 181560.69797, "trades": 705, "taker_buy_base": 497054.5, "taker_buy_quote": 88127.1311 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.177, "high": 0.178, "low": 0.174, "close": 0.176, "volume": 2547751.65, "close_time": 1775404799999, "quote_volume": 448870.66049, "trades": 1931, "taker_buy_base": 1349711.56, "taker_buy_quote": 237768.61732 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.176, "high": 0.177, "low": 0.175, "close": 0.176, "volume": 884922.11, "close_time": 1775419199999, "quote_volume": 155286.82006, "trades": 807, "taker_buy_base": 422518.53, "taker_buy_quote": 74197.27731 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.176, "high": 0.183, "low": 0.174, "close": 0.182, "volume": 2339667.78, "close_time": 1775433599999, "quote_volume": 417057.9027, "trades": 2424, "taker_buy_base": 1355129.57, "taker_buy_quote": 241002.29492 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.183, "high": 0.187, "low": 0.182, "close": 0.185, "volume": 6658577.87, "close_time": 1775447999999, "quote_volume": 1230258.06876, "trades": 5115, "taker_buy_base": 3401495.15, "taker_buy_quote": 628496.01287 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.185, "high": 0.187, "low": 0.184, "close": 0.185, "volume": 1886821.95, "close_time": 1775462399999, "quote_volume": 349356.50484, "trades": 1406, "taker_buy_base": 883649.78, "taker_buy_quote": 163720.53487 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.185, "high": 0.191, "low": 0.185, "close": 0.189, "volume": 4968137.22, "close_time": 1775476799999, "quote_volume": 935187.90989, "trades": 3494, "taker_buy_base": 2639861.04, "taker_buy_quote": 497042.41046 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.19, "high": 0.192, "low": 0.186, "close": 0.186, "volume": 4628011.02, "close_time": 1775491199999, "quote_volume": 873422.35168, "trades": 3710, "taker_buy_base": 2185810.44, "taker_buy_quote": 412879.70319 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.186, "high": 0.188, "low": 0.185, "close": 0.186, "volume": 1900296.97, "close_time": 1775505599999, "quote_volume": 354359.68352, "trades": 1872, "taker_buy_base": 829490.56, "taker_buy_quote": 154808.9806 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.186, "high": 0.187, "low": 0.177, "close": 0.178, "volume": 5218581.99, "close_time": 1775519999999, "quote_volume": 939818.65124, "trades": 3666, "taker_buy_base": 2256185.43, "taker_buy_quote": 405848.01535 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.178, "high": 0.181, "low": 0.177, "close": 0.18, "volume": 2341854.19, "close_time": 1775534399999, "quote_volume": 418346.24402, "trades": 2337, "taker_buy_base": 1350172.9, "taker_buy_quote": 241289.29802 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.18, "high": 0.181, "low": 0.178, "close": 0.18, "volume": 1125248.73, "close_time": 1775548799999, "quote_volume": 202572.71996, "trades": 842, "taker_buy_base": 492240.32, "taker_buy_quote": 88715.12709 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.18, "high": 0.182, "low": 0.177, "close": 0.178, "volume": 2442563.0, "close_time": 1775563199999, "quote_volume": 438093.18424, "trades": 1616, "taker_buy_base": 1083037.91, "taker_buy_quote": 194399.03579 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.177, "high": 0.181, "low": 0.176, "close": 0.179, "volume": 4816887.22, "close_time": 1775577599999, "quote_volume": 859984.51378, "trades": 2832, "taker_buy_base": 2306863.46, "taker_buy_quote": 411850.62412 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.179, "high": 0.186, "low": 0.179, "close": 0.186, "volume": 4181650.84, "close_time": 1775591999999, "quote_volume": 764418.30724, "trades": 2627, "taker_buy_base": 2230227.29, "taker_buy_quote": 407485.70513 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.187, "high": 0.204, "low": 0.185, "close": 0.199, "volume": 13236759.32, "close_time": 1775606399999, "quote_volume": 2597873.57339, "trades": 9792, "taker_buy_base": 6559972.05, "taker_buy_quote": 1285807.11782 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.2, "high": 0.2, "low": 0.195, "close": 0.198, "volume": 3958000.81, "close_time": 1775620799999, "quote_volume": 779946.77671, "trades": 3315, "taker_buy_base": 1759033.81, "taker_buy_quote": 346954.95562 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.199, "high": 0.202, "low": 0.198, "close": 0.201, "volume": 3473777.9, "close_time": 1775635199999, "quote_volume": 695167.54451, "trades": 3058, "taker_buy_base": 1824175.9, "taker_buy_quote": 365215.15457 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.201, "high": 0.202, "low": 0.196, "close": 0.197, "volume": 3129773.66, "close_time": 1775649599999, "quote_volume": 623230.42548, "trades": 2467, "taker_buy_base": 1603097.15, "taker_buy_quote": 319577.13498 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.197, "high": 0.198, "low": 0.191, "close": 0.193, "volume": 4833751.28, "close_time": 1775663999999, "quote_volume": 942639.49651, "trades": 4391, "taker_buy_base": 2489325.2, "taker_buy_quote": 485627.38035 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.194, "high": 0.197, "low": 0.192, "close": 0.193, "volume": 4168199.36, "close_time": 1775678399999, "quote_volume": 812731.03436, "trades": 3202, "taker_buy_base": 2513875.06, "taker_buy_quote": 490556.20832 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.194, "high": 0.198, "low": 0.192, "close": 0.194, "volume": 4395209.01, "close_time": 1775692799999, "quote_volume": 859280.08074, "trades": 4148, "taker_buy_base": 2404367.24, "taker_buy_quote": 470243.17971 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.194, "high": 0.195, "low": 0.191, "close": 0.192, "volume": 3286079.57, "close_time": 1775707199999, "quote_volume": 636072.28757, "trades": 2693, "taker_buy_base": 1593785.22, "taker_buy_quote": 308672.01642 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.191, "high": 0.193, "low": 0.189, "close": 0.19, "volume": 3635034.06, "close_time": 1775721599999, "quote_volume": 693827.42006, "trades": 2503, "taker_buy_base": 1896814.24, "taker_buy_quote": 362105.52792 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.19, "high": 0.192, "low": 0.188, "close": 0.19, "volume": 3358825.36, "close_time": 1775735999999, "quote_volume": 639043.30135, "trades": 2321, "taker_buy_base": 1545405.3, "taker_buy_quote": 294510.75559 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.19, "high": 0.198, "low": 0.19, "close": 0.196, "volume": 2958621.94, "close_time": 1775750399999, "quote_volume": 572588.55647, "trades": 2904, "taker_buy_base": 1630105.62, "taker_buy_quote": 315393.15969 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.196, "high": 0.201, "low": 0.196, "close": 0.199, "volume": 5880703.51, "close_time": 1775764799999, "quote_volume": 1166515.52229, "trades": 5277, "taker_buy_base": 3324014.9, "taker_buy_quote": 659450.47927 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.199, "high": 0.207, "low": 0.198, "close": 0.198, "volume": 4850059.94, "close_time": 1775779199999, "quote_volume": 976057.67458, "trades": 4482, "taker_buy_base": 2473998.84, "taker_buy_quote": 497971.79784 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.198, "high": 0.201, "low": 0.197, "close": 0.199, "volume": 2452791.46, "close_time": 1775793599999, "quote_volume": 489579.65717, "trades": 2382, "taker_buy_base": 1379668.13, "taker_buy_quote": 275378.28136 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.199, "high": 0.202, "low": 0.197, "close": 0.198, "volume": 1229203.42, "close_time": 1775807999999, "quote_volume": 245176.37064, "trades": 1263, "taker_buy_base": 671821.98, "taker_buy_quote": 133968.02224 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.197, "high": 0.197, "low": 0.195, "close": 0.196, "volume": 731373.59, "close_time": 1775822399999, "quote_volume": 143429.14657, "trades": 757, "taker_buy_base": 367376.08, "taker_buy_quote": 72078.99978 } ] }, "1d": { "count": 730, "start_date": "2024-04-11T00:00:00", "end_date": "2026-04-10T00:00:00", "klines": [ { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 3.6215, "high": 3.8579, "low": 3.4293, "close": 3.4556, "volume": 47401423.13, "close_time": 1712879999999, "quote_volume": 172065440.928528, "trades": 663396, "taker_buy_base": 23505780.86, "taker_buy_quote": 85409822.66435 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 3.4561, "high": 3.562, "low": 2.4048, "close": 2.6583, "volume": 105903879.79, "close_time": 1712966399999, "quote_volume": 311226527.486174, "trades": 1188159, "taker_buy_base": 49218727.02, "taker_buy_quote": 144486535.880845 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 2.6583, "high": 2.8874, "low": 1.9489, "close": 2.3273, "volume": 154608591.07, "close_time": 1713052799999, "quote_volume": 376319547.716222, "trades": 1699567, "taker_buy_base": 75665687.34, "taker_buy_quote": 184774251.370013 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 2.3273, "high": 3.1198, "low": 2.2395, "close": 3.0617, "volume": 167197341.57, "close_time": 1713139199999, "quote_volume": 453946002.473575, "trades": 1694520, "taker_buy_base": 84770988.11, "taker_buy_quote": 230489147.457943 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 3.0609, "high": 3.16, "low": 2.4549, "close": 2.7486, "volume": 118970487.01, "close_time": 1713225599999, "quote_volume": 334672040.546467, "trades": 1137362, "taker_buy_base": 58498424.75, "taker_buy_quote": 164614716.653059 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 2.7488, "high": 2.8001, "low": 2.41, "close": 2.679, "volume": 106659723.31, "close_time": 1713311999999, "quote_volume": 277484834.611153, "trades": 913357, "taker_buy_base": 53606341.05, "taker_buy_quote": 139621261.789963 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 2.6781, "high": 2.7924, "low": 2.3232, "close": 2.4214, "volume": 82350653.29, "close_time": 1713398399999, "quote_volume": 207497022.010385, "trades": 734882, "taker_buy_base": 40446064.2, "taker_buy_quote": 102074950.036041 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 2.422, "high": 2.7103, "low": 2.2458, "close": 2.5667, "volume": 79697012.07, "close_time": 1713484799999, "quote_volume": 196930716.654256, "trades": 679916, "taker_buy_base": 41910113.81, "taker_buy_quote": 103740261.672137 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 2.5668, "high": 3.0788, "low": 2.2517, "close": 2.9205, "volume": 117635804.62, "close_time": 1713571199999, "quote_volume": 322244473.445877, "trades": 1105296, "taker_buy_base": 60586320.08, "taker_buy_quote": 166158367.28211 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 2.9203, "high": 3.0928, "low": 2.7152, "close": 3.0246, "volume": 68187890.26, "close_time": 1713657599999, "quote_volume": 196637103.832749, "trades": 665038, "taker_buy_base": 35085277.1, "taker_buy_quote": 101116568.997183 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 3.0245, "high": 3.2125, "low": 2.8951, "close": 2.9283, "volume": 53972049.64, "close_time": 1713743999999, "quote_volume": 164347415.313728, "trades": 551753, "taker_buy_base": 25727210.92, "taker_buy_quote": 78523879.51385 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 2.9274, "high": 3.0793, "low": 2.7739, "close": 2.9077, "volume": 61059264.88, "close_time": 1713830399999, "quote_volume": 178585219.207621, "trades": 533307, "taker_buy_base": 30288061.17, "taker_buy_quote": 88714154.722153 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 2.9082, "high": 3.1178, "low": 2.7403, "close": 3.0147, "volume": 60374490.2, "close_time": 1713916799999, "quote_volume": 177863378.453841, "trades": 532780, "taker_buy_base": 29655587.69, "taker_buy_quote": 87457889.074837 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 3.0146, "high": 3.5614, "low": 2.9733, "close": 3.101, "volume": 129907730.16, "close_time": 1714003199999, "quote_volume": 426842345.023756, "trades": 1225667, "taker_buy_base": 66312415.02, "taker_buy_quote": 218044351.974185 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 3.1012, "high": 3.35, "low": 2.8458, "close": 3.1481, "volume": 112034884.23, "close_time": 1714089599999, "quote_volume": 341038932.659192, "trades": 888507, "taker_buy_base": 55887453.84, "taker_buy_quote": 170174931.221053 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 3.1479, "high": 3.1836, "low": 2.8175, "close": 2.8469, "volume": 62022177.39, "close_time": 1714175999999, "quote_volume": 186082325.571896, "trades": 621204, "taker_buy_base": 31554495.39, "taker_buy_quote": 94649717.212987 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 2.8468, "high": 2.861, "low": 2.6, "close": 2.7666, "volume": 57378961.75, "close_time": 1714262399999, "quote_volume": 156375428.425196, "trades": 507777, "taker_buy_base": 29078809.97, "taker_buy_quote": 79256964.505776 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 2.7672, "high": 2.8394, "low": 2.6267, "close": 2.6515, "volume": 32820680.53, "close_time": 1714348799999, "quote_volume": 90510665.915458, "trades": 352672, "taker_buy_base": 15843561.23, "taker_buy_quote": 43742335.259298 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 2.6514, "high": 2.814, "low": 2.5503, "close": 2.7703, "volume": 49843012.48, "close_time": 1714435199999, "quote_volume": 133407325.622615, "trades": 498363, "taker_buy_base": 23998453.12, "taker_buy_quote": 64315047.347857 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 2.771, "high": 2.8053, "low": 2.3417, "close": 2.5033, "volume": 61138885.48, "close_time": 1714521599999, "quote_volume": 153145911.902117, "trades": 653028, "taker_buy_base": 29737034.07, "taker_buy_quote": 74461861.479714 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 2.5032, "high": 2.7191, "low": 2.2641, "close": 2.612, "volume": 85954475.06, "close_time": 1714607999999, "quote_volume": 213081013.292832, "trades": 905967, "taker_buy_base": 42063009.42, "taker_buy_quote": 104454483.945652 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 2.6128, "high": 2.8453, "low": 2.501, "close": 2.7321, "volume": 69810174.93, "close_time": 1714694399999, "quote_volume": 189004074.938005, "trades": 592214, "taker_buy_base": 35348013.55, "taker_buy_quote": 95821013.856045 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 2.7314, "high": 3.163, "low": 2.7171, "close": 3.1092, "volume": 63893190.34, "close_time": 1714780799999, "quote_volume": 186292031.080336, "trades": 600535, "taker_buy_base": 33392460.79, "taker_buy_quote": 97592360.179348 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 3.1093, "high": 3.4868, "low": 3.0814, "close": 3.3924, "volume": 69112601.69, "close_time": 1714867199999, "quote_volume": 230299705.429483, "trades": 769747, "taker_buy_base": 35423069.12, "taker_buy_quote": 117918037.73678 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 3.3925, "high": 3.5, "low": 3.1729, "close": 3.2202, "volume": 48767049.05, "close_time": 1714953599999, "quote_volume": 162209485.032841, "trades": 551830, "taker_buy_base": 23883235.52, "taker_buy_quote": 79534317.820429 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 3.2202, "high": 3.6799, "low": 3.2099, "close": 3.3618, "volume": 77861820.77, "close_time": 1715039999999, "quote_volume": 266202724.62196, "trades": 897912, "taker_buy_base": 39374557.91, "taker_buy_quote": 134627105.48842 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 3.3618, "high": 3.58, "low": 2.9952, "close": 2.9994, "volume": 73154080.22, "close_time": 1715126399999, "quote_volume": 239502159.383491, "trades": 814469, "taker_buy_base": 35497019.96, "taker_buy_quote": 116443291.909392 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 3.0, "high": 3.0168, "low": 2.7358, "close": 2.7772, "volume": 68066803.42, "close_time": 1715212799999, "quote_volume": 197301429.515205, "trades": 651245, "taker_buy_base": 31476514.95, "taker_buy_quote": 91319566.338768 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 2.7774, "high": 3.1858, "low": 2.7747, "close": 3.1228, "volume": 60574569.15, "close_time": 1715299199999, "quote_volume": 177427037.180175, "trades": 566830, "taker_buy_base": 30569975.9, "taker_buy_quote": 89696897.664132 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 3.1231, "high": 3.2558, "low": 2.9005, "close": 2.976, "volume": 69888877.7, "close_time": 1715385599999, "quote_volume": 215273409.837526, "trades": 620144, "taker_buy_base": 33660121.83, "taker_buy_quote": 103740627.118797 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 2.9756, "high": 3.152, "low": 2.9756, "close": 3.0078, "volume": 38524896.49, "close_time": 1715471999999, "quote_volume": 117217185.515991, "trades": 379031, "taker_buy_base": 19479045.38, "taker_buy_quote": 59282194.333329 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 3.0075, "high": 3.066, "low": 2.9301, "close": 2.972, "volume": 21755865.63, "close_time": 1715558399999, "quote_volume": 65171854.060239, "trades": 231834, "taker_buy_base": 10862061.79, "taker_buy_quote": 32549749.070229 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 2.9726, "high": 3.3647, "low": 2.7533, "close": 3.0093, "volume": 98735464.73, "close_time": 1715644799999, "quote_volume": 299695539.084264, "trades": 949201, "taker_buy_base": 49264582.99, "taker_buy_quote": 149701422.050906 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 3.0084, "high": 3.16, "low": 2.7637, "close": 2.7849, "volume": 96859527.93, "close_time": 1715731199999, "quote_volume": 287401568.142299, "trades": 918811, "taker_buy_base": 46243312.72, "taker_buy_quote": 137507373.568025 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 2.785, "high": 3.0947, "low": 2.7523, "close": 3.0494, "volume": 99084982.64, "close_time": 1715817599999, "quote_volume": 292012425.144236, "trades": 944903, "taker_buy_base": 50130120.22, "taker_buy_quote": 147803600.46424 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 3.0499, "high": 3.15, "low": 2.7448, "close": 2.8424, "volume": 71432346.55, "close_time": 1715903999999, "quote_volume": 208660029.675341, "trades": 637708, "taker_buy_base": 34651838.26, "taker_buy_quote": 101369533.885597 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 2.8425, "high": 2.96, "low": 2.7767, "close": 2.7937, "volume": 54548168.47, "close_time": 1715990399999, "quote_volume": 155933118.475386, "trades": 550385, "taker_buy_base": 26401248.92, "taker_buy_quote": 75505632.548416 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 2.7938, "high": 2.8362, "low": 2.5067, "close": 2.5561, "volume": 86825474.27, "close_time": 1716076799999, "quote_volume": 228492812.879294, "trades": 753912, "taker_buy_base": 41437182.6, "taker_buy_quote": 108975665.981467 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 2.5563, "high": 2.6284, "low": 2.4204, "close": 2.5311, "volume": 55718022.12, "close_time": 1716163199999, "quote_volume": 141548868.867292, "trades": 459229, "taker_buy_base": 26854366.32, "taker_buy_quote": 68235150.145929 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 2.5306, "high": 2.8724, "low": 2.4948, "close": 2.8236, "volume": 90339552.52, "close_time": 1716249599999, "quote_volume": 245217221.059421, "trades": 802108, "taker_buy_base": 48472243.27, "taker_buy_quote": 131579158.007112 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 2.8232, "high": 2.9, "low": 2.6508, "close": 2.7514, "volume": 83591636.38, "close_time": 1716335999999, "quote_volume": 232473368.693278, "trades": 729372, "taker_buy_base": 40874729.5, "taker_buy_quote": 113767708.6035 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 2.7514, "high": 3.28, "low": 2.7256, "close": 3.0341, "volume": 144312356.43, "close_time": 1716422399999, "quote_volume": 431436085.339899, "trades": 1413730, "taker_buy_base": 74276814.4, "taker_buy_quote": 222069666.745869 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 3.0341, "high": 3.0588, "low": 2.7, "close": 2.9238, "volume": 95048212.31, "close_time": 1716508799999, "quote_volume": 277178924.172206, "trades": 902087, "taker_buy_base": 46122605.55, "taker_buy_quote": 134628653.460296 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 2.9237, "high": 2.9432, "low": 2.7187, "close": 2.8685, "volume": 41668130.58, "close_time": 1716595199999, "quote_volume": 117702140.272153, "trades": 403255, "taker_buy_base": 19740264.25, "taker_buy_quote": 55772760.013184 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 2.8682, "high": 3.1, "low": 2.842, "close": 3.0923, "volume": 53890231.77, "close_time": 1716681599999, "quote_volume": 160847802.194564, "trades": 532733, "taker_buy_base": 27530110.16, "taker_buy_quote": 82173527.674254 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 3.0925, "high": 3.2459, "low": 2.92, "close": 2.9512, "volume": 58038493.5, "close_time": 1716767999999, "quote_volume": 178780942.86272, "trades": 603864, "taker_buy_base": 28532270.72, "taker_buy_quote": 88024883.870387 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 2.9517, "high": 3.4496, "low": 2.9423, "close": 3.4008, "volume": 90906811.44, "close_time": 1716854399999, "quote_volume": 292921731.703681, "trades": 995933, "taker_buy_base": 47114204.54, "taker_buy_quote": 151956023.131234 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 3.4004, "high": 3.8457, "low": 3.1651, "close": 3.775, "volume": 122519320.19, "close_time": 1716940799999, "quote_volume": 434317369.54152, "trades": 1555903, "taker_buy_base": 63385844.87, "taker_buy_quote": 224788716.734965 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 3.7753, "high": 4.08, "low": 3.6687, "close": 3.6785, "volume": 87934825.71, "close_time": 1717027199999, "quote_volume": 338351164.679396, "trades": 1190565, "taker_buy_base": 43152770.24, "taker_buy_quote": 166147311.259268 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 3.6786, "high": 3.8028, "low": 3.3165, "close": 3.3668, "volume": 83709220.16, "close_time": 1717113599999, "quote_volume": 293663964.862956, "trades": 1040374, "taker_buy_base": 41606482.41, "taker_buy_quote": 145976348.712629 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 3.3663, "high": 3.5572, "low": 3.18, "close": 3.3051, "volume": 54836566.08, "close_time": 1717199999999, "quote_volume": 185231734.734739, "trades": 675211, "taker_buy_base": 26413047.54, "taker_buy_quote": 89265213.551872 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 3.3056, "high": 3.4523, "low": 3.262, "close": 3.2765, "volume": 30206442.42, "close_time": 1717286399999, "quote_volume": 101529912.786634, "trades": 342299, "taker_buy_base": 14663694.57, "taker_buy_quote": 49308973.027017 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 3.2765, "high": 3.3563, "low": 3.1003, "close": 3.1999, "volume": 45977303.35, "close_time": 1717372799999, "quote_volume": 148577831.438486, "trades": 468518, "taker_buy_base": 21556972.97, "taker_buy_quote": 69653864.027684 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 3.2, "high": 3.5151, "low": 3.07, "close": 3.2657, "volume": 68285558.8, "close_time": 1717459199999, "quote_volume": 227733112.868404, "trades": 687042, "taker_buy_base": 34857441.96, "taker_buy_quote": 116407276.608168 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 3.2652, "high": 3.5037, "low": 3.2001, "close": 3.4103, "volume": 43735468.37, "close_time": 1717545599999, "quote_volume": 145701301.074824, "trades": 470118, "taker_buy_base": 21861836.54, "taker_buy_quote": 72876354.828003 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 3.411, "high": 3.588, "low": 3.355, "close": 3.3925, "volume": 46022580.65, "close_time": 1717631999999, "quote_volume": 159635878.343673, "trades": 536304, "taker_buy_base": 22226995.22, "taker_buy_quote": 77124415.95582 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 3.3931, "high": 3.4525, "low": 3.2196, "close": 3.233, "volume": 32108157.72, "close_time": 1717718399999, "quote_volume": 107343508.854576, "trades": 361607, "taker_buy_base": 15406093.9, "taker_buy_quote": 51554466.736532 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 3.233, "high": 3.353, "low": 2.5392, "close": 2.8594, "volume": 77647674.35, "close_time": 1717804799999, "quote_volume": 231603942.294068, "trades": 721071, "taker_buy_base": 38945718.89, "taker_buy_quote": 115767360.703624 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 2.8593, "high": 2.9354, "low": 2.65, "close": 2.7074, "volume": 53525300.51, "close_time": 1717891199999, "quote_volume": 148524594.587385, "trades": 528928, "taker_buy_base": 25351638.5, "taker_buy_quote": 70280664.807291 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 2.7078, "high": 2.8156, "low": 2.642, "close": 2.7756, "volume": 40502913.76, "close_time": 1717977599999, "quote_volume": 110484707.457287, "trades": 375350, "taker_buy_base": 19163323.75, "taker_buy_quote": 52293335.386792 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 2.7757, "high": 2.9178, "low": 2.6467, "close": 2.6937, "volume": 47058244.7, "close_time": 1718063999999, "quote_volume": 130120569.439759, "trades": 446680, "taker_buy_base": 23003688.72, "taker_buy_quote": 63678804.419404 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 2.6932, "high": 2.7357, "low": 2.3899, "close": 2.5458, "volume": 78190106.58, "close_time": 1718150399999, "quote_volume": 201544835.023068, "trades": 772051, "taker_buy_base": 37539036.02, "taker_buy_quote": 96836064.379527 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 2.5458, "high": 2.907, "low": 2.4364, "close": 2.6653, "volume": 88623014.86, "close_time": 1718236799999, "quote_volume": 239274606.652033, "trades": 821760, "taker_buy_base": 43425251.05, "taker_buy_quote": 117415153.436083 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 2.6652, "high": 2.6652, "low": 2.3561, "close": 2.386, "volume": 59085235.21, "close_time": 1718323199999, "quote_volume": 147371666.106075, "trades": 515729, "taker_buy_base": 29286767.5, "taker_buy_quote": 73079760.188735 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 2.3869, "high": 2.4913, "low": 2.2094, "close": 2.3417, "volume": 73539185.26, "close_time": 1718409599999, "quote_volume": 173412886.721482, "trades": 577893, "taker_buy_base": 35067556.69, "taker_buy_quote": 82720101.844272 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 2.3411, "high": 2.4641, "low": 2.3058, "close": 2.4201, "volume": 33365592.64, "close_time": 1718495999999, "quote_volume": 79880831.90744, "trades": 290274, "taker_buy_base": 17233655.17, "taker_buy_quote": 41263389.923816 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 2.4202, "high": 2.6387, "low": 2.3616, "close": 2.6072, "volume": 39278135.93, "close_time": 1718582399999, "quote_volume": 99111260.229071, "trades": 389051, "taker_buy_base": 20461210.12, "taker_buy_quote": 51648607.79963 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 2.6071, "high": 2.6441, "low": 2.2275, "close": 2.3088, "volume": 71347784.78, "close_time": 1718668799999, "quote_volume": 171771831.107777, "trades": 595676, "taker_buy_base": 34586544.17, "taker_buy_quote": 83230815.997649 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 2.3088, "high": 2.3281, "low": 1.8809, "close": 2.0661, "volume": 138800315.39, "close_time": 1718755199999, "quote_volume": 284830702.837215, "trades": 974406, "taker_buy_base": 65784954.92, "taker_buy_quote": 135094014.832429 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 2.0665, "high": 2.1642, "low": 1.9728, "close": 2.0276, "volume": 70503786.62, "close_time": 1718841599999, "quote_volume": 145798509.500715, "trades": 524055, "taker_buy_base": 34861780.69, "taker_buy_quote": 72113170.722602 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 2.0278, "high": 2.19, "low": 1.9473, "close": 1.9528, "volume": 85284133.09, "close_time": 1718927999999, "quote_volume": 175330432.258032, "trades": 622114, "taker_buy_base": 41814999.48, "taker_buy_quote": 86014345.076433 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 1.9524, "high": 1.9846, "low": 1.7368, "close": 1.7605, "volume": 104870459.15, "close_time": 1719014399999, "quote_volume": 194102414.46407, "trades": 735749, "taker_buy_base": 51450621.79, "taker_buy_quote": 95241011.660623 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 1.7605, "high": 1.8193, "low": 1.704, "close": 1.742, "volume": 55392939.04, "close_time": 1719100799999, "quote_volume": 98503082.378358, "trades": 346401, "taker_buy_base": 27345774.51, "taker_buy_quote": 48633415.164464 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 1.7427, "high": 1.806, "low": 1.5739, "close": 1.5856, "volume": 78656622.03, "close_time": 1719187199999, "quote_volume": 132589377.811534, "trades": 423603, "taker_buy_base": 37394378.63, "taker_buy_quote": 63202415.084622 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 1.5855, "high": 1.86, "low": 1.478, "close": 1.8274, "volume": 170333640.39, "close_time": 1719273599999, "quote_volume": 279947989.022406, "trades": 1102104, "taker_buy_base": 87044951.41, "taker_buy_quote": 143392393.102276 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 1.8274, "high": 2.088, "low": 1.8078, "close": 2.04, "volume": 133775326.06, "close_time": 1719359999999, "quote_volume": 259170820.638754, "trades": 877271, "taker_buy_base": 70428680.64, "taker_buy_quote": 136572650.28354 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 2.0399, "high": 2.165, "low": 1.9085, "close": 2.0076, "volume": 100598918.24, "close_time": 1719446399999, "quote_volume": 202530763.353242, "trades": 690062, "taker_buy_base": 49409687.43, "taker_buy_quote": 99553121.15199 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 2.0078, "high": 2.2625, "low": 1.9647, "close": 2.1169, "volume": 119641787.33, "close_time": 1719532799999, "quote_volume": 252059530.647463, "trades": 868906, "taker_buy_base": 60877846.33, "taker_buy_quote": 128248575.338492 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 2.1168, "high": 2.1483, "low": 1.8952, "close": 1.983, "volume": 72392319.66, "close_time": 1719619199999, "quote_volume": 146026337.482295, "trades": 592041, "taker_buy_base": 36397385.77, "taker_buy_quote": 73395643.848749 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 1.9825, "high": 2.1778, "low": 1.9825, "close": 2.091, "volume": 58941280.11, "close_time": 1719705599999, "quote_volume": 123737627.522794, "trades": 477718, "taker_buy_base": 30676461.97, "taker_buy_quote": 64399498.162387 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 2.0914, "high": 2.2176, "low": 1.9185, "close": 2.1991, "volume": 85248470.09, "close_time": 1719791999999, "quote_volume": 174838885.354686, "trades": 655832, "taker_buy_base": 42343388.55, "taker_buy_quote": 86861177.758675 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 2.1992, "high": 2.3552, "low": 2.1632, "close": 2.2713, "volume": 86181391.25, "close_time": 1719878399999, "quote_volume": 195530771.654923, "trades": 856288, "taker_buy_base": 44565014.73, "taker_buy_quote": 101173195.779565 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 2.2713, "high": 2.37, "low": 2.1577, "close": 2.2054, "volume": 55238163.97, "close_time": 1719964799999, "quote_volume": 124114416.473747, "trades": 607247, "taker_buy_base": 27358787.84, "taker_buy_quote": 61465537.75013 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 2.2062, "high": 2.2071, "low": 1.7923, "close": 1.81, "volume": 103941477.24, "close_time": 1720051199999, "quote_volume": 204855161.267543, "trades": 800808, "taker_buy_base": 48103570.09, "taker_buy_quote": 94771623.245529 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 1.8098, "high": 1.8968, "low": 1.7018, "close": 1.7286, "volume": 117439546.45, "close_time": 1720137599999, "quote_volume": 211516775.140357, "trades": 779867, "taker_buy_base": 59299538.31, "taker_buy_quote": 106900148.345001 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 1.7282, "high": 1.9864, "low": 1.4855, "close": 1.9212, "volume": 188503858.06, "close_time": 1720223999999, "quote_volume": 322132488.674691, "trades": 1270023, "taker_buy_base": 95576720.93, "taker_buy_quote": 163869609.260865 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 1.921, "high": 2.0651, "low": 1.8784, "close": 2.0074, "volume": 88115696.26, "close_time": 1720310399999, "quote_volume": 174166765.351174, "trades": 615223, "taker_buy_base": 43848698.37, "taker_buy_quote": 86730932.282607 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 2.0071, "high": 2.017, "low": 1.6458, "close": 1.6664, "volume": 109502446.43, "close_time": 1720396799999, "quote_volume": 198622278.32406, "trades": 747788, "taker_buy_base": 52043087.25, "taker_buy_quote": 94498008.852067 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 1.6665, "high": 1.8181, "low": 1.5571, "close": 1.656, "volume": 166380887.6, "close_time": 1720483199999, "quote_volume": 280263243.009308, "trades": 1020545, "taker_buy_base": 84083865.06, "taker_buy_quote": 141800705.320705 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 1.656, "high": 1.75, "low": 1.6114, "close": 1.7028, "volume": 97260750.89, "close_time": 1720569599999, "quote_volume": 164805175.031497, "trades": 565487, "taker_buy_base": 49059251.44, "taker_buy_quote": 83229501.193236 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 1.7028, "high": 1.7834, "low": 1.6028, "close": 1.6471, "volume": 81413896.9, "close_time": 1720655999999, "quote_volume": 137482273.587991, "trades": 456582, "taker_buy_base": 38934390.78, "taker_buy_quote": 65798832.988664 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 1.647, "high": 1.7345, "low": 1.4961, "close": 1.5434, "volume": 88198311.98, "close_time": 1720742399999, "quote_volume": 142599414.310297, "trades": 508415, "taker_buy_base": 42849131.14, "taker_buy_quote": 69333530.224848 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 1.5432, "high": 1.6203, "low": 1.5215, "close": 1.5675, "volume": 68427844.47, "close_time": 1720828799999, "quote_volume": 107499857.494162, "trades": 390467, "taker_buy_base": 34416329.02, "taker_buy_quote": 54100077.20979 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 1.5674, "high": 1.6441, "low": 1.5634, "close": 1.6023, "volume": 44766888.12, "close_time": 1720915199999, "quote_volume": 71582312.758531, "trades": 276781, "taker_buy_base": 22511538.95, "taker_buy_quote": 36014030.329171 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 1.6022, "high": 1.763, "low": 1.5999, "close": 1.7321, "volume": 75853053.68, "close_time": 1721001599999, "quote_volume": 128517078.247904, "trades": 392614, "taker_buy_base": 38190487.77, "taker_buy_quote": 64703000.97031 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 1.7314, "high": 2.1768, "low": 1.7251, "close": 2.1585, "volume": 117503759.15, "close_time": 1721087999999, "quote_volume": 224011653.392055, "trades": 677020, "taker_buy_base": 61298027.15, "taker_buy_quote": 116841067.688362 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 2.1583, "high": 2.305, "low": 2.0613, "close": 2.2037, "volume": 135894836.86, "close_time": 1721174399999, "quote_volume": 296754697.796154, "trades": 962240, "taker_buy_base": 68875609.15, "taker_buy_quote": 150482617.280586 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 2.2037, "high": 2.2999, "low": 2.0951, "close": 2.17, "volume": 78203846.7, "close_time": 1721260799999, "quote_volume": 171861060.814515, "trades": 556665, "taker_buy_base": 38660293.72, "taker_buy_quote": 85083924.967696 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 2.1701, "high": 2.4965, "low": 2.1701, "close": 2.4392, "volume": 123075053.48, "close_time": 1721347199999, "quote_volume": 288274487.343948, "trades": 941048, "taker_buy_base": 61892787.46, "taker_buy_quote": 145014508.994775 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 2.4393, "high": 2.5865, "low": 2.3097, "close": 2.5452, "volume": 101096811.78, "close_time": 1721433599999, "quote_volume": 249184617.173495, "trades": 859948, "taker_buy_base": 52227812.94, "taker_buy_quote": 128815175.388383 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 2.5452, "high": 2.68, "low": 2.4575, "close": 2.6386, "volume": 54944833.34, "close_time": 1721519999999, "quote_volume": 141216681.739947, "trades": 485286, "taker_buy_base": 27385411.65, "taker_buy_quote": 70423782.139057 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 2.639, "high": 2.8449, "low": 2.4021, "close": 2.8221, "volume": 70352737.65, "close_time": 1721606399999, "quote_volume": 183802584.159287, "trades": 608008, "taker_buy_base": 35235675.91, "taker_buy_quote": 92148529.352189 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 2.822, "high": 2.8952, "low": 2.677, "close": 2.739, "volume": 59705414.94, "close_time": 1721692799999, "quote_volume": 166787437.904579, "trades": 449623, "taker_buy_base": 28647303.03, "taker_buy_quote": 80073163.828406 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 2.738, "high": 2.779, "low": 2.501, "close": 2.555, "volume": 67242098.95, "close_time": 1721779199999, "quote_volume": 175141053.497519, "trades": 512823, "taker_buy_base": 33696658.14, "taker_buy_quote": 87748247.750173 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 2.555, "high": 2.683, "low": 2.452, "close": 2.498, "volume": 51546825.26, "close_time": 1721865599999, "quote_volume": 133840145.690015, "trades": 451192, "taker_buy_base": 25606757.62, "taker_buy_quote": 66585496.95437 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 2.498, "high": 2.579, "low": 2.32, "close": 2.515, "volume": 69846712.8, "close_time": 1721951999999, "quote_volume": 173072314.348412, "trades": 634430, "taker_buy_base": 34354002.55, "taker_buy_quote": 85225343.653324 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 2.515, "high": 2.676, "low": 2.503, "close": 2.667, "volume": 40325766.7, "close_time": 1722038399999, "quote_volume": 104540498.93102, "trades": 323657, "taker_buy_base": 21148646.43, "taker_buy_quote": 54819317.91181 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 2.666, "high": 2.704, "low": 2.41, "close": 2.485, "volume": 47303501.88, "close_time": 1722124799999, "quote_volume": 121012507.23118, "trades": 407552, "taker_buy_base": 23057238.72, "taker_buy_quote": 59007784.48668 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 2.485, "high": 2.508, "low": 2.382, "close": 2.412, "volume": 22912718.57, "close_time": 1722211199999, "quote_volume": 56044115.37205, "trades": 192525, "taker_buy_base": 10089665.36, "taker_buy_quote": 24698358.82524 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 2.412, "high": 2.568, "low": 2.28, "close": 2.283, "volume": 54291477.3, "close_time": 1722297599999, "quote_volume": 133554169.468892, "trades": 380791, "taker_buy_base": 25576401.18, "taker_buy_quote": 63090372.607974 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 2.283, "high": 2.39, "low": 2.25, "close": 2.288, "volume": 36527062.34, "close_time": 1722383999999, "quote_volume": 84862927.518691, "trades": 277985, "taker_buy_base": 18163125.32, "taker_buy_quote": 42215647.508247 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 2.288, "high": 2.354, "low": 2.143, "close": 2.177, "volume": 39755936.04, "close_time": 1722470399999, "quote_volume": 89651865.707072, "trades": 263847, "taker_buy_base": 19122089.63, "taker_buy_quote": 43153480.774474 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 2.178, "high": 2.194, "low": 1.821, "close": 1.962, "volume": 123740175.16, "close_time": 1722556799999, "quote_volume": 245365945.590973, "trades": 594514, "taker_buy_base": 58647748.85, "taker_buy_quote": 116059597.172855 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 1.962, "high": 1.998, "low": 1.644, "close": 1.664, "volume": 103642152.92, "close_time": 1722643199999, "quote_volume": 188597246.802886, "trades": 475292, "taker_buy_base": 46498144.13, "taker_buy_quote": 84938494.19729 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 1.664, "high": 1.737, "low": 1.537, "close": 1.597, "volume": 100612538.93, "close_time": 1722729599999, "quote_volume": 165450537.0794, "trades": 437556, "taker_buy_base": 49920285.06, "taker_buy_quote": 82281942.713782 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 1.597, "high": 1.635, "low": 1.351, "close": 1.44, "volume": 129915870.88, "close_time": 1722815999999, "quote_volume": 193723975.778451, "trades": 455622, "taker_buy_base": 61300889.5, "taker_buy_quote": 91395435.818684 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 1.439, "high": 1.47, "low": 1.07, "close": 1.262, "volume": 384779854.53, "close_time": 1722902399999, "quote_volume": 479063940.819064, "trades": 1385436, "taker_buy_base": 190470896.15, "taker_buy_quote": 237343659.06552 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 1.262, "high": 1.475, "low": 1.257, "close": 1.416, "volume": 135329996.31, "close_time": 1722988799999, "quote_volume": 189141976.72922, "trades": 532302, "taker_buy_base": 69348690.6, "taker_buy_quote": 96986792.11117 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 1.416, "high": 1.777, "low": 1.369, "close": 1.607, "volume": 224818608.61, "close_time": 1723075199999, "quote_volume": 368804775.07857, "trades": 1015825, "taker_buy_base": 114076865.61, "taker_buy_quote": 186821516.57467 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 1.606, "high": 1.947, "low": 1.549, "close": 1.911, "volume": 173065849.48, "close_time": 1723161599999, "quote_volume": 297917236.2161, "trades": 815644, "taker_buy_base": 88823214.7, "taker_buy_quote": 153211620.43624 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 1.912, "high": 1.957, "low": 1.745, "close": 1.82, "volume": 100732420.64, "close_time": 1723247999999, "quote_volume": 184958510.36093, "trades": 544903, "taker_buy_base": 48588925.24, "taker_buy_quote": 89307023.49755 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 1.819, "high": 1.861, "low": 1.763, "close": 1.815, "volume": 42757503.19, "close_time": 1723334399999, "quote_volume": 77186333.03263, "trades": 260018, "taker_buy_base": 21070768.43, "taker_buy_quote": 38059547.17701 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 1.816, "high": 1.893, "low": 1.623, "close": 1.629, "volume": 80223833.74, "close_time": 1723420799999, "quote_volume": 140464539.00026, "trades": 408927, "taker_buy_base": 36849335.28, "taker_buy_quote": 64671027.44757 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 1.629, "high": 1.821, "low": 1.623, "close": 1.725, "volume": 106574853.42, "close_time": 1723507199999, "quote_volume": 183883143.31592, "trades": 557905, "taker_buy_base": 53696334.59, "taker_buy_quote": 92649421.83883 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 1.726, "high": 1.75, "low": 1.643, "close": 1.701, "volume": 64333408.7, "close_time": 1723593599999, "quote_volume": 108664897.19454, "trades": 381558, "taker_buy_base": 31745129.48, "taker_buy_quote": 53640208.14381 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 1.702, "high": 1.75, "low": 1.561, "close": 1.575, "volume": 75999537.67, "close_time": 1723679999999, "quote_volume": 124954480.83725, "trades": 405289, "taker_buy_base": 36088099.3, "taker_buy_quote": 59394884.06815 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 1.575, "high": 1.605, "low": 1.426, "close": 1.477, "volume": 93189885.73, "close_time": 1723766399999, "quote_volume": 141483624.91355, "trades": 520612, "taker_buy_base": 43976102.4, "taker_buy_quote": 66867542.96381 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 1.476, "high": 1.505, "low": 1.34, "close": 1.393, "volume": 84715674.26, "close_time": 1723852799999, "quote_volume": 119732845.9493, "trades": 464027, "taker_buy_base": 41563913.45, "taker_buy_quote": 58758639.00591 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 1.392, "high": 1.461, "low": 1.361, "close": 1.42, "volume": 58678277.67, "close_time": 1723939199999, "quote_volume": 82821755.59585, "trades": 283130, "taker_buy_base": 29733976.24, "taker_buy_quote": 42017332.10746 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 1.421, "high": 1.479, "low": 1.386, "close": 1.391, "volume": 60227139.42, "close_time": 1724025599999, "quote_volume": 86091153.95986, "trades": 304448, "taker_buy_base": 28791092.38, "taker_buy_quote": 41180251.57127 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 1.392, "high": 1.444, "low": 1.325, "close": 1.436, "volume": 72472643.52, "close_time": 1724111999999, "quote_volume": 99946987.94254, "trades": 384103, "taker_buy_base": 35467250.44, "taker_buy_quote": 48928867.92335 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 1.435, "high": 1.622, "low": 1.414, "close": 1.555, "volume": 118326686.91, "close_time": 1724198399999, "quote_volume": 182523916.50428, "trades": 597328, "taker_buy_base": 60476897.75, "taker_buy_quote": 93238901.79208 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 1.554, "high": 1.61, "low": 1.469, "close": 1.561, "volume": 70371655.81, "close_time": 1724284799999, "quote_volume": 108362273.20551, "trades": 443229, "taker_buy_base": 35459970.54, "taker_buy_quote": 54705389.65489 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 1.561, "high": 1.66, "low": 1.527, "close": 1.62, "volume": 63057501.2, "close_time": 1724371199999, "quote_volume": 101676896.16068, "trades": 451489, "taker_buy_base": 31514475.2, "taker_buy_quote": 50842101.90404 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 1.62, "high": 1.889, "low": 1.591, "close": 1.843, "volume": 125089586.83, "close_time": 1724457599999, "quote_volume": 213333542.07123, "trades": 802273, "taker_buy_base": 62583630.26, "taker_buy_quote": 106725022.67906 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 1.843, "high": 2.035, "low": 1.786, "close": 1.968, "volume": 101999443.55, "close_time": 1724543999999, "quote_volume": 195578006.93796, "trades": 745257, "taker_buy_base": 50962351.88, "taker_buy_quote": 97783686.47969 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 1.969, "high": 1.971, "low": 1.844, "close": 1.905, "volume": 69285850.29, "close_time": 1724630399999, "quote_volume": 132270936.76984, "trades": 588417, "taker_buy_base": 32350217.85, "taker_buy_quote": 61816563.3045 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 1.905, "high": 1.948, "low": 1.764, "close": 1.769, "volume": 87527665.68, "close_time": 1724716799999, "quote_volume": 162605343.57948, "trades": 756400, "taker_buy_base": 40892064.05, "taker_buy_quote": 76080130.31187 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 1.768, "high": 1.824, "low": 1.549, "close": 1.572, "volume": 104610208.62, "close_time": 1724803199999, "quote_volume": 176366702.65244, "trades": 723409, "taker_buy_base": 49211283.63, "taker_buy_quote": 83236920.36529 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 1.573, "high": 1.659, "low": 1.48, "close": 1.585, "volume": 130727577.47, "close_time": 1724889599999, "quote_volume": 205169142.35928, "trades": 849198, "taker_buy_base": 66038636.89, "taker_buy_quote": 103695778.02135 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 1.585, "high": 1.691, "low": 1.522, "close": 1.539, "volume": 82018777.1, "close_time": 1724975999999, "quote_volume": 130689273.53905, "trades": 558778, "taker_buy_base": 40160292.07, "taker_buy_quote": 64012967.13149 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 1.539, "high": 1.577, "low": 1.438, "close": 1.545, "volume": 76085876.87, "close_time": 1725062399999, "quote_volume": 115174134.22743, "trades": 482480, "taker_buy_base": 37888784.03, "taker_buy_quote": 57397282.48379 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 1.545, "high": 1.579, "low": 1.501, "close": 1.517, "volume": 24384576.16, "close_time": 1725148799999, "quote_volume": 37368406.27433, "trades": 179338, "taker_buy_base": 11965131.92, "taker_buy_quote": 18350011.47343 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 1.517, "high": 1.53, "low": 1.38, "close": 1.396, "volume": 54686519.91, "close_time": 1725235199999, "quote_volume": 79905589.12146, "trades": 366199, "taker_buy_base": 24852054.99, "taker_buy_quote": 36333880.21123 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 1.396, "high": 1.56, "low": 1.384, "close": 1.541, "volume": 70359697.91, "close_time": 1725321599999, "quote_volume": 103445783.71036, "trades": 440561, "taker_buy_base": 36271559.97, "taker_buy_quote": 53422588.78772 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 1.54, "high": 1.639, "low": 1.487, "close": 1.492, "volume": 98821208.32, "close_time": 1725407999999, "quote_volume": 154820162.72719, "trades": 518119, "taker_buy_base": 48679477.3, "taker_buy_quote": 76332920.37237 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 1.492, "high": 1.648, "low": 1.419, "close": 1.641, "volume": 107846928.35, "close_time": 1725494399999, "quote_volume": 165600903.25386, "trades": 637185, "taker_buy_base": 53958831.35, "taker_buy_quote": 83019811.51516 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 1.64, "high": 1.641, "low": 1.502, "close": 1.532, "volume": 71296950.47, "close_time": 1725580799999, "quote_volume": 112239360.94121, "trades": 438294, "taker_buy_base": 34046335.25, "taker_buy_quote": 53635173.83501 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 1.533, "high": 1.607, "low": 1.4, "close": 1.488, "volume": 111359114.21, "close_time": 1725667199999, "quote_volume": 168585583.67243, "trades": 630988, "taker_buy_base": 52830576.1, "taker_buy_quote": 80037082.09304 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 1.489, "high": 1.536, "low": 1.461, "close": 1.479, "volume": 43208224.07, "close_time": 1725753599999, "quote_volume": 64874812.17945, "trades": 268639, "taker_buy_base": 21255329.6, "taker_buy_quote": 31927322.88449 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 1.48, "high": 1.593, "low": 1.47, "close": 1.571, "volume": 49824653.86, "close_time": 1725839999999, "quote_volume": 75884095.82374, "trades": 291158, "taker_buy_base": 24555203.15, "taker_buy_quote": 37385094.36922 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 1.571, "high": 1.77, "low": 1.512, "close": 1.671, "volume": 102883102.2, "close_time": 1725926399999, "quote_volume": 165634253.06877, "trades": 632348, "taker_buy_base": 52239182.6, "taker_buy_quote": 84004752.75535 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 1.671, "high": 1.72, "low": 1.617, "close": 1.647, "volume": 49336684.3, "close_time": 1726012799999, "quote_volume": 82250086.45924, "trades": 435729, "taker_buy_base": 24811784.18, "taker_buy_quote": 41385721.77276 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 1.647, "high": 1.651, "low": 1.497, "close": 1.542, "volume": 87983889.66, "close_time": 1726099199999, "quote_volume": 137437729.50673, "trades": 538459, "taker_buy_base": 42723882.37, "taker_buy_quote": 66747217.36305 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 1.541, "high": 1.599, "low": 1.515, "close": 1.56, "volume": 55944224.47, "close_time": 1726185599999, "quote_volume": 86772955.86388, "trades": 345476, "taker_buy_base": 28034190.88, "taker_buy_quote": 43518038.12177 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 1.56, "high": 1.665, "low": 1.503, "close": 1.635, "volume": 62990314.15, "close_time": 1726271999999, "quote_volume": 99478057.776, "trades": 396195, "taker_buy_base": 31582094.96, "taker_buy_quote": 49946229.63874 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 1.636, "high": 1.646, "low": 1.544, "close": 1.567, "volume": 34600798.07, "close_time": 1726358399999, "quote_volume": 55188188.95544, "trades": 204494, "taker_buy_base": 15464549.08, "taker_buy_quote": 24665122.79184 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 1.567, "high": 1.597, "low": 1.483, "close": 1.502, "volume": 36572683.39, "close_time": 1726444799999, "quote_volume": 56750697.04007, "trades": 231499, "taker_buy_base": 16879975.59, "taker_buy_quote": 26218480.21772 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 1.502, "high": 1.521, "low": 1.451, "close": 1.51, "volume": 43356418.47, "close_time": 1726531199999, "quote_volume": 64686809.42643, "trades": 313219, "taker_buy_base": 22187415.86, "taker_buy_quote": 33110131.37474 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 1.509, "high": 1.582, "low": 1.49, "close": 1.536, "volume": 48597294.94, "close_time": 1726617599999, "quote_volume": 74524320.61729, "trades": 323050, "taker_buy_base": 22337272.23, "taker_buy_quote": 34263985.79456 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 1.537, "high": 1.626, "low": 1.444, "close": 1.618, "volume": 71323846.25, "close_time": 1726703999999, "quote_volume": 108331889.25638, "trades": 519141, "taker_buy_base": 34980270.62, "taker_buy_quote": 53219671.21739 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 1.618, "high": 1.82, "low": 1.591, "close": 1.774, "volume": 102600018.97, "close_time": 1726790399999, "quote_volume": 175205477.73565, "trades": 760940, "taker_buy_base": 53488206.04, "taker_buy_quote": 91308511.47092 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 1.775, "high": 1.905, "low": 1.726, "close": 1.78, "volume": 83895817.49, "close_time": 1726876799999, "quote_volume": 151836294.10204, "trades": 674628, "taker_buy_base": 40071172.68, "taker_buy_quote": 72587913.66702 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 1.78, "high": 1.799, "low": 1.665, "close": 1.776, "volume": 47962261.29, "close_time": 1726963199999, "quote_volume": 82757601.03751, "trades": 320589, "taker_buy_base": 24381547.69, "taker_buy_quote": 42091492.52249 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 1.777, "high": 1.782, "low": 1.622, "close": 1.693, "volume": 43178290.8, "close_time": 1727049599999, "quote_volume": 73071981.14241, "trades": 352432, "taker_buy_base": 20032256.21, "taker_buy_quote": 33911413.66783 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 1.693, "high": 1.79, "low": 1.675, "close": 1.743, "volume": 68048172.29, "close_time": 1727135999999, "quote_volume": 117643977.33993, "trades": 586036, "taker_buy_base": 33358631.71, "taker_buy_quote": 57669212.27783 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 1.744, "high": 2.042, "low": 1.7, "close": 1.992, "volume": 133319588.61, "close_time": 1727222399999, "quote_volume": 253477221.41546, "trades": 1123921, "taker_buy_base": 70526616.52, "taker_buy_quote": 134123698.57286 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 1.991, "high": 2.139, "low": 1.962, "close": 2.02, "volume": 95316214.89, "close_time": 1727308799999, "quote_volume": 194092737.59181, "trades": 934812, "taker_buy_base": 48665732.76, "taker_buy_quote": 99213593.75551 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 2.02, "high": 2.296, "low": 1.985, "close": 2.211, "volume": 110128387.09, "close_time": 1727395199999, "quote_volume": 240260281.45221, "trades": 998328, "taker_buy_base": 56800423.59, "taker_buy_quote": 123871325.86762 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 2.211, "high": 2.429, "low": 2.1, "close": 2.266, "volume": 90413176.92, "close_time": 1727481599999, "quote_volume": 209421317.37563, "trades": 1093795, "taker_buy_base": 44768551.11, "taker_buy_quote": 103819388.58116 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 2.267, "high": 2.381, "low": 2.216, "close": 2.37, "volume": 60088440.55, "close_time": 1727567999999, "quote_volume": 138105775.2788, "trades": 736426, "taker_buy_base": 29721484.46, "taker_buy_quote": 68428322.26985 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 2.37, "high": 2.578, "low": 2.249, "close": 2.453, "volume": 79313642.49, "close_time": 1727654399999, "quote_volume": 190296644.15956, "trades": 1038961, "taker_buy_base": 38962183.22, "taker_buy_quote": 93519999.12913 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 2.453, "high": 2.64, "low": 2.332, "close": 2.459, "volume": 109622495.91, "close_time": 1727740799999, "quote_volume": 269188751.84084, "trades": 1529688, "taker_buy_base": 56264949.01, "taker_buy_quote": 138391568.25135 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 2.459, "high": 2.6, "low": 2.151, "close": 2.297, "volume": 147990638.71, "close_time": 1727827199999, "quote_volume": 351658815.4133, "trades": 2136638, "taker_buy_base": 71889523.68, "taker_buy_quote": 171073885.50796 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 2.297, "high": 2.495, "low": 2.097, "close": 2.206, "volume": 106091461.17, "close_time": 1727913599999, "quote_volume": 243541957.88188, "trades": 1715647, "taker_buy_base": 52509219.83, "taker_buy_quote": 120752402.21296 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 2.207, "high": 2.296, "low": 1.969, "close": 2.038, "volume": 102608978.86, "close_time": 1727999999999, "quote_volume": 215899686.20096, "trades": 1564934, "taker_buy_base": 51182667.95, "taker_buy_quote": 107804873.01187 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 2.038, "high": 2.364, "low": 2.002, "close": 2.291, "volume": 104524098.63, "close_time": 1728086399999, "quote_volume": 230211083.1178, "trades": 1393797, "taker_buy_base": 53669998.26, "taker_buy_quote": 118212165.64311 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 2.292, "high": 2.389, "low": 2.182, "close": 2.251, "volume": 47759474.31, "close_time": 1728172799999, "quote_volume": 110070237.26795, "trades": 691744, "taker_buy_base": 22793747.15, "taker_buy_quote": 52573772.16802 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 2.252, "high": 2.587, "low": 2.216, "close": 2.563, "volume": 58555448.52, "close_time": 1728259199999, "quote_volume": 139471204.02154, "trades": 892843, "taker_buy_base": 31532482.42, "taker_buy_quote": 75137763.26497 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 2.562, "high": 2.808, "low": 2.523, "close": 2.525, "volume": 119577326.48, "close_time": 1728345599999, "quote_volume": 318116862.1364, "trades": 1956902, "taker_buy_base": 60298666.73, "taker_buy_quote": 160618285.61133 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 2.525, "high": 2.602, "low": 2.419, "close": 2.457, "volume": 80043421.43, "close_time": 1728431999999, "quote_volume": 199777627.79853, "trades": 1197612, "taker_buy_base": 40152058.19, "taker_buy_quote": 100340899.62357 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 2.457, "high": 2.562, "low": 2.301, "close": 2.324, "volume": 81768801.76, "close_time": 1728518399999, "quote_volume": 198657223.69984, "trades": 1210812, "taker_buy_base": 39036637.15, "taker_buy_quote": 94941436.9375 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 2.325, "high": 2.459, "low": 2.22, "close": 2.435, "volume": 98440399.34, "close_time": 1728604799999, "quote_volume": 231213620.15255, "trades": 1277302, "taker_buy_base": 50427000.44, "taker_buy_quote": 118547730.62303 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 2.435, "high": 2.818, "low": 2.417, "close": 2.757, "volume": 106080603.84, "close_time": 1728691199999, "quote_volume": 277487352.51845, "trades": 1296671, "taker_buy_base": 55704068.22, "taker_buy_quote": 145633540.91137 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 2.758, "high": 2.823, "low": 2.66, "close": 2.67, "volume": 63524176.14, "close_time": 1728777599999, "quote_volume": 173556720.56578, "trades": 815056, "taker_buy_base": 31819378.59, "taker_buy_quote": 86964727.56355 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 2.669, "high": 2.864, "low": 2.594, "close": 2.665, "volume": 80864049.45, "close_time": 1728863999999, "quote_volume": 220574546.85412, "trades": 819439, "taker_buy_base": 41437837.43, "taker_buy_quote": 113143753.46537 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 2.665, "high": 2.974, "low": 2.592, "close": 2.829, "volume": 105970621.92, "close_time": 1728950399999, "quote_volume": 299732983.798817, "trades": 1206162, "taker_buy_base": 55359779.28, "taker_buy_quote": 156625326.418667 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 2.83, "high": 2.863, "low": 2.55, "close": 2.647, "volume": 106066643.9, "close_time": 1729036799999, "quote_volume": 285867869.57454, "trades": 1707928, "taker_buy_base": 52534067.06, "taker_buy_quote": 141591225.69398 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 2.647, "high": 2.73, "low": 2.498, "close": 2.634, "volume": 72337444.87, "close_time": 1729123199999, "quote_volume": 188245023.94757, "trades": 1231836, "taker_buy_base": 37321710.83, "taker_buy_quote": 97176121.15401 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 2.634, "high": 2.667, "low": 2.444, "close": 2.546, "volume": 60468429.82, "close_time": 1729209599999, "quote_volume": 154937295.33585, "trades": 1061772, "taker_buy_base": 28972990.97, "taker_buy_quote": 74290394.38143 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 2.546, "high": 2.73, "low": 2.536, "close": 2.66, "volume": 52512800.07, "close_time": 1729295999999, "quote_volume": 139078633.64359, "trades": 958641, "taker_buy_base": 27125450.26, "taker_buy_quote": 71884922.91514 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 2.66, "high": 2.748, "low": 2.57, "close": 2.643, "volume": 25998869.9, "close_time": 1729382399999, "quote_volume": 68956747.80594, "trades": 482991, "taker_buy_base": 12774649.31, "taker_buy_quote": 33916598.162 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 2.643, "high": 2.748, "low": 2.57, "close": 2.716, "volume": 37872846.18, "close_time": 1729468799999, "quote_volume": 100613090.70237, "trades": 657524, "taker_buy_base": 19689833.15, "taker_buy_quote": 52324185.58034 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 2.717, "high": 2.784, "low": 2.485, "close": 2.501, "volume": 48058816.04, "close_time": 1729555199999, "quote_volume": 125479679.1776, "trades": 796634, "taker_buy_base": 22881813.82, "taker_buy_quote": 59779626.44011 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 2.5, "high": 2.56, "low": 2.37, "close": 2.425, "volume": 42614764.29, "close_time": 1729641599999, "quote_volume": 104677262.19805, "trades": 682877, "taker_buy_base": 21329860.66, "taker_buy_quote": 52399289.31793 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 2.425, "high": 2.556, "low": 2.33, "close": 2.508, "volume": 54972416.71, "close_time": 1729727999999, "quote_volume": 133622505.10171, "trades": 855917, "taker_buy_base": 27892694.67, "taker_buy_quote": 67872013.40655 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 2.509, "high": 2.607, "low": 2.463, "close": 2.553, "volume": 41817403.18, "close_time": 1729814399999, "quote_volume": 106348507.62973, "trades": 695912, "taker_buy_base": 21365644.88, "taker_buy_quote": 54361626.39157 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 2.554, "high": 2.598, "low": 2.196, "close": 2.314, "volume": 77472868.24, "close_time": 1729900799999, "quote_volume": 189181389.13279, "trades": 1126927, "taker_buy_base": 37579019.45, "taker_buy_quote": 91890665.9328 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 2.314, "high": 2.407, "low": 2.245, "close": 2.361, "volume": 34801469.92, "close_time": 1729987199999, "quote_volume": 81193175.76451, "trades": 602185, "taker_buy_base": 18120086.59, "taker_buy_quote": 42289336.67031 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 2.362, "high": 2.52, "low": 2.332, "close": 2.49, "volume": 26070458.45, "close_time": 1730073599999, "quote_volume": 63116519.41635, "trades": 460230, "taker_buy_base": 14243947.08, "taker_buy_quote": 34485320.23838 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 2.491, "high": 2.543, "low": 2.247, "close": 2.466, "volume": 67967934.88, "close_time": 1730159999999, "quote_volume": 162482402.27565, "trades": 978367, "taker_buy_base": 32997560.71, "taker_buy_quote": 78893992.05472 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 2.467, "high": 2.699, "low": 2.442, "close": 2.615, "volume": 55499389.68, "close_time": 1730246399999, "quote_volume": 144669770.88074, "trades": 996416, "taker_buy_base": 28317381.99, "taker_buy_quote": 73833764.00904 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 2.615, "high": 2.675, "low": 2.521, "close": 2.577, "volume": 34820265.56, "close_time": 1730332799999, "quote_volume": 89865566.15093, "trades": 672720, "taker_buy_base": 17048408.47, "taker_buy_quote": 44008554.26033 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 2.578, "high": 2.599, "low": 2.347, "close": 2.382, "volume": 36147223.39, "close_time": 1730419199999, "quote_volume": 89883006.12644, "trades": 643315, "taker_buy_base": 17390769.1, "taker_buy_quote": 43255765.52866 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 2.383, "high": 2.434, "low": 2.178, "close": 2.197, "volume": 57762785.6, "close_time": 1730505599999, "quote_volume": 133218451.03454, "trades": 808397, "taker_buy_base": 29975952.53, "taker_buy_quote": 69182654.63087 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 2.197, "high": 2.246, "low": 2.116, "close": 2.179, "volume": 27699350.2, "close_time": 1730591999999, "quote_volume": 60308516.31431, "trades": 422123, "taker_buy_base": 13474063.68, "taker_buy_quote": 29393376.59621 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 2.179, "high": 2.184, "low": 1.961, "close": 2.078, "volume": 51777044.48, "close_time": 1730678399999, "quote_volume": 105865811.58494, "trades": 785025, "taker_buy_base": 25418755.59, "taker_buy_quote": 51987347.72886 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 2.078, "high": 2.136, "low": 1.878, "close": 1.923, "volume": 50850831.02, "close_time": 1730764799999, "quote_volume": 102236666.11693, "trades": 817739, "taker_buy_base": 24702396.99, "taker_buy_quote": 49834276.9861 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 1.923, "high": 2.179, "low": 1.922, "close": 2.103, "volume": 59375196.5, "close_time": 1730851199999, "quote_volume": 123242818.95533, "trades": 763719, "taker_buy_base": 32368391.01, "taker_buy_quote": 67097112.19863 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 2.103, "high": 2.514, "low": 2.101, "close": 2.407, "volume": 132874536.62, "close_time": 1730937599999, "quote_volume": 313957114.16565, "trades": 1266134, "taker_buy_base": 67117096.05, "taker_buy_quote": 158535596.45518 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 2.407, "high": 2.483, "low": 2.27, "close": 2.388, "volume": 67108059.75, "close_time": 1731023999999, "quote_volume": 159029279.50812, "trades": 736275, "taker_buy_base": 30824495.52, "taker_buy_quote": 73088285.21644 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 2.389, "high": 2.512, "low": 2.198, "close": 2.318, "volume": 84068049.52, "close_time": 1731110399999, "quote_volume": 196198058.01394, "trades": 1019457, "taker_buy_base": 39762733.15, "taker_buy_quote": 92944703.11415 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 2.317, "high": 2.543, "low": 2.265, "close": 2.486, "volume": 69966237.09, "close_time": 1731196799999, "quote_volume": 169320649.81197, "trades": 913311, "taker_buy_base": 35412308.65, "taker_buy_quote": 85735449.20092 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 2.487, "high": 2.874, "low": 2.443, "close": 2.744, "volume": 166722381.12, "close_time": 1731283199999, "quote_volume": 437194095.12671, "trades": 2425607, "taker_buy_base": 87209394.68, "taker_buy_quote": 228724532.61529 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 2.745, "high": 3.222, "low": 2.731, "close": 3.125, "volume": 199322816.27, "close_time": 1731369599999, "quote_volume": 606782009.845368, "trades": 3385595, "taker_buy_base": 100634753.58, "taker_buy_quote": 306309260.470358 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 3.125, "high": 3.3755, "low": 2.817, "close": 3.25, "volume": 154125188.03, "close_time": 1731455999999, "quote_volume": 473258986.816145, "trades": 3027027, "taker_buy_base": 76198945.15, "taker_buy_quote": 234341140.085905 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 3.25, "high": 4.8298, "low": 2.869, "close": 4.163, "volume": 254662976.67, "close_time": 1731542399999, "quote_volume": 932601969.797275, "trades": 4911090, "taker_buy_base": 127575997.77, "taker_buy_quote": 467377983.373645 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 4.164, "high": 4.356, "low": 3.534, "close": 3.59, "volume": 154349938.84, "close_time": 1731628799999, "quote_volume": 623488692.33613, "trades": 2770949, "taker_buy_base": 74029314.12, "taker_buy_quote": 299411372.07534 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 3.59, "high": 3.965, "low": 3.365, "close": 3.895, "volume": 98001577.67, "close_time": 1731715199999, "quote_volume": 357532422.33404, "trades": 1691385, "taker_buy_base": 49512805.21, "taker_buy_quote": 180956975.67242 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 3.895, "high": 3.969, "low": 3.557, "close": 3.604, "volume": 52092224.23, "close_time": 1731801599999, "quote_volume": 194490995.31424, "trades": 1464496, "taker_buy_base": 25208794.11, "taker_buy_quote": 94266420.04366 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 3.603, "high": 3.945, "low": 3.373, "close": 3.615, "volume": 90382686.9, "close_time": 1731887999999, "quote_volume": 336052149.22036, "trades": 2255745, "taker_buy_base": 46607822.12, "taker_buy_quote": 173399441.72144 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 3.616, "high": 3.721, "low": 3.366, "close": 3.451, "volume": 76236995.32, "close_time": 1731974399999, "quote_volume": 270126552.47421, "trades": 1608569, "taker_buy_base": 37390262.13, "taker_buy_quote": 132650140.28401 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 3.451, "high": 3.561, "low": 3.189, "close": 3.289, "volume": 66621671.01, "close_time": 1732060799999, "quote_volume": 227346557.04035, "trades": 1529042, "taker_buy_base": 31499926.44, "taker_buy_quote": 107629057.11908 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 3.289, "high": 3.368, "low": 3.029, "close": 3.049, "volume": 56383661.53, "close_time": 1732147199999, "quote_volume": 180523577.64499, "trades": 1119334, "taker_buy_base": 27704713.1, "taker_buy_quote": 88691509.13977 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 3.048, "high": 3.387, "low": 2.974, "close": 3.265, "volume": 76461071.27, "close_time": 1732233599999, "quote_volume": 245520619.27164, "trades": 1665227, "taker_buy_base": 39489344.82, "taker_buy_quote": 126953614.99905 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 3.265, "high": 3.439, "low": 3.04, "close": 3.209, "volume": 68743876.77, "close_time": 1732319999999, "quote_volume": 223065042.46322, "trades": 1405344, "taker_buy_base": 32686260.6, "taker_buy_quote": 106093424.18731 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 3.21, "high": 3.575, "low": 3.132, "close": 3.271, "volume": 75727107.66, "close_time": 1732406399999, "quote_volume": 254361134.35386, "trades": 1752230, "taker_buy_base": 37263974.0, "taker_buy_quote": 125320184.17029 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 3.272, "high": 3.473, "low": 3.008, "close": 3.169, "volume": 52541850.38, "close_time": 1732492799999, "quote_volume": 167367410.76241, "trades": 1387240, "taker_buy_base": 25386013.01, "taker_buy_quote": 80855749.68622 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 3.17, "high": 3.655, "low": 3.061, "close": 3.182, "volume": 109884855.83, "close_time": 1732579199999, "quote_volume": 365374437.92267, "trades": 2181367, "taker_buy_base": 53568049.81, "taker_buy_quote": 178405388.56976 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 3.182, "high": 3.378, "low": 2.902, "close": 3.013, "volume": 72220601.03, "close_time": 1732665599999, "quote_volume": 223450753.6909, "trades": 1552433, "taker_buy_base": 33760726.03, "taker_buy_quote": 104397620.59874 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 3.013, "high": 3.179, "low": 2.958, "close": 3.115, "volume": 42247259.06, "close_time": 1732751999999, "quote_volume": 130146844.01087, "trades": 1396546, "taker_buy_base": 21235063.91, "taker_buy_quote": 65411147.7903 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 3.115, "high": 3.216, "low": 2.98, "close": 3.077, "volume": 26845202.25, "close_time": 1732838399999, "quote_volume": 82849907.36115, "trades": 1224867, "taker_buy_base": 12893808.05, "taker_buy_quote": 39855856.17706 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 3.078, "high": 3.33, "low": 3.054, "close": 3.286, "volume": 43548523.4, "close_time": 1732924799999, "quote_volume": 140345435.98987, "trades": 1386365, "taker_buy_base": 21909201.82, "taker_buy_quote": 70643476.81661 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 3.287, "high": 3.31, "low": 3.158, "close": 3.178, "volume": 27872361.48, "close_time": 1733011199999, "quote_volume": 90010583.24501, "trades": 1092269, "taker_buy_base": 13297281.89, "taker_buy_quote": 42957024.8755 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 3.179, "high": 3.449, "low": 3.051, "close": 3.438, "volume": 58427767.43, "close_time": 1733097599999, "quote_volume": 189664953.19465, "trades": 1930640, "taker_buy_base": 28952798.81, "taker_buy_quote": 94100313.62012 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 3.437, "high": 3.472, "low": 2.994, "close": 3.119, "volume": 66660293.55, "close_time": 1733183999999, "quote_volume": 209539702.79737, "trades": 1735125, "taker_buy_base": 31653617.53, "taker_buy_quote": 99471323.33852 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 3.119, "high": 3.365, "low": 2.92, "close": 3.277, "volume": 86115727.3, "close_time": 1733270399999, "quote_volume": 272479222.04333, "trades": 1863991, "taker_buy_base": 43711083.5, "taker_buy_quote": 138479841.69734 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 3.278, "high": 3.43, "low": 3.109, "close": 3.194, "volume": 59178470.77, "close_time": 1733356799999, "quote_volume": 194347236.26439, "trades": 2095900, "taker_buy_base": 29027462.28, "taker_buy_quote": 95456429.93621 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 3.194, "high": 3.443, "low": 3.036, "close": 3.346, "volume": 72607481.81, "close_time": 1733443199999, "quote_volume": 237290559.03098, "trades": 3198831, "taker_buy_base": 34999707.73, "taker_buy_quote": 114534414.2382 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 3.347, "high": 3.602, "low": 3.269, "close": 3.484, "volume": 71826612.25, "close_time": 1733529599999, "quote_volume": 247995946.38436, "trades": 1896347, "taker_buy_base": 36838840.02, "taker_buy_quote": 127425903.33968 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 3.485, "high": 4.014, "low": 3.401, "close": 3.879, "volume": 69506232.98, "close_time": 1733615999999, "quote_volume": 259074379.07567, "trades": 1606742, "taker_buy_base": 35353392.89, "taker_buy_quote": 131784725.44424 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 3.88, "high": 3.932, "low": 3.639, "close": 3.717, "volume": 40115854.15, "close_time": 1733702399999, "quote_volume": 150813304.34168, "trades": 1748419, "taker_buy_base": 18992429.86, "taker_buy_quote": 71447630.40317 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 3.717, "high": 3.72, "low": 2.565, "close": 3.048, "volume": 127622160.88, "close_time": 1733788799999, "quote_volume": 414398639.54861, "trades": 4528354, "taker_buy_base": 63776658.97, "taker_buy_quote": 206902895.04205 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 3.048, "high": 3.142, "low": 2.642, "close": 2.846, "volume": 98327926.28, "close_time": 1733875199999, "quote_volume": 280917802.08502, "trades": 2199664, "taker_buy_base": 50523559.22, "taker_buy_quote": 144517809.16181 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 2.845, "high": 3.133, "low": 2.756, "close": 3.046, "volume": 51748412.87, "close_time": 1733961599999, "quote_volume": 153761851.97166, "trades": 1472145, "taker_buy_base": 26566122.09, "taker_buy_quote": 79004899.95122 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 3.047, "high": 3.197, "low": 2.931, "close": 2.947, "volume": 45450895.56, "close_time": 1734047999999, "quote_volume": 139652786.02572, "trades": 1876071, "taker_buy_base": 20779162.1, "taker_buy_quote": 63904178.98364 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 2.948, "high": 3.004, "low": 2.846, "close": 2.958, "volume": 31424700.34, "close_time": 1734134399999, "quote_volume": 91919644.21341, "trades": 1091704, "taker_buy_base": 15252672.87, "taker_buy_quote": 44647497.86688 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 2.957, "high": 2.978, "low": 2.757, "close": 2.844, "volume": 26274774.44, "close_time": 1734220799999, "quote_volume": 75505686.30742, "trades": 1045509, "taker_buy_base": 12358168.91, "taker_buy_quote": 35542037.29738 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 2.844, "high": 2.89, "low": 2.701, "close": 2.855, "volume": 23031755.15, "close_time": 1734307199999, "quote_volume": 64784050.12347, "trades": 726596, "taker_buy_base": 11751620.01, "taker_buy_quote": 33094677.42077 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 2.856, "high": 2.928, "low": 2.632, "close": 2.745, "volume": 42092654.42, "close_time": 1734393599999, "quote_volume": 115995183.95917, "trades": 1178701, "taker_buy_base": 20332352.6, "taker_buy_quote": 56056409.66756 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 2.745, "high": 2.873, "low": 2.671, "close": 2.711, "volume": 45175466.54, "close_time": 1734479999999, "quote_volume": 125231104.96086, "trades": 1547868, "taker_buy_base": 24270232.77, "taker_buy_quote": 67324565.96471 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 2.712, "high": 2.784, "low": 2.236, "close": 2.306, "volume": 91925244.56, "close_time": 1734566399999, "quote_volume": 227585152.32702, "trades": 1445338, "taker_buy_base": 46253955.0, "taker_buy_quote": 114460031.56111 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 2.305, "high": 2.326, "low": 2.024, "close": 2.067, "volume": 117902378.3, "close_time": 1734652799999, "quote_volume": 256352086.55882, "trades": 1397340, "taker_buy_base": 59204577.23, "taker_buy_quote": 128675219.65389 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 2.067, "high": 2.161, "low": 1.725, "close": 2.107, "volume": 124019802.49, "close_time": 1734739199999, "quote_volume": 237435473.58093, "trades": 1159933, "taker_buy_base": 64210894.92, "taker_buy_quote": 122933242.18656 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 2.107, "high": 2.253, "low": 1.858, "close": 1.889, "volume": 60399447.13, "close_time": 1734825599999, "quote_volume": 123508593.31663, "trades": 684266, "taker_buy_base": 29613591.35, "taker_buy_quote": 60586182.36877 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 1.89, "high": 2.042, "low": 1.814, "close": 1.918, "volume": 62263321.12, "close_time": 1734911999999, "quote_volume": 119733516.16515, "trades": 758083, "taker_buy_base": 31717911.34, "taker_buy_quote": 61079148.05355 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 1.918, "high": 2.052, "low": 1.846, "close": 2.031, "volume": 62323185.4, "close_time": 1734998399999, "quote_volume": 120206233.35432, "trades": 594220, "taker_buy_base": 32089407.53, "taker_buy_quote": 61937485.66422 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 2.03, "high": 2.099, "low": 1.949, "close": 2.051, "volume": 35430264.54, "close_time": 1735084799999, "quote_volume": 71773019.19528, "trades": 488262, "taker_buy_base": 16912184.82, "taker_buy_quote": 34272749.15243 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 2.05, "high": 2.083, "low": 1.942, "close": 1.98, "volume": 25443122.03, "close_time": 1735171199999, "quote_volume": 51216934.14073, "trades": 490082, "taker_buy_base": 11816493.61, "taker_buy_quote": 23811416.97105 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 1.981, "high": 2.009, "low": 1.816, "close": 1.84, "volume": 28491693.3, "close_time": 1735257599999, "quote_volume": 53614377.85658, "trades": 497767, "taker_buy_base": 12887377.06, "taker_buy_quote": 24304808.24961 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 1.839, "high": 1.936, "low": 1.797, "close": 1.827, "volume": 26987240.34, "close_time": 1735343999999, "quote_volume": 50188922.79726, "trades": 555307, "taker_buy_base": 13214382.44, "taker_buy_quote": 24592340.03789 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 1.828, "high": 1.975, "low": 1.8, "close": 1.926, "volume": 26197478.18, "close_time": 1735430399999, "quote_volume": 49505280.46884, "trades": 449807, "taker_buy_base": 12363851.37, "taker_buy_quote": 23372475.35711 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 1.926, "high": 1.953, "low": 1.817, "close": 1.835, "volume": 17193025.15, "close_time": 1735516799999, "quote_volume": 32356474.35017, "trades": 283495, "taker_buy_base": 8735630.01, "taker_buy_quote": 16445595.10241 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 1.835, "high": 1.936, "low": 1.782, "close": 1.826, "volume": 35546565.16, "close_time": 1735603199999, "quote_volume": 66194367.08702, "trades": 561864, "taker_buy_base": 17733671.55, "taker_buy_quote": 33049477.12426 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 1.827, "high": 1.954, "low": 1.735, "close": 1.863, "volume": 55812605.94, "close_time": 1735689599999, "quote_volume": 103151990.2086, "trades": 410391, "taker_buy_base": 29101256.3, "taker_buy_quote": 53795737.68777 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 1.862, "high": 1.92, "low": 1.761, "close": 1.858, "volume": 30720320.46, "close_time": 1735775999999, "quote_volume": 55999443.42858, "trades": 258479, "taker_buy_base": 15595560.35, "taker_buy_quote": 28444541.65349 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 1.858, "high": 2.055, "low": 1.852, "close": 2.025, "volume": 44225935.93, "close_time": 1735862399999, "quote_volume": 87750206.83627, "trades": 577499, "taker_buy_base": 22051731.57, "taker_buy_quote": 43726312.08543 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 2.026, "high": 2.224, "low": 1.947, "close": 2.166, "volume": 53709035.24, "close_time": 1735948799999, "quote_volume": 112126370.89819, "trades": 618050, "taker_buy_base": 28130964.21, "taker_buy_quote": 58819687.06326 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 2.166, "high": 2.181, "low": 2.091, "close": 2.177, "volume": 21604077.96, "close_time": 1736035199999, "quote_volume": 46245056.80721, "trades": 315464, "taker_buy_base": 10400489.41, "taker_buy_quote": 22273482.82276 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 2.178, "high": 2.198, "low": 2.075, "close": 2.103, "volume": 21027854.0, "close_time": 1736121599999, "quote_volume": 44763611.70158, "trades": 397610, "taker_buy_base": 10505145.53, "taker_buy_quote": 22356925.14801 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 2.104, "high": 2.16, "low": 2.024, "close": 2.085, "volume": 37202868.4, "close_time": 1736207999999, "quote_volume": 77800200.25701, "trades": 460578, "taker_buy_base": 19028560.74, "taker_buy_quote": 39847050.86843 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 2.085, "high": 2.1, "low": 1.841, "close": 1.853, "volume": 50697432.99, "close_time": 1736294399999, "quote_volume": 98931789.32127, "trades": 412435, "taker_buy_base": 25844783.47, "taker_buy_quote": 50496133.09415 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 1.853, "high": 1.887, "low": 1.658, "close": 1.709, "volume": 56557577.09, "close_time": 1736380799999, "quote_volume": 100852153.44189, "trades": 624191, "taker_buy_base": 27647215.56, "taker_buy_quote": 49372013.47472 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 1.708, "high": 1.734, "low": 1.493, "close": 1.542, "volume": 88184420.73, "close_time": 1736467199999, "quote_volume": 140090588.56774, "trades": 645941, "taker_buy_base": 44801758.71, "taker_buy_quote": 71136014.44252 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 1.541, "high": 1.634, "low": 1.515, "close": 1.558, "volume": 68411008.29, "close_time": 1736553599999, "quote_volume": 107531717.64785, "trades": 497871, "taker_buy_base": 36262434.52, "taker_buy_quote": 57013798.82423 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 1.558, "high": 1.643, "low": 1.527, "close": 1.577, "volume": 28949005.38, "close_time": 1736639999999, "quote_volume": 45443718.25458, "trades": 321569, "taker_buy_base": 14368401.89, "taker_buy_quote": 22541110.8143 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 1.577, "high": 1.592, "low": 1.524, "close": 1.545, "volume": 22725091.0, "close_time": 1736726399999, "quote_volume": 35357574.46588, "trades": 272547, "taker_buy_base": 11838351.27, "taker_buy_quote": 18420429.50907 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 1.544, "high": 1.594, "low": 1.355, "close": 1.491, "volume": 92550805.92, "close_time": 1736812799999, "quote_volume": 134359456.90383, "trades": 851289, "taker_buy_base": 46774197.0, "taker_buy_quote": 67875416.70405 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 1.491, "high": 1.576, "low": 1.473, "close": 1.553, "volume": 38119866.38, "close_time": 1736899199999, "quote_volume": 57781903.73855, "trades": 459655, "taker_buy_base": 20685795.12, "taker_buy_quote": 31367943.50026 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 1.553, "high": 1.783, "low": 1.502, "close": 1.771, "volume": 68643901.69, "close_time": 1736985599999, "quote_volume": 113108915.55317, "trades": 736421, "taker_buy_base": 34726741.94, "taker_buy_quote": 57294017.9345 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 1.772, "high": 1.85, "low": 1.705, "close": 1.762, "volume": 66092898.73, "close_time": 1737071999999, "quote_volume": 117117152.94562, "trades": 821672, "taker_buy_base": 31955320.2, "taker_buy_quote": 56649765.53173 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 1.763, "high": 1.92, "low": 1.75, "close": 1.873, "volume": 56896604.06, "close_time": 1737158399999, "quote_volume": 105057148.7418, "trades": 608614, "taker_buy_base": 27021442.99, "taker_buy_quote": 49930667.32344 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 1.873, "high": 1.99, "low": 1.741, "close": 1.77, "volume": 105806840.19, "close_time": 1737244799999, "quote_volume": 195418261.22563, "trades": 674156, "taker_buy_base": 51584591.95, "taker_buy_quote": 95228128.58773 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 1.771, "high": 1.823, "low": 1.5, "close": 1.536, "volume": 172418875.94, "close_time": 1737331199999, "quote_volume": 285108582.84143, "trades": 1021745, "taker_buy_base": 85797535.22, "taker_buy_quote": 141871183.97679 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 1.536, "high": 1.605, "low": 1.359, "close": 1.391, "volume": 190568875.67, "close_time": 1737417599999, "quote_volume": 280736680.07166, "trades": 1041033, "taker_buy_base": 94912867.58, "taker_buy_quote": 139851741.05257 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 1.391, "high": 1.525, "low": 1.312, "close": 1.454, "volume": 83032347.48, "close_time": 1737503999999, "quote_volume": 116861741.01569, "trades": 495518, "taker_buy_base": 42347271.45, "taker_buy_quote": 59631377.67712 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 1.453, "high": 1.489, "low": 1.394, "close": 1.417, "volume": 51663465.27, "close_time": 1737590399999, "quote_volume": 74249106.91368, "trades": 356044, "taker_buy_base": 25439451.02, "taker_buy_quote": 36603035.24772 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 1.417, "high": 1.463, "low": 1.344, "close": 1.418, "volume": 72178081.55, "close_time": 1737676799999, "quote_volume": 100939660.64814, "trades": 420979, "taker_buy_base": 35379914.7, "taker_buy_quote": 49465237.34272 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 1.418, "high": 1.476, "low": 1.261, "close": 1.285, "volume": 51649407.33, "close_time": 1737763199999, "quote_volume": 72034133.92632, "trades": 309197, "taker_buy_base": 26015640.89, "taker_buy_quote": 36330221.43698 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 1.286, "high": 1.331, "low": 1.224, "close": 1.279, "volume": 69439382.37, "close_time": 1737849599999, "quote_volume": 88637683.29393, "trades": 285528, "taker_buy_base": 34314040.83, "taker_buy_quote": 43836810.98089 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 1.279, "high": 1.306, "low": 1.205, "close": 1.211, "volume": 33940454.41, "close_time": 1737935999999, "quote_volume": 43121469.00273, "trades": 194794, "taker_buy_base": 16878465.57, "taker_buy_quote": 21452548.79104 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 1.211, "high": 1.211, "low": 1.079, "close": 1.182, "volume": 103960436.13, "close_time": 1738022399999, "quote_volume": 117783178.22354, "trades": 436251, "taker_buy_base": 50172503.56, "taker_buy_quote": 56911340.07454 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 1.183, "high": 1.207, "low": 0.976, "close": 1.057, "volume": 150264201.61, "close_time": 1738108799999, "quote_volume": 163128241.78065, "trades": 509391, "taker_buy_base": 77106532.41, "taker_buy_quote": 83689010.48089 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 1.057, "high": 1.377, "low": 1.054, "close": 1.185, "volume": 324469956.88, "close_time": 1738195199999, "quote_volume": 405324602.51674, "trades": 1434678, "taker_buy_base": 161142902.09, "taker_buy_quote": 201125561.85686 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 1.185, "high": 1.263, "low": 1.152, "close": 1.154, "volume": 93986522.24, "close_time": 1738281599999, "quote_volume": 113354778.83708, "trades": 361931, "taker_buy_base": 47242066.05, "taker_buy_quote": 56987655.23012 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 1.154, "high": 1.318, "low": 1.109, "close": 1.136, "volume": 153544238.35, "close_time": 1738367999999, "quote_volume": 182081363.45787, "trades": 649233, "taker_buy_base": 76488080.87, "taker_buy_quote": 90591015.60892 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 1.135, "high": 1.177, "low": 0.995, "close": 1.008, "volume": 90391742.32, "close_time": 1738454399999, "quote_volume": 97886169.84797, "trades": 407423, "taker_buy_base": 44282495.03, "taker_buy_quote": 47961523.98069 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 1.008, "high": 1.069, "low": 0.873, "close": 0.949, "volume": 213622288.99, "close_time": 1738540799999, "quote_volume": 210615881.56419, "trades": 768924, "taker_buy_base": 107211394.09, "taker_buy_quote": 105754780.09137 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.949, "high": 0.95, "low": 0.631, "close": 0.86, "volume": 499988367.96, "close_time": 1738627199999, "quote_volume": 386039760.096229, "trades": 1302441, "taker_buy_base": 247603579.55, "taker_buy_quote": 190862850.97622 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.86, "high": 0.891, "low": 0.746, "close": 0.803, "volume": 177093272.88, "close_time": 1738713599999, "quote_volume": 141254086.03137, "trades": 507209, "taker_buy_base": 84177325.3, "taker_buy_quote": 67136088.09799 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.802, "high": 0.854, "low": 0.77, "close": 0.795, "volume": 107069788.11, "close_time": 1738799999999, "quote_volume": 87492426.69307, "trades": 348095, "taker_buy_base": 51625144.74, "taker_buy_quote": 42224531.96723 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.794, "high": 0.82, "low": 0.701, "close": 0.712, "volume": 106703352.28, "close_time": 1738886399999, "quote_volume": 81710083.00451, "trades": 313942, "taker_buy_base": 51348012.63, "taker_buy_quote": 39463146.56842 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.711, "high": 0.783, "low": 0.646, "close": 0.678, "volume": 109670697.06, "close_time": 1738972799999, "quote_volume": 79576383.12183, "trades": 308286, "taker_buy_base": 52166337.96, "taker_buy_quote": 37874544.85686 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.678, "high": 0.738, "low": 0.659, "close": 0.718, "volume": 77656426.54, "close_time": 1739059199999, "quote_volume": 54212988.11464, "trades": 197647, "taker_buy_base": 38643737.59, "taker_buy_quote": 26993279.76593 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.717, "high": 0.736, "low": 0.611, "close": 0.642, "volume": 88410506.25, "close_time": 1739145599999, "quote_volume": 59729444.27513, "trades": 208212, "taker_buy_base": 39968547.51, "taker_buy_quote": 27043746.30244 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.642, "high": 0.689, "low": 0.617, "close": 0.658, "volume": 97266317.37, "close_time": 1739231999999, "quote_volume": 64026406.40323, "trades": 272583, "taker_buy_base": 48844258.82, "taker_buy_quote": 32183997.8312 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.657, "high": 0.698, "low": 0.61, "close": 0.627, "volume": 124892650.73, "close_time": 1739318399999, "quote_volume": 81085641.03806, "trades": 314986, "taker_buy_base": 58505659.35, "taker_buy_quote": 38049207.24134 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.627, "high": 0.633, "low": 0.55, "close": 0.605, "volume": 211712382.68, "close_time": 1739404799999, "quote_volume": 124487903.76367, "trades": 401864, "taker_buy_base": 96350957.57, "taker_buy_quote": 56700504.40142 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.605, "high": 0.627, "low": 0.571, "close": 0.591, "volume": 102491040.7, "close_time": 1739491199999, "quote_volume": 61158520.95089, "trades": 238523, "taker_buy_base": 49682496.97, "taker_buy_quote": 29650171.2305 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.591, "high": 0.798, "low": 0.584, "close": 0.729, "volume": 266645900.02, "close_time": 1739577599999, "quote_volume": 188776270.72245, "trades": 709699, "taker_buy_base": 134193129.7, "taker_buy_quote": 94886901.43622 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.728, "high": 0.729, "low": 0.675, "close": 0.687, "volume": 95440298.51, "close_time": 1739663999999, "quote_volume": 66804219.28896, "trades": 265516, "taker_buy_base": 46390373.53, "taker_buy_quote": 32502214.56563 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.687, "high": 0.705, "low": 0.645, "close": 0.658, "volume": 68376150.82, "close_time": 1739750399999, "quote_volume": 46037157.73418, "trades": 180354, "taker_buy_base": 33683722.27, "taker_buy_quote": 22720615.95827 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.659, "high": 0.702, "low": 0.616, "close": 0.631, "volume": 103862848.86, "close_time": 1739836799999, "quote_volume": 68499042.70069, "trades": 280237, "taker_buy_base": 50381109.41, "taker_buy_quote": 33270900.98267 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.632, "high": 0.639, "low": 0.576, "close": 0.615, "volume": 97707834.45, "close_time": 1739923199999, "quote_volume": 59482456.4959, "trades": 247645, "taker_buy_base": 45874843.26, "taker_buy_quote": 27972086.10736 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.615, "high": 0.64, "low": 0.596, "close": 0.609, "volume": 76942353.93, "close_time": 1740009599999, "quote_volume": 47781785.36652, "trades": 181289, "taker_buy_base": 38589489.64, "taker_buy_quote": 23983873.57754 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.609, "high": 0.648, "low": 0.599, "close": 0.646, "volume": 80099803.27, "close_time": 1740095999999, "quote_volume": 49744362.07962, "trades": 227765, "taker_buy_base": 41494277.06, "taker_buy_quote": 25788686.27516 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.646, "high": 0.729, "low": 0.631, "close": 0.643, "volume": 170412591.35, "close_time": 1740182399999, "quote_volume": 114452356.6453, "trades": 452026, "taker_buy_base": 81704741.44, "taker_buy_quote": 54845003.95299 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.643, "high": 0.718, "low": 0.632, "close": 0.703, "volume": 120738366.03, "close_time": 1740268799999, "quote_volume": 81682069.23023, "trades": 254664, "taker_buy_base": 62732121.91, "taker_buy_quote": 42413887.75297 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.704, "high": 0.704, "low": 0.651, "close": 0.659, "volume": 69715469.79, "close_time": 1740355199999, "quote_volume": 46910812.03705, "trades": 147683, "taker_buy_base": 33068464.46, "taker_buy_quote": 22263204.43617 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.658, "high": 0.668, "low": 0.535, "close": 0.556, "volume": 155866063.52, "close_time": 1740441599999, "quote_volume": 94465935.36724, "trades": 322525, "taker_buy_base": 74926764.17, "taker_buy_quote": 45498662.39223 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.556, "high": 0.565, "low": 0.502, "close": 0.549, "volume": 235962977.07, "close_time": 1740527999999, "quote_volume": 125612318.49917, "trades": 488721, "taker_buy_base": 117527515.79, "taker_buy_quote": 62622090.13059 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.549, "high": 0.593, "low": 0.536, "close": 0.579, "volume": 144151486.33, "close_time": 1740614399999, "quote_volume": 80630052.74037, "trades": 277990, "taker_buy_base": 71537169.54, "taker_buy_quote": 40077685.32938 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.58, "high": 0.62, "low": 0.564, "close": 0.585, "volume": 97811397.64, "close_time": 1740700799999, "quote_volume": 57662848.36947, "trades": 265629, "taker_buy_base": 46415295.53, "taker_buy_quote": 27400119.37137 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.585, "high": 0.647, "low": 0.547, "close": 0.629, "volume": 174061757.3, "close_time": 1740787199999, "quote_volume": 101955393.6532, "trades": 421304, "taker_buy_base": 86935151.75, "taker_buy_quote": 50944142.63528 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.63, "high": 0.664, "low": 0.589, "close": 0.611, "volume": 108416085.62, "close_time": 1740873599999, "quote_volume": 67869458.49982, "trades": 234857, "taker_buy_base": 52801805.83, "taker_buy_quote": 33094888.82475 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.611, "high": 0.784, "low": 0.607, "close": 0.761, "volume": 235990469.27, "close_time": 1740959999999, "quote_volume": 165798477.62305, "trades": 612385, "taker_buy_base": 117059494.96, "taker_buy_quote": 82247200.97907 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.761, "high": 0.79, "low": 0.632, "close": 0.643, "volume": 211321106.73, "close_time": 1741046399999, "quote_volume": 155344211.60098, "trades": 669815, "taker_buy_base": 102736823.12, "taker_buy_quote": 75614944.30646 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.644, "high": 0.649, "low": 0.537, "close": 0.574, "volume": 254062314.35, "close_time": 1741132799999, "quote_volume": 150002284.92646, "trades": 489446, "taker_buy_base": 131453055.47, "taker_buy_quote": 77605784.73789 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.575, "high": 0.617, "low": 0.551, "close": 0.583, "volume": 154290796.63, "close_time": 1741219199999, "quote_volume": 89203269.00981, "trades": 318106, "taker_buy_base": 76283080.95, "taker_buy_quote": 44142199.50024 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.582, "high": 0.601, "low": 0.557, "close": 0.571, "volume": 108257235.48, "close_time": 1741305599999, "quote_volume": 62966219.92507, "trades": 277016, "taker_buy_base": 53493587.32, "taker_buy_quote": 31155670.52265 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.571, "high": 0.582, "low": 0.524, "close": 0.534, "volume": 155028068.25, "close_time": 1741391999999, "quote_volume": 85379798.46936, "trades": 336427, "taker_buy_base": 74519450.21, "taker_buy_quote": 41051340.40156 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.535, "high": 0.547, "low": 0.511, "close": 0.534, "volume": 82686208.7, "close_time": 1741478399999, "quote_volume": 43470194.03522, "trades": 163662, "taker_buy_base": 41837150.84, "taker_buy_quote": 22012679.72362 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.534, "high": 0.54, "low": 0.428, "close": 0.442, "volume": 134131705.21, "close_time": 1741564799999, "quote_volume": 63778322.68935, "trades": 217373, "taker_buy_base": 63277281.23, "taker_buy_quote": 30054613.72076 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.443, "high": 0.495, "low": 0.424, "close": 0.428, "volume": 168596049.28, "close_time": 1741651199999, "quote_volume": 77285296.61601, "trades": 314713, "taker_buy_base": 81902297.53, "taker_buy_quote": 37603107.76536 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.428, "high": 0.474, "low": 0.395, "close": 0.448, "volume": 174828089.81, "close_time": 1741737599999, "quote_volume": 77112100.65224, "trades": 314768, "taker_buy_base": 86151694.3, "taker_buy_quote": 38043711.72864 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.448, "high": 0.481, "low": 0.428, "close": 0.48, "volume": 125515545.62, "close_time": 1741823999999, "quote_volume": 57020183.63507, "trades": 219174, "taker_buy_base": 62681249.29, "taker_buy_quote": 28515170.19264 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.481, "high": 0.501, "low": 0.453, "close": 0.471, "volume": 171889535.58, "close_time": 1741910399999, "quote_volume": 82158006.56354, "trades": 280119, "taker_buy_base": 85009833.38, "taker_buy_quote": 40696450.84179 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.471, "high": 0.529, "low": 0.469, "close": 0.508, "volume": 116863400.53, "close_time": 1741996799999, "quote_volume": 58391200.04291, "trades": 161668, "taker_buy_base": 58339734.52, "taker_buy_quote": 29105285.74298 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.507, "high": 0.515, "low": 0.492, "close": 0.501, "volume": 68793881.61, "close_time": 1742083199999, "quote_volume": 34531408.80269, "trades": 111208, "taker_buy_base": 32907396.0, "taker_buy_quote": 16531108.84706 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.501, "high": 0.502, "low": 0.459, "close": 0.465, "volume": 77613629.59, "close_time": 1742169599999, "quote_volume": 37399693.95326, "trades": 130147, "taker_buy_base": 38416712.78, "taker_buy_quote": 18518883.35783 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.465, "high": 0.517, "low": 0.464, "close": 0.501, "volume": 85193870.32, "close_time": 1742255999999, "quote_volume": 41575178.60184, "trades": 134775, "taker_buy_base": 42045345.88, "taker_buy_quote": 20517945.87573 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.501, "high": 0.502, "low": 0.45, "close": 0.481, "volume": 62253584.49, "close_time": 1742342399999, "quote_volume": 29190470.94702, "trades": 99110, "taker_buy_base": 30876165.58, "taker_buy_quote": 14474614.65758 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.481, "high": 0.523, "low": 0.477, "close": 0.517, "volume": 103155339.85, "close_time": 1742428799999, "quote_volume": 50905329.21196, "trades": 160576, "taker_buy_base": 50195965.34, "taker_buy_quote": 24803996.86403 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.517, "high": 0.524, "low": 0.481, "close": 0.507, "volume": 68229334.49, "close_time": 1742515199999, "quote_volume": 33902372.75752, "trades": 115565, "taker_buy_base": 33034810.29, "taker_buy_quote": 16416396.62965 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.506, "high": 0.533, "low": 0.481, "close": 0.489, "volume": 74495017.66, "close_time": 1742601599999, "quote_volume": 37442456.48047, "trades": 114528, "taker_buy_base": 36975113.57, "taker_buy_quote": 18584509.86333 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.488, "high": 0.529, "low": 0.485, "close": 0.508, "volume": 55528844.86, "close_time": 1742687999999, "quote_volume": 28485469.691, "trades": 95270, "taker_buy_base": 26986458.26, "taker_buy_quote": 13836699.27334 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.507, "high": 0.537, "low": 0.498, "close": 0.517, "volume": 69957888.95, "close_time": 1742774399999, "quote_volume": 35983887.87651, "trades": 94667, "taker_buy_base": 36903367.19, "taker_buy_quote": 18969348.30878 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.517, "high": 0.58, "low": 0.505, "close": 0.558, "volume": 119809566.5, "close_time": 1742860799999, "quote_volume": 65843090.93376, "trades": 209088, "taker_buy_base": 60257871.05, "taker_buy_quote": 33117263.59798 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.557, "high": 0.571, "low": 0.533, "close": 0.549, "volume": 80609180.42, "close_time": 1742947199999, "quote_volume": 44138957.93664, "trades": 118328, "taker_buy_base": 39548127.85, "taker_buy_quote": 21679774.8518 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.549, "high": 0.59, "low": 0.522, "close": 0.528, "volume": 109905573.28, "close_time": 1743033599999, "quote_volume": 60999117.40161, "trades": 153714, "taker_buy_base": 54178489.93, "taker_buy_quote": 30070897.5205 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.528, "high": 0.561, "low": 0.509, "close": 0.52, "volume": 71592643.48, "close_time": 1743119999999, "quote_volume": 38132603.38984, "trades": 116006, "taker_buy_base": 34845506.3, "taker_buy_quote": 18571903.31226 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.52, "high": 0.527, "low": 0.453, "close": 0.461, "volume": 72498911.25, "close_time": 1743206399999, "quote_volume": 35211889.9452, "trades": 101662, "taker_buy_base": 34797203.57, "taker_buy_quote": 16872128.68076 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.461, "high": 0.467, "low": 0.421, "close": 0.433, "volume": 58654201.1, "close_time": 1743292799999, "quote_volume": 25794581.3787, "trades": 70289, "taker_buy_base": 29011328.82, "taker_buy_quote": 12754758.35826 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.433, "high": 0.445, "low": 0.427, "close": 0.436, "volume": 35481910.57, "close_time": 1743379199999, "quote_volume": 15475988.1841, "trades": 47749, "taker_buy_base": 17983143.43, "taker_buy_quote": 7844492.21138 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.437, "high": 0.443, "low": 0.414, "close": 0.42, "volume": 63126978.83, "close_time": 1743465599999, "quote_volume": 27023927.85925, "trades": 86926, "taker_buy_base": 29274854.61, "taker_buy_quote": 12545160.92408 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.419, "high": 0.447, "low": 0.414, "close": 0.422, "volume": 65433837.21, "close_time": 1743551999999, "quote_volume": 28080310.30354, "trades": 77405, "taker_buy_base": 32495825.4, "taker_buy_quote": 13941370.48536 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.423, "high": 0.431, "low": 0.369, "close": 0.374, "volume": 128163088.67, "close_time": 1743638399999, "quote_volume": 52440132.59423, "trades": 125884, "taker_buy_base": 62867458.93, "taker_buy_quote": 25722617.74568 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.373, "high": 0.393, "low": 0.353, "close": 0.384, "volume": 85354207.86, "close_time": 1743724799999, "quote_volume": 31795928.82576, "trades": 87421, "taker_buy_base": 43235891.22, "taker_buy_quote": 16112960.36892 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.384, "high": 0.391, "low": 0.361, "close": 0.389, "volume": 97590275.71, "close_time": 1743811199999, "quote_volume": 37003957.90478, "trades": 100250, "taker_buy_base": 48484465.79, "taker_buy_quote": 18394014.63786 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.389, "high": 0.394, "low": 0.376, "close": 0.386, "volume": 32363617.28, "close_time": 1743897599999, "quote_volume": 12476690.78983, "trades": 34957, "taker_buy_base": 14927287.15, "taker_buy_quote": 5755967.69441 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.386, "high": 0.386, "low": 0.327, "close": 0.335, "volume": 73101018.52, "close_time": 1743983999999, "quote_volume": 25664118.16112, "trades": 90834, "taker_buy_base": 35812811.81, "taker_buy_quote": 12571950.51427 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.335, "high": 0.361, "low": 0.304, "close": 0.343, "volume": 118143679.35, "close_time": 1744070399999, "quote_volume": 39524110.48249, "trades": 172128, "taker_buy_base": 59020446.39, "taker_buy_quote": 19767508.45721 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.343, "high": 0.358, "low": 0.316, "close": 0.319, "volume": 81098830.58, "close_time": 1744156799999, "quote_volume": 27030040.47969, "trades": 79496, "taker_buy_base": 40420659.43, "taker_buy_quote": 13479792.05671 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.32, "high": 0.379, "low": 0.304, "close": 0.372, "volume": 119233147.62, "close_time": 1744243199999, "quote_volume": 40563116.71286, "trades": 119038, "taker_buy_base": 61668332.95, "taker_buy_quote": 20969948.66114 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.372, "high": 0.377, "low": 0.352, "close": 0.366, "volume": 73669341.93, "close_time": 1744329599999, "quote_volume": 26846941.71613, "trades": 71617, "taker_buy_base": 36261908.31, "taker_buy_quote": 13219687.23153 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.365, "high": 0.411, "low": 0.364, "close": 0.396, "volume": 86486512.02, "close_time": 1744415999999, "quote_volume": 33313760.28583, "trades": 86675, "taker_buy_base": 43915712.38, "taker_buy_quote": 16921154.5715 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.396, "high": 0.481, "low": 0.389, "close": 0.468, "volume": 92000154.14, "close_time": 1744502399999, "quote_volume": 40259192.4767, "trades": 126407, "taker_buy_base": 46994392.32, "taker_buy_quote": 20557799.56403 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.467, "high": 0.478, "low": 0.437, "close": 0.445, "volume": 96905478.93, "close_time": 1744588799999, "quote_volume": 44657399.53588, "trades": 157003, "taker_buy_base": 45874450.47, "taker_buy_quote": 21168069.3363 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.445, "high": 0.482, "low": 0.42, "close": 0.431, "volume": 97318853.14, "close_time": 1744675199999, "quote_volume": 43420358.33871, "trades": 143704, "taker_buy_base": 48600653.29, "taker_buy_quote": 21711455.62542 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.431, "high": 0.437, "low": 0.387, "close": 0.389, "volume": 57089426.47, "close_time": 1744761599999, "quote_volume": 23396565.15582, "trades": 94631, "taker_buy_base": 27821428.65, "taker_buy_quote": 11409913.49562 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.389, "high": 0.39, "low": 0.362, "close": 0.378, "volume": 103123044.3, "close_time": 1744847999999, "quote_volume": 38690536.58743, "trades": 111623, "taker_buy_base": 53243474.72, "taker_buy_quote": 19975228.40677 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.379, "high": 0.403, "low": 0.368, "close": 0.377, "volume": 66205606.55, "close_time": 1744934399999, "quote_volume": 25187533.2628, "trades": 73308, "taker_buy_base": 32842860.26, "taker_buy_quote": 12505377.44131 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.377, "high": 0.413, "low": 0.376, "close": 0.402, "volume": 59006403.01, "close_time": 1745020799999, "quote_volume": 23454973.45457, "trades": 81483, "taker_buy_base": 28854433.85, "taker_buy_quote": 11453162.82305 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.402, "high": 0.42, "low": 0.392, "close": 0.418, "volume": 23278093.22, "close_time": 1745107199999, "quote_volume": 9464604.30927, "trades": 48349, "taker_buy_base": 11310524.9, "taker_buy_quote": 4600570.20412 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.418, "high": 0.442, "low": 0.414, "close": 0.429, "volume": 41871171.34, "close_time": 1745193599999, "quote_volume": 17910511.18359, "trades": 87396, "taker_buy_base": 19530968.14, "taker_buy_quote": 8357546.32188 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.429, "high": 0.46, "low": 0.42, "close": 0.423, "volume": 60882895.03, "close_time": 1745279999999, "quote_volume": 26689512.37385, "trades": 113314, "taker_buy_base": 29303818.67, "taker_buy_quote": 12859834.11002 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.423, "high": 0.512, "low": 0.414, "close": 0.5, "volume": 92670511.09, "close_time": 1745366399999, "quote_volume": 42793651.13869, "trades": 171977, "taker_buy_base": 47486778.64, "taker_buy_quote": 21968540.23789 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.501, "high": 0.584, "low": 0.501, "close": 0.54, "volume": 163933671.74, "close_time": 1745452799999, "quote_volume": 90002906.13342, "trades": 304720, "taker_buy_base": 78575444.15, "taker_buy_quote": 43175710.42328 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.539, "high": 0.56, "low": 0.508, "close": 0.555, "volume": 112018334.41, "close_time": 1745539199999, "quote_volume": 59809997.74074, "trades": 215121, "taker_buy_base": 56683683.49, "taker_buy_quote": 30302718.86415 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.554, "high": 0.67, "low": 0.544, "close": 0.639, "volume": 163986845.31, "close_time": 1745625599999, "quote_volume": 100748876.88368, "trades": 383530, "taker_buy_base": 82536395.08, "taker_buy_quote": 50773455.8062 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.639, "high": 0.721, "low": 0.625, "close": 0.652, "volume": 140416744.51, "close_time": 1745711999999, "quote_volume": 93932649.15757, "trades": 319817, "taker_buy_base": 69787476.95, "taker_buy_quote": 46824034.04735 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.651, "high": 0.655, "low": 0.608, "close": 0.615, "volume": 62467924.93, "close_time": 1745798399999, "quote_volume": 39354051.70265, "trades": 153636, "taker_buy_base": 30319936.1, "taker_buy_quote": 19121123.42134 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.616, "high": 0.669, "low": 0.595, "close": 0.619, "volume": 95125714.83, "close_time": 1745884799999, "quote_volume": 59830643.72656, "trades": 253173, "taker_buy_base": 46106465.62, "taker_buy_quote": 29061088.45409 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.619, "high": 0.627, "low": 0.529, "close": 0.603, "volume": 57487202.5, "close_time": 1745971199999, "quote_volume": 34542349.9498, "trades": 158751, "taker_buy_base": 27358216.08, "taker_buy_quote": 16498050.36933 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.603, "high": 0.64, "low": 0.561, "close": 0.633, "volume": 53715650.35, "close_time": 1746057599999, "quote_volume": 32234744.88251, "trades": 166324, "taker_buy_base": 27664002.37, "taker_buy_quote": 16587839.05147 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.632, "high": 0.662, "low": 0.607, "close": 0.616, "volume": 51353472.85, "close_time": 1746143999999, "quote_volume": 32716021.25126, "trades": 151604, "taker_buy_base": 24584581.42, "taker_buy_quote": 15704895.37749 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.616, "high": 0.657, "low": 0.598, "close": 0.644, "volume": 51335863.91, "close_time": 1746230399999, "quote_volume": 32019490.74107, "trades": 162207, "taker_buy_base": 27047399.51, "taker_buy_quote": 16868885.77641 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.645, "high": 0.649, "low": 0.567, "close": 0.568, "volume": 37850192.1, "close_time": 1746316799999, "quote_volume": 22714644.58493, "trades": 112927, "taker_buy_base": 17911940.76, "taker_buy_quote": 10715099.49121 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.569, "high": 0.576, "low": 0.536, "close": 0.548, "volume": 35149946.81, "close_time": 1746403199999, "quote_volume": 19546628.03992, "trades": 116427, "taker_buy_base": 16741593.97, "taker_buy_quote": 9330621.97861 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.548, "high": 0.569, "low": 0.532, "close": 0.548, "volume": 30664461.61, "close_time": 1746489599999, "quote_volume": 16845546.22903, "trades": 98573, "taker_buy_base": 15789261.16, "taker_buy_quote": 8682520.81527 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.548, "high": 0.57, "low": 0.521, "close": 0.562, "volume": 41765461.56, "close_time": 1746575999999, "quote_volume": 22800689.02225, "trades": 128818, "taker_buy_base": 21204196.93, "taker_buy_quote": 11600209.03255 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.562, "high": 0.591, "low": 0.532, "close": 0.575, "volume": 53700085.77, "close_time": 1746662399999, "quote_volume": 30270808.43347, "trades": 144913, "taker_buy_base": 25559934.95, "taker_buy_quote": 14431539.55963 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.575, "high": 0.711, "low": 0.574, "close": 0.692, "volume": 101447605.08, "close_time": 1746748799999, "quote_volume": 65360818.26727, "trades": 285595, "taker_buy_base": 52477218.41, "taker_buy_quote": 33785593.77785 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.692, "high": 0.771, "low": 0.653, "close": 0.749, "volume": 181924086.37, "close_time": 1746835199999, "quote_volume": 131251907.21456, "trades": 498530, "taker_buy_base": 88771428.91, "taker_buy_quote": 64186360.45329 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.749, "high": 0.979, "low": 0.749, "close": 0.946, "volume": 254305013.66, "close_time": 1746921599999, "quote_volume": 220249008.27226, "trades": 868176, "taker_buy_base": 125051051.44, "taker_buy_quote": 108425679.95147 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.946, "high": 0.951, "low": 0.861, "close": 0.911, "volume": 88274388.45, "close_time": 1747007999999, "quote_volume": 79681292.22949, "trades": 443303, "taker_buy_base": 40208873.04, "taker_buy_quote": 36342752.72532 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.91, "high": 1.322, "low": 0.909, "close": 1.149, "volume": 348067296.99, "close_time": 1747094399999, "quote_volume": 396780961.96219, "trades": 1534027, "taker_buy_base": 168387837.84, "taker_buy_quote": 191379393.37606 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 1.148, "high": 1.233, "low": 1.058, "close": 1.176, "volume": 153778802.33, "close_time": 1747180799999, "quote_volume": 176623666.96994, "trades": 741320, "taker_buy_base": 78134930.79, "taker_buy_quote": 89971325.83694 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 1.176, "high": 1.191, "low": 1.033, "close": 1.132, "volume": 90438951.44, "close_time": 1747267199999, "quote_volume": 100627252.82985, "trades": 506041, "taker_buy_base": 44548992.78, "taker_buy_quote": 49686365.67122 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 1.132, "high": 1.148, "low": 0.946, "close": 0.986, "volume": 98560959.94, "close_time": 1747353599999, "quote_volume": 102992296.97992, "trades": 568684, "taker_buy_base": 46588748.51, "taker_buy_quote": 48810086.62508 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.987, "high": 1.147, "low": 0.969, "close": 1.004, "volume": 89680694.12, "close_time": 1747439999999, "quote_volume": 94552607.49506, "trades": 468181, "taker_buy_base": 45348876.75, "taker_buy_quote": 47846266.41407 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 1.004, "high": 1.013, "low": 0.92, "close": 0.931, "volume": 63697482.19, "close_time": 1747526399999, "quote_volume": 60920153.38902, "trades": 308414, "taker_buy_base": 31672406.29, "taker_buy_quote": 30309672.45684 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.932, "high": 1.1, "low": 0.925, "close": 1.069, "volume": 126522366.43, "close_time": 1747612799999, "quote_volume": 128595416.35974, "trades": 512585, "taker_buy_base": 64613964.51, "taker_buy_quote": 65658624.16066 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 1.07, "high": 1.08, "low": 0.929, "close": 0.992, "volume": 83190708.08, "close_time": 1747699199999, "quote_volume": 81533404.93246, "trades": 390177, "taker_buy_base": 41885035.1, "taker_buy_quote": 41052075.28771 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.992, "high": 1.02, "low": 0.93, "close": 0.975, "volume": 65621688.63, "close_time": 1747785599999, "quote_volume": 63681026.62335, "trades": 335072, "taker_buy_base": 32245658.48, "taker_buy_quote": 31328127.95609 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.975, "high": 1.19, "low": 0.958, "close": 1.115, "volume": 170323951.17, "close_time": 1747871999999, "quote_volume": 184527869.68448, "trades": 722119, "taker_buy_base": 85001220.79, "taker_buy_quote": 92008717.69595 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 1.116, "high": 1.201, "low": 1.102, "close": 1.201, "volume": 109511323.7, "close_time": 1747958399999, "quote_volume": 126487182.27426, "trades": 527846, "taker_buy_base": 54675584.94, "taker_buy_quote": 63225842.46762 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 1.201, "high": 1.393, "low": 1.102, "close": 1.113, "volume": 223186364.4, "close_time": 1748044799999, "quote_volume": 274210937.60263, "trades": 1054274, "taker_buy_base": 105052010.28, "taker_buy_quote": 129253318.16335 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 1.114, "high": 1.173, "low": 1.082, "close": 1.119, "volume": 71273960.01, "close_time": 1748131199999, "quote_volume": 79843216.73615, "trades": 375986, "taker_buy_base": 36453963.39, "taker_buy_quote": 40907032.88596 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 1.119, "high": 1.136, "low": 1.01, "close": 1.103, "volume": 72785221.45, "close_time": 1748217599999, "quote_volume": 78022926.9023, "trades": 363910, "taker_buy_base": 36500500.9, "taker_buy_quote": 39211120.35015 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 1.104, "high": 1.199, "low": 1.101, "close": 1.125, "volume": 71046254.08, "close_time": 1748303999999, "quote_volume": 80946993.67389, "trades": 380871, "taker_buy_base": 35503490.99, "taker_buy_quote": 40484936.29887 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 1.126, "high": 1.163, "low": 1.055, "close": 1.109, "volume": 74880250.0, "close_time": 1748390399999, "quote_volume": 84129599.73249, "trades": 384740, "taker_buy_base": 35922852.63, "taker_buy_quote": 40488321.96186 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 1.109, "high": 1.136, "low": 1.056, "close": 1.123, "volume": 61986934.07, "close_time": 1748476799999, "quote_volume": 68309541.43118, "trades": 309234, "taker_buy_base": 30494143.45, "taker_buy_quote": 33658534.84539 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 1.124, "high": 1.185, "low": 1.045, "close": 1.056, "volume": 69410118.06, "close_time": 1748563199999, "quote_volume": 77026732.54682, "trades": 331991, "taker_buy_base": 32344852.39, "taker_buy_quote": 35973444.53882 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 1.055, "high": 1.064, "low": 0.884, "close": 0.887, "volume": 76684590.71, "close_time": 1748649599999, "quote_volume": 75275467.45448, "trades": 378709, "taker_buy_base": 34219752.51, "taker_buy_quote": 33617048.73998 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.888, "high": 0.892, "low": 0.786, "close": 0.851, "volume": 114653588.62, "close_time": 1748735999999, "quote_volume": 95452511.02427, "trades": 419140, "taker_buy_base": 63803030.83, "taker_buy_quote": 53087027.78797 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.852, "high": 0.889, "low": 0.813, "close": 0.874, "volume": 47664015.36, "close_time": 1748822399999, "quote_volume": 40422072.49213, "trades": 199385, "taker_buy_base": 24878005.67, "taker_buy_quote": 21125334.54868 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.874, "high": 0.967, "low": 0.84, "close": 0.948, "volume": 66708561.4, "close_time": 1748908799999, "quote_volume": 59573462.85897, "trades": 283857, "taker_buy_base": 32652848.99, "taker_buy_quote": 29203717.38672 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.948, "high": 1.048, "low": 0.94, "close": 0.972, "volume": 115058836.47, "close_time": 1748995199999, "quote_volume": 114376041.37984, "trades": 465089, "taker_buy_base": 56009037.56, "taker_buy_quote": 55729868.53164 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.972, "high": 0.996, "low": 0.879, "close": 0.881, "volume": 63969228.9, "close_time": 1749081599999, "quote_volume": 60934201.9486, "trades": 288863, "taker_buy_base": 30569911.71, "taker_buy_quote": 29136298.90911 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.881, "high": 0.9, "low": 0.796, "close": 0.826, "volume": 92113341.58, "close_time": 1749167999999, "quote_volume": 78078638.16888, "trades": 329805, "taker_buy_base": 44526329.73, "taker_buy_quote": 37817550.86468 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.826, "high": 0.883, "low": 0.811, "close": 0.814, "volume": 60629612.1, "close_time": 1749254399999, "quote_volume": 51104353.20383, "trades": 255521, "taker_buy_base": 29950537.02, "taker_buy_quote": 25261117.03264 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.814, "high": 0.925, "low": 0.812, "close": 0.872, "volume": 42336107.51, "close_time": 1749340799999, "quote_volume": 37114327.4054, "trades": 188641, "taker_buy_base": 20929003.4, "taker_buy_quote": 18333402.9398 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.873, "high": 0.932, "low": 0.84, "close": 0.889, "volume": 47627100.71, "close_time": 1749427199999, "quote_volume": 42115317.14442, "trades": 170236, "taker_buy_base": 22543593.5, "taker_buy_quote": 19916229.38041 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.889, "high": 1.031, "low": 0.869, "close": 1.028, "volume": 88625556.74, "close_time": 1749513599999, "quote_volume": 83799355.69965, "trades": 313515, "taker_buy_base": 46568839.82, "taker_buy_quote": 44041133.04235 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 1.028, "high": 1.078, "low": 0.988, "close": 1.028, "volume": 106519310.22, "close_time": 1749599999999, "quote_volume": 109367256.14258, "trades": 427856, "taker_buy_base": 52883029.77, "taker_buy_quote": 54358871.0837 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 1.028, "high": 1.047, "low": 0.929, "close": 0.956, "volume": 77232873.52, "close_time": 1749686399999, "quote_volume": 77518166.89009, "trades": 345058, "taker_buy_base": 35266282.44, "taker_buy_quote": 35455270.15053 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.955, "high": 0.982, "low": 0.873, "close": 0.885, "volume": 66798533.78, "close_time": 1749772799999, "quote_volume": 62042010.95159, "trades": 306265, "taker_buy_base": 33108070.03, "taker_buy_quote": 30834591.58954 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.885, "high": 0.887, "low": 0.792, "close": 0.853, "volume": 110764225.69, "close_time": 1749859199999, "quote_volume": 91157301.10938, "trades": 410813, "taker_buy_base": 53730839.25, "taker_buy_quote": 44231616.13451 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.853, "high": 0.865, "low": 0.819, "close": 0.833, "volume": 36906398.67, "close_time": 1749945599999, "quote_volume": 31184175.46504, "trades": 148737, "taker_buy_base": 17416855.66, "taker_buy_quote": 14725818.13991 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.833, "high": 0.867, "low": 0.825, "close": 0.851, "volume": 27153818.36, "close_time": 1750031999999, "quote_volume": 22991756.50929, "trades": 115114, "taker_buy_base": 13459074.26, "taker_buy_quote": 11405951.40797 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.851, "high": 0.905, "low": 0.831, "close": 0.835, "volume": 68705836.75, "close_time": 1750118399999, "quote_volume": 60503964.15718, "trades": 200804, "taker_buy_base": 33316209.91, "taker_buy_quote": 29395382.47679 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.834, "high": 0.866, "low": 0.749, "close": 0.77, "volume": 81869820.68, "close_time": 1750204799999, "quote_volume": 65449055.52634, "trades": 242073, "taker_buy_base": 38550959.82, "taker_buy_quote": 30843903.23186 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.77, "high": 0.805, "low": 0.734, "close": 0.791, "volume": 55271512.78, "close_time": 1750291199999, "quote_volume": 42923762.3977, "trades": 219167, "taker_buy_base": 27983762.27, "taker_buy_quote": 21764152.13163 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.792, "high": 0.814, "low": 0.773, "close": 0.793, "volume": 38870158.11, "close_time": 1750377599999, "quote_volume": 30761305.81614, "trades": 128060, "taker_buy_base": 18131501.59, "taker_buy_quote": 14358152.46284 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.794, "high": 0.82, "low": 0.735, "close": 0.761, "volume": 46431831.77, "close_time": 1750463999999, "quote_volume": 36140046.6438, "trades": 149245, "taker_buy_base": 22502031.44, "taker_buy_quote": 17527681.35142 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.761, "high": 0.781, "low": 0.674, "close": 0.699, "volume": 46217939.85, "close_time": 1750550399999, "quote_volume": 33216742.96641, "trades": 137400, "taker_buy_base": 21438246.03, "taker_buy_quote": 15436591.50766 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.7, "high": 0.716, "low": 0.635, "close": 0.688, "volume": 71375861.54, "close_time": 1750636799999, "quote_volume": 48225835.12625, "trades": 244407, "taker_buy_base": 34951627.81, "taker_buy_quote": 23671971.16815 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.689, "high": 0.846, "low": 0.675, "close": 0.83, "volume": 102162594.89, "close_time": 1750723199999, "quote_volume": 75808870.356, "trades": 273565, "taker_buy_base": 52914633.5, "taker_buy_quote": 39458934.11931 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.83, "high": 0.884, "low": 0.824, "close": 0.87, "volume": 75688242.57, "close_time": 1750809599999, "quote_volume": 64764557.13715, "trades": 287366, "taker_buy_base": 37698919.53, "taker_buy_quote": 32301246.04208 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.869, "high": 0.895, "low": 0.785, "close": 0.795, "volume": 58720229.21, "close_time": 1750895999999, "quote_volume": 49220816.97669, "trades": 209294, "taker_buy_base": 28819963.5, "taker_buy_quote": 24166473.73232 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.795, "high": 0.826, "low": 0.749, "close": 0.755, "volume": 55563206.58, "close_time": 1750982399999, "quote_volume": 43423072.09249, "trades": 166717, "taker_buy_base": 27495028.45, "taker_buy_quote": 21469673.22013 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.755, "high": 0.825, "low": 0.748, "close": 0.773, "volume": 45848847.18, "close_time": 1751068799999, "quote_volume": 35580340.17447, "trades": 161819, "taker_buy_base": 23394403.65, "taker_buy_quote": 18178679.99535 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.773, "high": 0.847, "low": 0.77, "close": 0.83, "volume": 38137465.19, "close_time": 1751155199999, "quote_volume": 30870003.18866, "trades": 123799, "taker_buy_base": 19748368.95, "taker_buy_quote": 15989739.38397 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.831, "high": 0.907, "low": 0.808, "close": 0.87, "volume": 54131232.87, "close_time": 1751241599999, "quote_volume": 45904311.24263, "trades": 183739, "taker_buy_base": 26731098.49, "taker_buy_quote": 22689813.48959 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.871, "high": 0.905, "low": 0.83, "close": 0.867, "volume": 61544530.43, "close_time": 1751327999999, "quote_volume": 53195485.30915, "trades": 242431, "taker_buy_base": 30988164.8, "taker_buy_quote": 26830270.2817 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.867, "high": 0.87, "low": 0.779, "close": 0.783, "volume": 47413673.88, "close_time": 1751414399999, "quote_volume": 38756929.15691, "trades": 144458, "taker_buy_base": 21947871.33, "taker_buy_quote": 17940692.51231 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.784, "high": 0.934, "low": 0.778, "close": 0.909, "volume": 96126612.0, "close_time": 1751500799999, "quote_volume": 82861914.58673, "trades": 288012, "taker_buy_base": 48357875.51, "taker_buy_quote": 41578109.13742 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.909, "high": 0.956, "low": 0.873, "close": 0.923, "volume": 103105372.27, "close_time": 1751587199999, "quote_volume": 94934611.55495, "trades": 325055, "taker_buy_base": 51876440.58, "taker_buy_quote": 47824404.93618 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.923, "high": 0.94, "low": 0.821, "close": 0.845, "volume": 52230065.17, "close_time": 1751673599999, "quote_volume": 45405045.78331, "trades": 177619, "taker_buy_base": 25412327.49, "taker_buy_quote": 22021037.73849 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.846, "high": 0.865, "low": 0.813, "close": 0.846, "volume": 52083381.25, "close_time": 1751759999999, "quote_volume": 43743379.7657, "trades": 127765, "taker_buy_base": 27589768.53, "taker_buy_quote": 23212898.349 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.846, "high": 0.907, "low": 0.832, "close": 0.878, "volume": 59870131.53, "close_time": 1751846399999, "quote_volume": 52594401.0269, "trades": 180672, "taker_buy_base": 30418697.17, "taker_buy_quote": 26729750.70874 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.878, "high": 0.905, "low": 0.824, "close": 0.842, "volume": 51657230.56, "close_time": 1751932799999, "quote_volume": 44377691.17931, "trades": 164849, "taker_buy_base": 24211818.72, "taker_buy_quote": 20842924.295 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.842, "high": 0.87, "low": 0.825, "close": 0.848, "volume": 38134889.28, "close_time": 1752019199999, "quote_volume": 32240531.12057, "trades": 138225, "taker_buy_base": 18691519.55, "taker_buy_quote": 15807763.05248 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.848, "high": 0.965, "low": 0.836, "close": 0.96, "volume": 73812180.86, "close_time": 1752105599999, "quote_volume": 65665228.82246, "trades": 246886, "taker_buy_base": 37708744.62, "taker_buy_quote": 33631142.22953 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.96, "high": 1.068, "low": 0.943, "close": 1.05, "volume": 106234536.14, "close_time": 1752191999999, "quote_volume": 105768086.6119, "trades": 366196, "taker_buy_base": 54665685.15, "taker_buy_quote": 54448669.2262 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 1.05, "high": 1.074, "low": 0.919, "close": 0.96, "volume": 117714961.85, "close_time": 1752278399999, "quote_volume": 120157550.22265, "trades": 410557, "taker_buy_base": 55259932.9, "taker_buy_quote": 56510558.93061 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.959, "high": 0.99, "low": 0.908, "close": 0.955, "volume": 53831208.16, "close_time": 1752364799999, "quote_volume": 51096490.77851, "trades": 236771, "taker_buy_base": 25657055.13, "taker_buy_quote": 24367361.27135 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.955, "high": 1.037, "low": 0.949, "close": 0.995, "volume": 51591970.13, "close_time": 1752451199999, "quote_volume": 51149416.38537, "trades": 276306, "taker_buy_base": 26026309.75, "taker_buy_quote": 25800363.7508 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.996, "high": 1.098, "low": 0.99, "close": 1.012, "volume": 85100494.99, "close_time": 1752537599999, "quote_volume": 88577667.95218, "trades": 399856, "taker_buy_base": 41231511.06, "taker_buy_quote": 42924229.34267 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 1.012, "high": 1.075, "low": 0.961, "close": 1.074, "volume": 96800352.22, "close_time": 1752623999999, "quote_volume": 98173231.94709, "trades": 415209, "taker_buy_base": 47002987.45, "taker_buy_quote": 47724461.0072 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 1.075, "high": 1.138, "low": 1.035, "close": 1.082, "volume": 95843237.38, "close_time": 1752710399999, "quote_volume": 105119531.48276, "trades": 422513, "taker_buy_base": 46837092.39, "taker_buy_quote": 51397315.14372 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 1.082, "high": 1.119, "low": 1.016, "close": 1.066, "volume": 87600957.24, "close_time": 1752796799999, "quote_volume": 94068179.05861, "trades": 472334, "taker_buy_base": 41212484.3, "taker_buy_quote": 44372215.24426 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 1.067, "high": 1.139, "low": 0.973, "close": 1.011, "volume": 123446368.7, "close_time": 1752883199999, "quote_volume": 132186847.75148, "trades": 514913, "taker_buy_base": 60300463.01, "taker_buy_quote": 64705878.43659 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 1.012, "high": 1.089, "low": 0.984, "close": 1.077, "volume": 53219209.82, "close_time": 1752969599999, "quote_volume": 55951673.44369, "trades": 252604, "taker_buy_base": 26735186.39, "taker_buy_quote": 28107130.78005 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 1.077, "high": 1.299, "low": 1.067, "close": 1.212, "volume": 133922756.74, "close_time": 1753055999999, "quote_volume": 160061539.9272, "trades": 554540, "taker_buy_base": 68664622.22, "taker_buy_quote": 82000661.51439 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 1.213, "high": 1.325, "low": 1.178, "close": 1.239, "volume": 111811539.95, "close_time": 1753142399999, "quote_volume": 138929327.03191, "trades": 538575, "taker_buy_base": 56251337.87, "taker_buy_quote": 70021510.77864 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 1.24, "high": 1.315, "low": 1.148, "close": 1.272, "volume": 123511558.18, "close_time": 1753228799999, "quote_volume": 150543223.68932, "trades": 635937, "taker_buy_base": 59956531.97, "taker_buy_quote": 73283217.24509 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 1.272, "high": 1.31, "low": 1.087, "close": 1.164, "volume": 122641025.5, "close_time": 1753315199999, "quote_volume": 148769962.08849, "trades": 619564, "taker_buy_base": 59686293.76, "taker_buy_quote": 72486141.64027 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 1.165, "high": 1.186, "low": 1.018, "close": 1.031, "volume": 93243371.14, "close_time": 1753401599999, "quote_volume": 100989908.83866, "trades": 511718, "taker_buy_base": 44991643.72, "taker_buy_quote": 48742996.40593 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 1.031, "high": 1.077, "low": 0.991, "close": 1.073, "volume": 61342502.96, "close_time": 1753487999999, "quote_volume": 63443025.30715, "trades": 352194, "taker_buy_base": 31175162.27, "taker_buy_quote": 32268616.01905 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 1.073, "high": 1.1, "low": 1.057, "close": 1.061, "volume": 33831302.0, "close_time": 1753574399999, "quote_volume": 36429125.04502, "trades": 146459, "taker_buy_base": 16188544.19, "taker_buy_quote": 17452796.09137 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 1.061, "high": 1.144, "low": 1.056, "close": 1.124, "volume": 51823934.46, "close_time": 1753660799999, "quote_volume": 56921237.56602, "trades": 235729, "taker_buy_base": 26872570.59, "taker_buy_quote": 29536547.41505 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 1.124, "high": 1.182, "low": 1.02, "close": 1.029, "volume": 68747131.68, "close_time": 1753747199999, "quote_volume": 76167399.68864, "trades": 330703, "taker_buy_base": 31297015.45, "taker_buy_quote": 34712336.91434 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 1.029, "high": 1.081, "low": 0.96, "close": 0.985, "volume": 48103882.68, "close_time": 1753833599999, "quote_volume": 48910057.98296, "trades": 260271, "taker_buy_base": 24303667.94, "taker_buy_quote": 24767800.17842 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.985, "high": 0.995, "low": 0.91, "close": 0.967, "volume": 55389749.0, "close_time": 1753919999999, "quote_volume": 52896242.47481, "trades": 274636, "taker_buy_base": 26600604.56, "taker_buy_quote": 25416571.59762 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.967, "high": 1.011, "low": 0.913, "close": 0.919, "volume": 37610469.34, "close_time": 1754006399999, "quote_volume": 36219718.20628, "trades": 174472, "taker_buy_base": 18211887.48, "taker_buy_quote": 17543625.10743 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.918, "high": 0.923, "low": 0.845, "close": 0.878, "volume": 65127608.93, "close_time": 1754092799999, "quote_volume": 58121207.42552, "trades": 296980, "taker_buy_base": 30346526.35, "taker_buy_quote": 27099843.47125 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.877, "high": 0.896, "low": 0.819, "close": 0.854, "volume": 51184701.96, "close_time": 1754179199999, "quote_volume": 43690851.79671, "trades": 184484, "taker_buy_base": 28686818.05, "taker_buy_quote": 24466607.33599 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.853, "high": 0.906, "low": 0.841, "close": 0.898, "volume": 19444382.5, "close_time": 1754265599999, "quote_volume": 17149079.71425, "trades": 72349, "taker_buy_base": 10168812.51, "taker_buy_quote": 8978776.29563 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.898, "high": 0.938, "low": 0.897, "close": 0.926, "volume": 29538748.61, "close_time": 1754351999999, "quote_volume": 27179493.60082, "trades": 117305, "taker_buy_base": 14360239.45, "taker_buy_quote": 13232654.09624 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.926, "high": 0.93, "low": 0.85, "close": 0.872, "volume": 30317090.77, "close_time": 1754438399999, "quote_volume": 26894873.08807, "trades": 132078, "taker_buy_base": 14016246.66, "taker_buy_quote": 12448108.67225 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.873, "high": 0.916, "low": 0.847, "close": 0.904, "volume": 21197667.2, "close_time": 1754524799999, "quote_volume": 18718145.07312, "trades": 101143, "taker_buy_base": 10476047.52, "taker_buy_quote": 9253592.53111 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.903, "high": 0.956, "low": 0.893, "close": 0.954, "volume": 37347277.11, "close_time": 1754611199999, "quote_volume": 34431970.65693, "trades": 125016, "taker_buy_base": 19098412.17, "taker_buy_quote": 17630822.62833 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.954, "high": 0.986, "low": 0.929, "close": 0.975, "volume": 38607037.98, "close_time": 1754697599999, "quote_volume": 37098431.34964, "trades": 189671, "taker_buy_base": 20181402.17, "taker_buy_quote": 19421194.31495 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.976, "high": 1.034, "low": 0.964, "close": 1.009, "volume": 38007399.5, "close_time": 1754783999999, "quote_volume": 38107445.87736, "trades": 194143, "taker_buy_base": 19441737.77, "taker_buy_quote": 19510880.6188 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 1.009, "high": 1.039, "low": 0.961, "close": 1.007, "volume": 47893921.04, "close_time": 1754870399999, "quote_volume": 47768572.65077, "trades": 218867, "taker_buy_base": 23183932.48, "taker_buy_quote": 23108360.18927 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 1.008, "high": 1.038, "low": 0.901, "close": 0.911, "volume": 54776203.52, "close_time": 1754956799999, "quote_volume": 53044808.6501, "trades": 221496, "taker_buy_base": 25836492.15, "taker_buy_quote": 25085899.60254 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.911, "high": 1.003, "low": 0.885, "close": 0.989, "volume": 52284158.85, "close_time": 1755043199999, "quote_volume": 49194779.09777, "trades": 218537, "taker_buy_base": 26439138.97, "taker_buy_quote": 24878764.36239 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.989, "high": 1.06, "low": 0.986, "close": 1.032, "volume": 74951208.95, "close_time": 1755129599999, "quote_volume": 77209275.84324, "trades": 314823, "taker_buy_base": 39396832.95, "taker_buy_quote": 40598057.71449 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 1.033, "high": 1.069, "low": 0.895, "close": 0.918, "volume": 93559948.41, "close_time": 1755215999999, "quote_volume": 90749237.01189, "trades": 315456, "taker_buy_base": 44648182.9, "taker_buy_quote": 43301971.22985 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.919, "high": 0.947, "low": 0.847, "close": 0.875, "volume": 61976467.71, "close_time": 1755302399999, "quote_volume": 55395206.48748, "trades": 198726, "taker_buy_base": 30656928.56, "taker_buy_quote": 27380477.91814 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.874, "high": 0.889, "low": 0.862, "close": 0.885, "volume": 19362653.91, "close_time": 1755388799999, "quote_volume": 16987189.028, "trades": 81562, "taker_buy_base": 8573580.76, "taker_buy_quote": 7526869.39769 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.886, "high": 0.962, "low": 0.875, "close": 0.913, "volume": 29244601.03, "close_time": 1755475199999, "quote_volume": 26769496.61035, "trades": 117831, "taker_buy_base": 13818670.69, "taker_buy_quote": 12669338.88724 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.913, "high": 0.915, "low": 0.85, "close": 0.868, "volume": 36872099.3, "close_time": 1755561599999, "quote_volume": 32273897.21039, "trades": 159876, "taker_buy_base": 17874743.96, "taker_buy_quote": 15628451.46433 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.869, "high": 0.886, "low": 0.813, "close": 0.827, "volume": 35559381.06, "close_time": 1755647999999, "quote_volume": 30001781.47831, "trades": 155418, "taker_buy_base": 16857125.66, "taker_buy_quote": 14229926.62918 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.826, "high": 0.877, "low": 0.81, "close": 0.872, "volume": 34069073.59, "close_time": 1755734399999, "quote_volume": 28724786.64188, "trades": 131767, "taker_buy_base": 16225869.73, "taker_buy_quote": 13691366.85476 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.872, "high": 0.886, "low": 0.832, "close": 0.85, "volume": 20586634.02, "close_time": 1755820799999, "quote_volume": 17656219.2848, "trades": 92835, "taker_buy_base": 9555655.83, "taker_buy_quote": 8223568.60081 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.851, "high": 0.936, "low": 0.792, "close": 0.933, "volume": 76995263.97, "close_time": 1755907199999, "quote_volume": 66859347.56729, "trades": 229147, "taker_buy_base": 37758893.09, "taker_buy_quote": 32871317.14655 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.934, "high": 0.937, "low": 0.795, "close": 0.906, "volume": 43011914.53, "close_time": 1755993599999, "quote_volume": 38758470.57755, "trades": 117842, "taker_buy_base": 19988622.77, "taker_buy_quote": 17986075.58755 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.906, "high": 0.922, "low": 0.847, "close": 0.866, "volume": 59866325.71, "close_time": 1756079999999, "quote_volume": 52719658.31458, "trades": 175222, "taker_buy_base": 28832521.58, "taker_buy_quote": 25406312.48474 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.866, "high": 0.895, "low": 0.756, "close": 0.777, "volume": 62028633.45, "close_time": 1756166399999, "quote_volume": 50524518.50201, "trades": 189670, "taker_buy_base": 30422411.28, "taker_buy_quote": 24720177.23035 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.778, "high": 0.818, "low": 0.767, "close": 0.812, "volume": 35851949.77, "close_time": 1756252799999, "quote_volume": 28297539.1089, "trades": 125540, "taker_buy_base": 19433650.46, "taker_buy_quote": 15334346.55331 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.812, "high": 0.841, "low": 0.804, "close": 0.817, "volume": 41078575.46, "close_time": 1756339199999, "quote_volume": 33722665.19378, "trades": 126400, "taker_buy_base": 20028322.93, "taker_buy_quote": 16453384.25133 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.817, "high": 0.854, "low": 0.811, "close": 0.852, "volume": 24324345.25, "close_time": 1756425599999, "quote_volume": 20311200.85257, "trades": 80779, "taker_buy_base": 11388231.97, "taker_buy_quote": 9515491.25082 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.852, "high": 0.856, "low": 0.773, "close": 0.794, "volume": 49495476.21, "close_time": 1756511999999, "quote_volume": 39952300.42225, "trades": 138985, "taker_buy_base": 26466016.24, "taker_buy_quote": 21334394.56898 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.794, "high": 0.817, "low": 0.779, "close": 0.807, "volume": 14784325.51, "close_time": 1756598399999, "quote_volume": 11891648.33085, "trades": 49529, "taker_buy_base": 6915078.78, "taker_buy_quote": 5565060.53665 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.807, "high": 0.817, "low": 0.783, "close": 0.783, "volume": 12835959.58, "close_time": 1756684799999, "quote_volume": 10343742.88582, "trades": 44810, "taker_buy_base": 5744122.03, "taker_buy_quote": 4633755.50843 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.784, "high": 0.808, "low": 0.73, "close": 0.761, "volume": 37259212.07, "close_time": 1756771199999, "quote_volume": 28605542.44734, "trades": 122045, "taker_buy_base": 18785019.03, "taker_buy_quote": 14418198.97145 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.761, "high": 0.822, "low": 0.75, "close": 0.819, "volume": 32501222.9, "close_time": 1756857599999, "quote_volume": 25806266.19946, "trades": 117645, "taker_buy_base": 16057809.38, "taker_buy_quote": 12760370.84486 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.82, "high": 0.826, "low": 0.793, "close": 0.817, "volume": 20335891.61, "close_time": 1756943999999, "quote_volume": 16453453.78277, "trades": 66147, "taker_buy_base": 10319706.33, "taker_buy_quote": 8362787.43936 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.817, "high": 0.826, "low": 0.772, "close": 0.784, "volume": 19221495.94, "close_time": 1757030399999, "quote_volume": 15297205.40028, "trades": 71447, "taker_buy_base": 9638360.47, "taker_buy_quote": 7661816.72611 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.783, "high": 0.83, "low": 0.783, "close": 0.819, "volume": 35490555.62, "close_time": 1757116799999, "quote_volume": 28778684.03852, "trades": 97447, "taker_buy_base": 16915019.34, "taker_buy_quote": 13719745.7629 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.819, "high": 0.824, "low": 0.798, "close": 0.814, "volume": 13456042.45, "close_time": 1757203199999, "quote_volume": 10899227.2877, "trades": 29764, "taker_buy_base": 5985441.52, "taker_buy_quote": 4853362.98439 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.815, "high": 0.84, "low": 0.815, "close": 0.832, "volume": 14467911.42, "close_time": 1757289599999, "quote_volume": 11955778.25884, "trades": 33866, "taker_buy_base": 7309035.42, "taker_buy_quote": 6041049.95673 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.833, "high": 0.875, "low": 0.825, "close": 0.87, "volume": 27340484.9, "close_time": 1757375999999, "quote_volume": 23299938.7611, "trades": 98434, "taker_buy_base": 13914538.52, "taker_buy_quote": 11867767.02599 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.87, "high": 0.906, "low": 0.853, "close": 0.874, "volume": 43652371.22, "close_time": 1757462399999, "quote_volume": 38320923.55917, "trades": 130291, "taker_buy_base": 21780046.16, "taker_buy_quote": 19137736.88064 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.874, "high": 0.909, "low": 0.866, "close": 0.895, "volume": 29347761.81, "close_time": 1757548799999, "quote_volume": 26109649.14136, "trades": 89287, "taker_buy_base": 16358164.58, "taker_buy_quote": 14566622.87719 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.895, "high": 0.91, "low": 0.872, "close": 0.91, "volume": 21491206.34, "close_time": 1757635199999, "quote_volume": 19118057.19327, "trades": 64143, "taker_buy_base": 10720397.6, "taker_buy_quote": 9550614.29049 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.91, "high": 0.96, "low": 0.89, "close": 0.951, "volume": 40672190.29, "close_time": 1757721599999, "quote_volume": 37675173.61252, "trades": 113427, "taker_buy_base": 20091718.2, "taker_buy_quote": 18628710.32173 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.951, "high": 0.99, "low": 0.945, "close": 0.976, "volume": 44193493.61, "close_time": 1757807999999, "quote_volume": 42783051.16545, "trades": 132303, "taker_buy_base": 22433096.79, "taker_buy_quote": 21728940.04847 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.976, "high": 0.981, "low": 0.88, "close": 0.929, "volume": 27345069.63, "close_time": 1757894399999, "quote_volume": 25575415.53339, "trades": 110387, "taker_buy_base": 12609013.4, "taker_buy_quote": 11802915.46198 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.929, "high": 0.94, "low": 0.859, "close": 0.88, "volume": 34233351.42, "close_time": 1757980799999, "quote_volume": 30420007.46355, "trades": 126874, "taker_buy_base": 16773381.93, "taker_buy_quote": 14904765.92046 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.879, "high": 0.97, "low": 0.867, "close": 0.963, "volume": 29050020.7, "close_time": 1758067199999, "quote_volume": 26538929.65078, "trades": 104399, "taker_buy_base": 15016162.96, "taker_buy_quote": 13723052.18095 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.964, "high": 0.969, "low": 0.902, "close": 0.962, "volume": 58699068.27, "close_time": 1758153599999, "quote_volume": 54791465.42804, "trades": 171157, "taker_buy_base": 28760146.91, "taker_buy_quote": 26858797.27174 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.963, "high": 0.974, "low": 0.937, "close": 0.955, "volume": 26496439.9, "close_time": 1758239999999, "quote_volume": 25287969.74403, "trades": 93615, "taker_buy_base": 13740586.6, "taker_buy_quote": 13129541.75712 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.955, "high": 0.995, "low": 0.889, "close": 0.898, "volume": 41350717.76, "close_time": 1758326399999, "quote_volume": 38666578.98718, "trades": 120900, "taker_buy_base": 20511549.79, "taker_buy_quote": 19274139.13257 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.898, "high": 0.914, "low": 0.883, "close": 0.899, "volume": 13142299.85, "close_time": 1758412799999, "quote_volume": 11792992.54942, "trades": 50391, "taker_buy_base": 6483122.32, "taker_buy_quote": 5818664.32365 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.898, "high": 0.915, "low": 0.873, "close": 0.876, "volume": 16402465.35, "close_time": 1758499199999, "quote_volume": 14695616.20589, "trades": 58803, "taker_buy_base": 8350013.19, "taker_buy_quote": 7484590.16101 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.876, "high": 0.882, "low": 0.774, "close": 0.796, "volume": 59907768.94, "close_time": 1758585599999, "quote_volume": 48248925.53237, "trades": 158337, "taker_buy_base": 30586173.21, "taker_buy_quote": 24644720.18003 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.795, "high": 0.809, "low": 0.77, "close": 0.783, "volume": 29004803.69, "close_time": 1758671999999, "quote_volume": 22958100.87224, "trades": 76590, "taker_buy_base": 15105602.47, "taker_buy_quote": 11958200.27675 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.783, "high": 0.811, "low": 0.76, "close": 0.788, "volume": 21585472.58, "close_time": 1758758399999, "quote_volume": 17007139.43004, "trades": 62615, "taker_buy_base": 10127338.69, "taker_buy_quote": 7989081.35832 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.788, "high": 0.791, "low": 0.719, "close": 0.729, "volume": 43195982.96, "close_time": 1758844799999, "quote_volume": 32504793.39493, "trades": 132157, "taker_buy_base": 22050356.45, "taker_buy_quote": 16602399.98202 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.73, "high": 0.76, "low": 0.72, "close": 0.753, "volume": 25835011.44, "close_time": 1758931199999, "quote_volume": 19069529.19441, "trades": 89567, "taker_buy_base": 13292654.68, "taker_buy_quote": 9817427.91457 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.754, "high": 0.754, "low": 0.733, "close": 0.736, "volume": 7474261.46, "close_time": 1759017599999, "quote_volume": 5555682.98594, "trades": 27642, "taker_buy_base": 3624290.81, "taker_buy_quote": 2693908.32485 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.736, "high": 0.75, "low": 0.708, "close": 0.746, "volume": 18938817.86, "close_time": 1759103999999, "quote_volume": 13799057.72909, "trades": 52860, "taker_buy_base": 9910358.98, "taker_buy_quote": 7222027.09773 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.746, "high": 0.746, "low": 0.696, "close": 0.728, "volume": 25219282.01, "close_time": 1759190399999, "quote_volume": 18201319.99563, "trades": 77272, "taker_buy_base": 12500298.58, "taker_buy_quote": 9013073.02203 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.728, "high": 0.73, "low": 0.688, "close": 0.728, "volume": 33693635.31, "close_time": 1759276799999, "quote_volume": 24000290.06068, "trades": 97942, "taker_buy_base": 14907681.02, "taker_buy_quote": 10632491.20657 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.729, "high": 0.768, "low": 0.712, "close": 0.765, "volume": 30931832.87, "close_time": 1759363199999, "quote_volume": 22987678.4893, "trades": 92163, "taker_buy_base": 14997894.45, "taker_buy_quote": 11168474.70144 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.766, "high": 0.798, "low": 0.756, "close": 0.788, "volume": 23212511.94, "close_time": 1759449599999, "quote_volume": 18115050.42062, "trades": 102142, "taker_buy_base": 11137759.45, "taker_buy_quote": 8696201.86776 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.788, "high": 0.801, "low": 0.759, "close": 0.786, "volume": 40014427.05, "close_time": 1759535999999, "quote_volume": 31071405.45091, "trades": 145952, "taker_buy_base": 20269194.35, "taker_buy_quote": 15742129.0962 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.787, "high": 0.802, "low": 0.74, "close": 0.755, "volume": 27468712.75, "close_time": 1759622399999, "quote_volume": 21124502.24218, "trades": 109878, "taker_buy_base": 12879519.34, "taker_buy_quote": 9909976.31983 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.755, "high": 0.809, "low": 0.745, "close": 0.762, "volume": 35795254.97, "close_time": 1759708799999, "quote_volume": 27958978.71578, "trades": 136315, "taker_buy_base": 17696049.65, "taker_buy_quote": 13832890.43562 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.763, "high": 0.814, "low": 0.752, "close": 0.803, "volume": 36540244.49, "close_time": 1759795199999, "quote_volume": 28622167.90253, "trades": 136222, "taker_buy_base": 18206252.02, "taker_buy_quote": 14259372.79498 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.802, "high": 0.809, "low": 0.732, "close": 0.736, "volume": 48956951.72, "close_time": 1759881599999, "quote_volume": 37492256.00207, "trades": 146099, "taker_buy_base": 23167079.4, "taker_buy_quote": 17720476.26055 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.735, "high": 0.752, "low": 0.72, "close": 0.745, "volume": 31024251.6, "close_time": 1759967999999, "quote_volume": 22823842.98929, "trades": 109685, "taker_buy_base": 15773567.07, "taker_buy_quote": 11611444.88336 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.745, "high": 0.748, "low": 0.687, "close": 0.706, "volume": 28940318.12, "close_time": 1760054399999, "quote_volume": 20546779.85917, "trades": 89883, "taker_buy_base": 14012521.52, "taker_buy_quote": 9943748.32559 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.707, "high": 0.855, "low": 0.062, "close": 0.463, "volume": 235225839.35, "close_time": 1760140799999, "quote_volume": 116910310.46138, "trades": 591726, "taker_buy_base": 118228807.93, "taker_buy_quote": 59101864.77077 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.463, "high": 0.524, "low": 0.452, "close": 0.48, "volume": 99875439.09, "close_time": 1760227199999, "quote_volume": 48471704.78393, "trades": 291889, "taker_buy_base": 47531823.33, "taker_buy_quote": 23092561.89154 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.48, "high": 0.58, "low": 0.462, "close": 0.553, "volume": 84156929.66, "close_time": 1760313599999, "quote_volume": 44147844.36913, "trades": 195399, "taker_buy_base": 41896765.06, "taker_buy_quote": 21975442.33225 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.552, "high": 0.619, "low": 0.536, "close": 0.605, "volume": 132802336.59, "close_time": 1760399999999, "quote_volume": 75145400.1633, "trades": 244261, "taker_buy_base": 62522219.8, "taker_buy_quote": 35411272.44081 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.606, "high": 0.612, "low": 0.528, "close": 0.582, "volume": 95684944.21, "close_time": 1760486399999, "quote_volume": 54247751.65541, "trades": 212970, "taker_buy_base": 45432024.09, "taker_buy_quote": 25773020.8559 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.583, "high": 0.598, "low": 0.536, "close": 0.542, "volume": 85964565.22, "close_time": 1760572799999, "quote_volume": 48630115.51964, "trades": 157027, "taker_buy_base": 41883734.57, "taker_buy_quote": 23715220.06039 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.542, "high": 0.562, "low": 0.51, "close": 0.523, "volume": 84991701.86, "close_time": 1760659199999, "quote_volume": 45665434.72248, "trades": 173205, "taker_buy_base": 41137898.43, "taker_buy_quote": 22107021.74647 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.523, "high": 0.539, "low": 0.472, "close": 0.506, "volume": 70755919.1, "close_time": 1760745599999, "quote_volume": 35502248.05858, "trades": 166773, "taker_buy_base": 35102714.82, "taker_buy_quote": 17606344.04491 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.507, "high": 0.525, "low": 0.506, "close": 0.515, "volume": 25846020.47, "close_time": 1760831999999, "quote_volume": 13347700.01974, "trades": 51221, "taker_buy_base": 12456890.37, "taker_buy_quote": 6435752.13091 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.516, "high": 0.543, "low": 0.507, "close": 0.531, "volume": 27016440.16, "close_time": 1760918399999, "quote_volume": 14213442.6841, "trades": 74137, "taker_buy_base": 13540457.36, "taker_buy_quote": 7121947.05431 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.531, "high": 0.561, "low": 0.518, "close": 0.541, "volume": 41668876.56, "close_time": 1761004799999, "quote_volume": 22764869.69025, "trades": 96177, "taker_buy_base": 20052556.56, "taker_buy_quote": 10960252.24318 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.542, "high": 0.584, "low": 0.515, "close": 0.526, "volume": 61789079.02, "close_time": 1761091199999, "quote_volume": 33964564.69159, "trades": 157389, "taker_buy_base": 29325220.4, "taker_buy_quote": 16099072.70015 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.526, "high": 0.533, "low": 0.473, "close": 0.491, "volume": 62212156.68, "close_time": 1761177599999, "quote_volume": 31347571.49475, "trades": 136772, "taker_buy_base": 32669331.23, "taker_buy_quote": 16476542.19859 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.491, "high": 0.531, "low": 0.488, "close": 0.525, "volume": 34721987.31, "close_time": 1761263999999, "quote_volume": 17797300.22307, "trades": 91418, "taker_buy_base": 17573114.81, "taker_buy_quote": 9003642.23226 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.525, "high": 0.552, "low": 0.522, "close": 0.545, "volume": 26360036.3, "close_time": 1761350399999, "quote_volume": 14127224.97578, "trades": 68412, "taker_buy_base": 12410410.78, "taker_buy_quote": 6661933.47172 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.545, "high": 0.554, "low": 0.53, "close": 0.547, "volume": 17844769.81, "close_time": 1761436799999, "quote_volume": 9651603.99542, "trades": 36224, "taker_buy_base": 7794466.93, "taker_buy_quote": 4218282.15707 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.547, "high": 0.574, "low": 0.531, "close": 0.567, "volume": 29186572.54, "close_time": 1761523199999, "quote_volume": 16198613.54164, "trades": 61649, "taker_buy_base": 14477781.27, "taker_buy_quote": 8041970.31181 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.568, "high": 0.578, "low": 0.547, "close": 0.552, "volume": 25483979.5, "close_time": 1761609599999, "quote_volume": 14296768.64746, "trades": 72547, "taker_buy_base": 13032219.31, "taker_buy_quote": 7316908.07553 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.553, "high": 0.564, "low": 0.522, "close": 0.533, "volume": 35558716.54, "close_time": 1761695999999, "quote_volume": 19418101.59477, "trades": 95197, "taker_buy_base": 18495173.24, "taker_buy_quote": 10106613.7019 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.532, "high": 0.573, "low": 0.521, "close": 0.538, "volume": 72659516.11, "close_time": 1761782399999, "quote_volume": 39274023.98747, "trades": 160501, "taker_buy_base": 37685684.97, "taker_buy_quote": 20371065.45447 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.539, "high": 0.55, "low": 0.472, "close": 0.493, "volume": 48775801.39, "close_time": 1761868799999, "quote_volume": 24663107.08646, "trades": 127688, "taker_buy_base": 24051063.57, "taker_buy_quote": 12175571.6343 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.493, "high": 0.521, "low": 0.489, "close": 0.514, "volume": 29850156.55, "close_time": 1761955199999, "quote_volume": 15085970.14352, "trades": 86969, "taker_buy_base": 15337519.69, "taker_buy_quote": 7751812.60688 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.515, "high": 0.541, "low": 0.507, "close": 0.536, "volume": 25507108.12, "close_time": 1762041599999, "quote_volume": 13456390.91931, "trades": 60113, "taker_buy_base": 11563798.82, "taker_buy_quote": 6103435.50534 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.535, "high": 0.547, "low": 0.521, "close": 0.544, "volume": 18596883.44, "close_time": 1762127999999, "quote_volume": 9937107.22516, "trades": 58785, "taker_buy_base": 9234847.05, "taker_buy_quote": 4941786.90633 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.544, "high": 0.545, "low": 0.431, "close": 0.441, "volume": 58201839.07, "close_time": 1762214399999, "quote_volume": 27446192.77516, "trades": 142948, "taker_buy_base": 28419580.27, "taker_buy_quote": 13376019.41161 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.441, "high": 0.453, "low": 0.368, "close": 0.402, "volume": 116876517.09, "close_time": 1762300799999, "quote_volume": 47570647.32133, "trades": 189905, "taker_buy_base": 62501938.98, "taker_buy_quote": 25478838.7628 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.403, "high": 0.441, "low": 0.383, "close": 0.437, "volume": 48708308.99, "close_time": 1762387199999, "quote_volume": 20328667.46118, "trades": 97204, "taker_buy_base": 25397091.38, "taker_buy_quote": 10593897.39189 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.436, "high": 0.438, "low": 0.412, "close": 0.425, "volume": 40447894.51, "close_time": 1762473599999, "quote_volume": 17196995.70828, "trades": 94778, "taker_buy_base": 19490618.06, "taker_buy_quote": 8289271.15814 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.425, "high": 0.498, "low": 0.422, "close": 0.481, "volume": 65115486.91, "close_time": 1762559999999, "quote_volume": 29849367.28556, "trades": 166859, "taker_buy_base": 33760560.16, "taker_buy_quote": 15484457.1065 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.481, "high": 0.494, "low": 0.46, "close": 0.476, "volume": 36152648.59, "close_time": 1762646399999, "quote_volume": 17166904.35891, "trades": 104186, "taker_buy_base": 17031817.2, "taker_buy_quote": 8093542.9147 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.475, "high": 0.489, "low": 0.451, "close": 0.48, "volume": 28418118.03, "close_time": 1762732799999, "quote_volume": 13425686.956, "trades": 72525, "taker_buy_base": 14269512.2, "taker_buy_quote": 6747324.27069 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.481, "high": 0.509, "low": 0.477, "close": 0.498, "volume": 34070545.36, "close_time": 1762819199999, "quote_volume": 16714524.31951, "trades": 77926, "taker_buy_base": 17054117.92, "taker_buy_quote": 8375295.45687 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.499, "high": 0.508, "low": 0.459, "close": 0.46, "volume": 32214500.72, "close_time": 1762905599999, "quote_volume": 15512229.4562, "trades": 86639, "taker_buy_base": 15241464.07, "taker_buy_quote": 7349363.95419 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.46, "high": 0.491, "low": 0.443, "close": 0.448, "volume": 26769919.78, "close_time": 1762991999999, "quote_volume": 12505206.56667, "trades": 90039, "taker_buy_base": 13618305.43, "taker_buy_quote": 6351470.02999 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.447, "high": 0.477, "low": 0.421, "close": 0.44, "volume": 40550425.44, "close_time": 1763078399999, "quote_volume": 18301320.04472, "trades": 122401, "taker_buy_base": 20958640.38, "taker_buy_quote": 9453373.80597 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.44, "high": 0.449, "low": 0.397, "close": 0.404, "volume": 57549864.42, "close_time": 1763164799999, "quote_volume": 24450113.70045, "trades": 153713, "taker_buy_base": 27336452.44, "taker_buy_quote": 11623111.62439 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.403, "high": 0.437, "low": 0.403, "close": 0.424, "volume": 29089360.56, "close_time": 1763251199999, "quote_volume": 12292423.3899, "trades": 67638, "taker_buy_base": 14360019.68, "taker_buy_quote": 6067893.45534 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.424, "high": 0.434, "low": 0.396, "close": 0.41, "volume": 39482184.05, "close_time": 1763337599999, "quote_volume": 16270485.88767, "trades": 80080, "taker_buy_base": 19989375.53, "taker_buy_quote": 8237575.33476 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.41, "high": 0.42, "low": 0.382, "close": 0.388, "volume": 48817207.08, "close_time": 1763423999999, "quote_volume": 19639525.58878, "trades": 124958, "taker_buy_base": 24968919.2, "taker_buy_quote": 10045926.14167 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.388, "high": 0.421, "low": 0.381, "close": 0.417, "volume": 56899644.82, "close_time": 1763510399999, "quote_volume": 23075314.45059, "trades": 103710, "taker_buy_base": 29280251.51, "taker_buy_quote": 11886329.64348 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.417, "high": 0.422, "low": 0.374, "close": 0.398, "volume": 56859334.42, "close_time": 1763596799999, "quote_volume": 22660403.98492, "trades": 104087, "taker_buy_base": 28623001.33, "taker_buy_quote": 11407669.35851 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.398, "high": 0.424, "low": 0.374, "close": 0.378, "volume": 60129540.68, "close_time": 1763683199999, "quote_volume": 23933676.12835, "trades": 127735, "taker_buy_base": 30190907.65, "taker_buy_quote": 12016399.65799 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.379, "high": 0.389, "low": 0.31, "close": 0.33, "volume": 131488945.52, "close_time": 1763769599999, "quote_volume": 44712311.32799, "trades": 156626, "taker_buy_base": 66653880.96, "taker_buy_quote": 22655614.7669 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.33, "high": 0.338, "low": 0.308, "close": 0.332, "volume": 85372769.88, "close_time": 1763855999999, "quote_volume": 27550710.87218, "trades": 82228, "taker_buy_base": 43320229.61, "taker_buy_quote": 13982787.35594 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.332, "high": 0.346, "low": 0.329, "close": 0.335, "volume": 54161690.95, "close_time": 1763942399999, "quote_volume": 18275432.74649, "trades": 56371, "taker_buy_base": 27504751.56, "taker_buy_quote": 9283627.11987 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.335, "high": 0.38, "low": 0.33, "close": 0.376, "volume": 62068565.37, "close_time": 1764028799999, "quote_volume": 21832729.52784, "trades": 85637, "taker_buy_base": 31453598.51, "taker_buy_quote": 11082117.24079 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.377, "high": 0.378, "low": 0.343, "close": 0.366, "volume": 52840455.75, "close_time": 1764115199999, "quote_volume": 19009582.86184, "trades": 72527, "taker_buy_base": 26577330.88, "taker_buy_quote": 9567397.51102 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.367, "high": 0.393, "low": 0.352, "close": 0.387, "volume": 47025247.37, "close_time": 1764201599999, "quote_volume": 17485415.64528, "trades": 60927, "taker_buy_base": 22600306.02, "taker_buy_quote": 8403997.51482 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.386, "high": 0.395, "low": 0.375, "close": 0.383, "volume": 33762736.09, "close_time": 1764287999999, "quote_volume": 12978611.65696, "trades": 40719, "taker_buy_base": 17530143.67, "taker_buy_quote": 6742639.42664 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.383, "high": 0.407, "low": 0.378, "close": 0.381, "volume": 35200940.35, "close_time": 1764374399999, "quote_volume": 13631866.9735, "trades": 54270, "taker_buy_base": 17686177.43, "taker_buy_quote": 6850922.62354 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.381, "high": 0.384, "low": 0.369, "close": 0.379, "volume": 22655143.02, "close_time": 1764460799999, "quote_volume": 8510704.58034, "trades": 26603, "taker_buy_base": 10802322.61, "taker_buy_quote": 4060685.61223 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.379, "high": 0.388, "low": 0.365, "close": 0.366, "volume": 22946795.11, "close_time": 1764547199999, "quote_volume": 8653220.05289, "trades": 33806, "taker_buy_base": 11858323.02, "taker_buy_quote": 4475345.63726 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.367, "high": 0.368, "low": 0.328, "close": 0.346, "volume": 49606078.67, "close_time": 1764633599999, "quote_volume": 16884072.43079, "trades": 64708, "taker_buy_base": 24648197.02, "taker_buy_quote": 8384578.94979 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.346, "high": 0.425, "low": 0.34, "close": 0.404, "volume": 67526655.26, "close_time": 1764719999999, "quote_volume": 26011372.65205, "trades": 84987, "taker_buy_base": 33765890.05, "taker_buy_quote": 12984276.49217 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.404, "high": 0.408, "low": 0.385, "close": 0.399, "volume": 46165298.3, "close_time": 1764806399999, "quote_volume": 18369018.81389, "trades": 77394, "taker_buy_base": 23530545.68, "taker_buy_quote": 9367115.22716 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.399, "high": 0.478, "low": 0.381, "close": 0.382, "volume": 74771707.65, "close_time": 1764892799999, "quote_volume": 30834772.22057, "trades": 145076, "taker_buy_base": 37906952.36, "taker_buy_quote": 15635448.36482 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.382, "high": 0.394, "low": 0.36, "close": 0.371, "volume": 42970352.68, "close_time": 1764979199999, "quote_volume": 16231274.00583, "trades": 72551, "taker_buy_base": 21662476.98, "taker_buy_quote": 8184322.95105 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.371, "high": 0.383, "low": 0.368, "close": 0.38, "volume": 33470496.86, "close_time": 1765065599999, "quote_volume": 12523054.87587, "trades": 49339, "taker_buy_base": 16638829.27, "taker_buy_quote": 6228796.09807 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.38, "high": 0.386, "low": 0.357, "close": 0.369, "volume": 30671898.47, "close_time": 1765151999999, "quote_volume": 11475195.61998, "trades": 70874, "taker_buy_base": 15078646.81, "taker_buy_quote": 5649414.59765 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.368, "high": 0.4, "low": 0.366, "close": 0.389, "volume": 31188776.23, "close_time": 1765238399999, "quote_volume": 12095292.34345, "trades": 71129, "taker_buy_base": 15517565.5, "taker_buy_quote": 6017917.06908 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.389, "high": 0.455, "low": 0.378, "close": 0.438, "volume": 50854969.12, "close_time": 1765324799999, "quote_volume": 21497563.52226, "trades": 104402, "taker_buy_base": 25207431.5, "taker_buy_quote": 10652937.32011 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.438, "high": 0.442, "low": 0.386, "close": 0.391, "volume": 58845721.53, "close_time": 1765411199999, "quote_volume": 24343015.01753, "trades": 130081, "taker_buy_base": 28876895.67, "taker_buy_quote": 11947375.35484 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.391, "high": 0.414, "low": 0.369, "close": 0.402, "volume": 46002019.56, "close_time": 1765497599999, "quote_volume": 17866985.58638, "trades": 91247, "taker_buy_base": 24296175.9, "taker_buy_quote": 9444658.62758 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.402, "high": 0.404, "low": 0.367, "close": 0.39, "volume": 37343651.61, "close_time": 1765583999999, "quote_volume": 14461570.87785, "trades": 64769, "taker_buy_base": 17811442.43, "taker_buy_quote": 6906821.27858 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.39, "high": 0.403, "low": 0.388, "close": 0.396, "volume": 21491867.21, "close_time": 1765670399999, "quote_volume": 8517769.79073, "trades": 38496, "taker_buy_base": 10433692.26, "taker_buy_quote": 4136260.26322 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.396, "high": 0.4, "low": 0.373, "close": 0.379, "volume": 26748266.61, "close_time": 1765756799999, "quote_volume": 10417443.18902, "trades": 53950, "taker_buy_base": 13426666.35, "taker_buy_quote": 5231659.51341 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.379, "high": 0.407, "low": 0.361, "close": 0.373, "volume": 43731821.08, "close_time": 1765843199999, "quote_volume": 16739918.59787, "trades": 83021, "taker_buy_base": 22533419.75, "taker_buy_quote": 8625769.15172 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.373, "high": 0.381, "low": 0.361, "close": 0.38, "volume": 37354240.99, "close_time": 1765929599999, "quote_volume": 13864658.54364, "trades": 61502, "taker_buy_base": 18712352.65, "taker_buy_quote": 6948488.5196 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.38, "high": 0.403, "low": 0.35, "close": 0.354, "volume": 41832099.04, "close_time": 1766015999999, "quote_volume": 15544747.91738, "trades": 73102, "taker_buy_base": 20115295.11, "taker_buy_quote": 7469063.4701 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.354, "high": 0.372, "low": 0.324, "close": 0.329, "volume": 60417140.3, "close_time": 1766102399999, "quote_volume": 20920246.18021, "trades": 71969, "taker_buy_base": 30660616.77, "taker_buy_quote": 10614242.65827 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.33, "high": 0.364, "low": 0.328, "close": 0.357, "volume": 55921166.65, "close_time": 1766188799999, "quote_volume": 19441626.71842, "trades": 63404, "taker_buy_base": 28321574.18, "taker_buy_quote": 9841460.62107 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.356, "high": 0.358, "low": 0.345, "close": 0.345, "volume": 22984743.26, "close_time": 1766275199999, "quote_volume": 8052073.32912, "trades": 20356, "taker_buy_base": 11193526.5, "taker_buy_quote": 3922719.74124 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.346, "high": 0.351, "low": 0.331, "close": 0.341, "volume": 28401032.59, "close_time": 1766361599999, "quote_volume": 9687331.50141, "trades": 38787, "taker_buy_base": 13782216.23, "taker_buy_quote": 4700970.68604 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.341, "high": 0.352, "low": 0.326, "close": 0.336, "volume": 34910386.92, "close_time": 1766447999999, "quote_volume": 11805621.01957, "trades": 53267, "taker_buy_base": 18153769.54, "taker_buy_quote": 6143966.88031 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.335, "high": 0.341, "low": 0.314, "close": 0.322, "volume": 44869703.03, "close_time": 1766534399999, "quote_volume": 14573675.69556, "trades": 47990, "taker_buy_base": 22012467.9, "taker_buy_quote": 7152032.2414 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.322, "high": 0.326, "low": 0.312, "close": 0.324, "volume": 32423551.93, "close_time": 1766620799999, "quote_volume": 10332916.52902, "trades": 36906, "taker_buy_base": 16837226.32, "taker_buy_quote": 5367659.34307 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.324, "high": 0.328, "low": 0.3, "close": 0.307, "volume": 33977575.8, "close_time": 1766707199999, "quote_volume": 10768742.99803, "trades": 30687, "taker_buy_base": 17196691.44, "taker_buy_quote": 5456091.75029 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.307, "high": 0.322, "low": 0.304, "close": 0.315, "volume": 33850347.63, "close_time": 1766793599999, "quote_volume": 10674344.68931, "trades": 31582, "taker_buy_base": 16718770.17, "taker_buy_quote": 5274935.06739 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.314, "high": 0.322, "low": 0.311, "close": 0.321, "volume": 16269734.43, "close_time": 1766879999999, "quote_volume": 5126679.03951, "trades": 14025, "taker_buy_base": 8250544.68, "taker_buy_quote": 2600828.09004 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.321, "high": 0.321, "low": 0.308, "close": 0.313, "volume": 15740932.97, "close_time": 1766966399999, "quote_volume": 4953802.6734, "trades": 15953, "taker_buy_base": 7642976.05, "taker_buy_quote": 2406753.32211 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.313, "high": 0.324, "low": 0.287, "close": 0.29, "volume": 51179242.25, "close_time": 1767052799999, "quote_volume": 15423528.87623, "trades": 48957, "taker_buy_base": 25862623.48, "taker_buy_quote": 7791970.0686 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.29, "high": 0.292, "low": 0.272, "close": 0.277, "volume": 40486842.69, "close_time": 1767139199999, "quote_volume": 11471244.92653, "trades": 40134, "taker_buy_base": 19598751.09, "taker_buy_quote": 5555149.82033 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.276, "high": 0.279, "low": 0.261, "close": 0.27, "volume": 40552164.92, "close_time": 1767225599999, "quote_volume": 11025486.65075, "trades": 32278, "taker_buy_base": 19730615.83, "taker_buy_quote": 5366776.67021 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.271, "high": 0.304, "low": 0.268, "close": 0.301, "volume": 44347100.06, "close_time": 1767311999999, "quote_volume": 12636596.53, "trades": 30825, "taker_buy_base": 22562891.64, "taker_buy_quote": 6445261.52696 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.302, "high": 0.339, "low": 0.29, "close": 0.325, "volume": 143731120.19, "close_time": 1767398399999, "quote_volume": 44556164.05416, "trades": 117053, "taker_buy_base": 72298822.04, "taker_buy_quote": 22412231.4788 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.325, "high": 0.348, "low": 0.315, "close": 0.338, "volume": 60361910.56, "close_time": 1767484799999, "quote_volume": 19891299.25427, "trades": 82165, "taker_buy_base": 29856818.96, "taker_buy_quote": 9843987.46659 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.338, "high": 0.43, "low": 0.338, "close": 0.406, "volume": 173586638.56, "close_time": 1767571199999, "quote_volume": 67247804.2618, "trades": 232588, "taker_buy_base": 87989095.62, "taker_buy_quote": 34163192.67395 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.406, "high": 0.418, "low": 0.384, "close": 0.41, "volume": 86035979.01, "close_time": 1767657599999, "quote_volume": 34389811.48882, "trades": 118823, "taker_buy_base": 41082545.0, "taker_buy_quote": 16432853.7599 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.409, "high": 0.505, "low": 0.401, "close": 0.42, "volume": 217382223.29, "close_time": 1767743999999, "quote_volume": 97512873.64397, "trades": 345635, "taker_buy_base": 111428989.93, "taker_buy_quote": 50035353.75982 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.42, "high": 0.429, "low": 0.386, "close": 0.39, "volume": 58279387.7, "close_time": 1767830399999, "quote_volume": 23680823.97108, "trades": 91368, "taker_buy_base": 27737784.36, "taker_buy_quote": 11274857.33793 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.39, "high": 0.395, "low": 0.373, "close": 0.381, "volume": 43453897.32, "close_time": 1767916799999, "quote_volume": 16728649.64883, "trades": 70501, "taker_buy_base": 20549027.63, "taker_buy_quote": 7922020.93098 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.38, "high": 0.398, "low": 0.374, "close": 0.388, "volume": 30422496.11, "close_time": 1768003199999, "quote_volume": 11734366.8738, "trades": 61786, "taker_buy_base": 15380961.94, "taker_buy_quote": 5938265.09918 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.387, "high": 0.389, "low": 0.374, "close": 0.379, "volume": 15412431.09, "close_time": 1768089599999, "quote_volume": 5877778.40219, "trades": 29505, "taker_buy_base": 7795408.6, "taker_buy_quote": 2974095.54708 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.379, "high": 0.388, "low": 0.369, "close": 0.377, "volume": 20639708.39, "close_time": 1768175999999, "quote_volume": 7853406.70511, "trades": 34791, "taker_buy_base": 10659535.72, "taker_buy_quote": 4057668.90454 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.377, "high": 0.394, "low": 0.364, "close": 0.369, "volume": 33495789.54, "close_time": 1768262399999, "quote_volume": 12635041.47891, "trades": 66494, "taker_buy_base": 16692178.65, "taker_buy_quote": 6300562.59669 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.369, "high": 0.436, "low": 0.365, "close": 0.42, "volume": 50610598.8, "close_time": 1768348799999, "quote_volume": 20114710.17297, "trades": 91225, "taker_buy_base": 26180778.38, "taker_buy_quote": 10423663.2545 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.42, "high": 0.43, "low": 0.405, "close": 0.411, "volume": 40132870.69, "close_time": 1768435199999, "quote_volume": 16760748.12408, "trades": 113894, "taker_buy_base": 20843976.85, "taker_buy_quote": 8715428.60163 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.411, "high": 0.411, "low": 0.376, "close": 0.385, "volume": 29624586.54, "close_time": 1768521599999, "quote_volume": 11610677.9036, "trades": 58196, "taker_buy_base": 13986386.8, "taker_buy_quote": 5483072.93575 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.385, "high": 0.39, "low": 0.369, "close": 0.388, "volume": 19735810.58, "close_time": 1768607999999, "quote_volume": 7516268.84536, "trades": 32785, "taker_buy_base": 9651247.13, "taker_buy_quote": 3677431.96107 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.388, "high": 0.39, "low": 0.377, "close": 0.379, "volume": 12610030.8, "close_time": 1768694399999, "quote_volume": 4853531.70167, "trades": 21033, "taker_buy_base": 6104300.55, "taker_buy_quote": 2351672.97115 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.379, "high": 0.387, "low": 0.35, "close": 0.351, "volume": 17856784.48, "close_time": 1768780799999, "quote_volume": 6643549.02001, "trades": 31028, "taker_buy_base": 8393000.79, "taker_buy_quote": 3124948.41502 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.352, "high": 0.358, "low": 0.311, "close": 0.353, "volume": 51509760.76, "close_time": 1768867199999, "quote_volume": 17398928.07347, "trades": 69334, "taker_buy_base": 26339619.01, "taker_buy_quote": 8903859.36012 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.353, "high": 0.355, "low": 0.325, "close": 0.33, "volume": 29620963.23, "close_time": 1768953599999, "quote_volume": 10013195.54998, "trades": 49032, "taker_buy_base": 14163513.46, "taker_buy_quote": 4791686.3025 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.329, "high": 0.351, "low": 0.322, "close": 0.338, "volume": 45580602.08, "close_time": 1769039999999, "quote_volume": 15377766.76881, "trades": 73371, "taker_buy_base": 23087557.42, "taker_buy_quote": 7798160.05162 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.339, "high": 0.345, "low": 0.326, "close": 0.334, "volume": 23291193.76, "close_time": 1769126399999, "quote_volume": 7831992.60474, "trades": 34809, "taker_buy_base": 11154973.63, "taker_buy_quote": 3754776.71564 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.334, "high": 0.348, "low": 0.327, "close": 0.335, "volume": 23553221.44, "close_time": 1769212799999, "quote_volume": 7928315.73595, "trades": 34501, "taker_buy_base": 11853488.83, "taker_buy_quote": 3992073.20756 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.335, "high": 0.341, "low": 0.331, "close": 0.335, "volume": 9501853.35, "close_time": 1769299199999, "quote_volume": 3189187.74342, "trades": 12134, "taker_buy_base": 5105921.89, "taker_buy_quote": 1713849.35102 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.335, "high": 0.335, "low": 0.308, "close": 0.318, "volume": 26726773.91, "close_time": 1769385599999, "quote_volume": 8634147.89728, "trades": 33732, "taker_buy_base": 12941942.58, "taker_buy_quote": 4180405.18451 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.318, "high": 0.337, "low": 0.317, "close": 0.329, "volume": 22600527.98, "close_time": 1769471999999, "quote_volume": 7395209.86534, "trades": 29737, "taker_buy_base": 11491464.92, "taker_buy_quote": 3762459.46028 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.328, "high": 0.335, "low": 0.322, "close": 0.324, "volume": 34607902.02, "close_time": 1769558399999, "quote_volume": 11349813.41465, "trades": 39856, "taker_buy_base": 14613226.79, "taker_buy_quote": 4796364.97923 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.324, "high": 0.33, "low": 0.314, "close": 0.32, "volume": 33333554.92, "close_time": 1769644799999, "quote_volume": 10725476.67203, "trades": 38421, "taker_buy_base": 16885708.97, "taker_buy_quote": 5435183.0964 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.321, "high": 0.322, "low": 0.286, "close": 0.296, "volume": 41579897.87, "close_time": 1769731199999, "quote_volume": 12453453.27996, "trades": 51717, "taker_buy_base": 20373401.85, "taker_buy_quote": 6103363.93742 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.295, "high": 0.298, "low": 0.28, "close": 0.289, "volume": 45164764.0, "close_time": 1769817599999, "quote_volume": 13099865.93453, "trades": 59488, "taker_buy_base": 23194129.31, "taker_buy_quote": 6728932.975 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.289, "high": 0.289, "low": 0.225, "close": 0.255, "volume": 93161643.24, "close_time": 1769903999999, "quote_volume": 23734800.92037, "trades": 81493, "taker_buy_base": 47108770.15, "taker_buy_quote": 12003628.29188 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.254, "high": 0.264, "low": 0.238, "close": 0.245, "volume": 58203432.0, "close_time": 1769990399999, "quote_volume": 14624540.82389, "trades": 52646, "taker_buy_base": 28698351.54, "taker_buy_quote": 7212348.56304 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.245, "high": 0.264, "low": 0.24, "close": 0.255, "volume": 62292295.98, "close_time": 1770076799999, "quote_volume": 15688875.57768, "trades": 69696, "taker_buy_base": 31856652.08, "taker_buy_quote": 8025817.48958 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.256, "high": 0.266, "low": 0.241, "close": 0.25, "volume": 65244669.9, "close_time": 1770163199999, "quote_volume": 16535045.85292, "trades": 62460, "taker_buy_base": 32499889.93, "taker_buy_quote": 8242785.98845 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.251, "high": 0.255, "low": 0.241, "close": 0.249, "volume": 46876224.76, "close_time": 1770249599999, "quote_volume": 11662563.25468, "trades": 53840, "taker_buy_base": 24389976.6, "taker_buy_quote": 6072446.17636 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.249, "high": 0.252, "low": 0.205, "close": 0.208, "volume": 97853654.65, "close_time": 1770335999999, "quote_volume": 22077879.13957, "trades": 106863, "taker_buy_base": 48274909.7, "taker_buy_quote": 10897326.42918 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.208, "high": 0.246, "low": 0.18, "close": 0.234, "volume": 122252839.82, "close_time": 1770422399999, "quote_volume": 26479589.81805, "trades": 99800, "taker_buy_base": 62790214.99, "taker_buy_quote": 13602226.93131 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.235, "high": 0.239, "low": 0.222, "close": 0.233, "volume": 73965312.62, "close_time": 1770508799999, "quote_volume": 17188988.68987, "trades": 48249, "taker_buy_base": 37134768.2, "taker_buy_quote": 8632179.68587 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.233, "high": 0.235, "low": 0.224, "close": 0.227, "volume": 37256517.0, "close_time": 1770595199999, "quote_volume": 8579753.36306, "trades": 26425, "taker_buy_base": 18469497.07, "taker_buy_quote": 4255317.7904 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.227, "high": 0.231, "low": 0.217, "close": 0.227, "volume": 40732273.73, "close_time": 1770681599999, "quote_volume": 9146734.26663, "trades": 32591, "taker_buy_base": 20661111.12, "taker_buy_quote": 4642576.7757 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.226, "high": 0.228, "low": 0.211, "close": 0.217, "volume": 36819994.52, "close_time": 1770767999999, "quote_volume": 8055908.2407, "trades": 28904, "taker_buy_base": 18006663.67, "taker_buy_quote": 3935964.44841 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.217, "high": 0.22, "low": 0.203, "close": 0.208, "volume": 50289030.28, "close_time": 1770854399999, "quote_volume": 10569010.39155, "trades": 41115, "taker_buy_base": 24791349.74, "taker_buy_quote": 5209729.65355 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.207, "high": 0.217, "low": 0.206, "close": 0.216, "volume": 45322837.86, "close_time": 1770940799999, "quote_volume": 9595198.4588, "trades": 41519, "taker_buy_base": 23208892.56, "taker_buy_quote": 4916208.26909 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.216, "high": 0.224, "low": 0.212, "close": 0.221, "volume": 32641403.13, "close_time": 1771027199999, "quote_volume": 7086523.35213, "trades": 35002, "taker_buy_base": 16426694.7, "taker_buy_quote": 3567398.89022 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.221, "high": 0.264, "low": 0.22, "close": 0.255, "volume": 39308493.13, "close_time": 1771113599999, "quote_volume": 9468468.00608, "trades": 44822, "taker_buy_base": 20151918.53, "taker_buy_quote": 4857738.09972 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.255, "high": 0.256, "low": 0.225, "close": 0.231, "volume": 48096512.02, "close_time": 1771199999999, "quote_volume": 11488493.17317, "trades": 54519, "taker_buy_base": 21848094.88, "taker_buy_quote": 5220190.26295 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.231, "high": 0.239, "low": 0.226, "close": 0.236, "volume": 29645232.42, "close_time": 1771286399999, "quote_volume": 6909731.41965, "trades": 37080, "taker_buy_base": 14935853.72, "taker_buy_quote": 3482682.89492 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.236, "high": 0.239, "low": 0.229, "close": 0.23, "volume": 28252601.42, "close_time": 1771372799999, "quote_volume": 6596066.44516, "trades": 33460, "taker_buy_base": 14593408.41, "taker_buy_quote": 3409428.74245 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.23, "high": 0.234, "low": 0.22, "close": 0.222, "volume": 36660120.76, "close_time": 1771459199999, "quote_volume": 8343596.03205, "trades": 38578, "taker_buy_base": 18342003.37, "taker_buy_quote": 4179977.23155 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.221, "high": 0.225, "low": 0.213, "close": 0.217, "volume": 23479054.43, "close_time": 1771545599999, "quote_volume": 5128587.70574, "trades": 25898, "taker_buy_base": 11776203.43, "taker_buy_quote": 2574744.73715 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.216, "high": 0.229, "low": 0.213, "close": 0.225, "volume": 26909483.78, "close_time": 1771631999999, "quote_volume": 5949364.60076, "trades": 35270, "taker_buy_base": 13862256.58, "taker_buy_quote": 3066768.48234 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.225, "high": 0.23, "low": 0.221, "close": 0.222, "volume": 12224446.75, "close_time": 1771718399999, "quote_volume": 2752982.21356, "trades": 14501, "taker_buy_base": 6036251.42, "taker_buy_quote": 1360709.53548 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.221, "high": 0.222, "low": 0.209, "close": 0.212, "volume": 18048788.87, "close_time": 1771804799999, "quote_volume": 3880111.44764, "trades": 15435, "taker_buy_base": 9728064.27, "taker_buy_quote": 2093919.36792 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.211, "high": 0.214, "low": 0.199, "close": 0.2, "volume": 39110190.66, "close_time": 1771891199999, "quote_volume": 7993092.63573, "trades": 36765, "taker_buy_base": 19022976.25, "taker_buy_quote": 3891059.66889 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.201, "high": 0.203, "low": 0.193, "close": 0.194, "volume": 28025327.94, "close_time": 1771977599999, "quote_volume": 5548546.38224, "trades": 23130, "taker_buy_base": 13198683.68, "taker_buy_quote": 2615262.54527 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.194, "high": 0.23, "low": 0.192, "close": 0.215, "volume": 71110511.94, "close_time": 1772063999999, "quote_volume": 15016554.43451, "trades": 57717, "taker_buy_base": 35532135.37, "taker_buy_quote": 7488947.60662 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.215, "high": 0.219, "low": 0.203, "close": 0.209, "volume": 36386334.73, "close_time": 1772150399999, "quote_volume": 7690914.97225, "trades": 33348, "taker_buy_base": 18446708.05, "taker_buy_quote": 3903882.47493 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.209, "high": 0.216, "low": 0.2, "close": 0.204, "volume": 28004040.08, "close_time": 1772236799999, "quote_volume": 5846387.061, "trades": 25883, "taker_buy_base": 13719236.73, "taker_buy_quote": 2867769.71127 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.204, "high": 0.205, "low": 0.181, "close": 0.195, "volume": 56712934.2, "close_time": 1772323199999, "quote_volume": 10814075.7751, "trades": 43345, "taker_buy_base": 29945186.99, "taker_buy_quote": 5705913.44499 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.195, "high": 0.206, "low": 0.185, "close": 0.19, "volume": 48308788.49, "close_time": 1772409599999, "quote_volume": 9400252.50944, "trades": 35347, "taker_buy_base": 24282250.5, "taker_buy_quote": 4726563.55937 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.19, "high": 0.211, "low": 0.188, "close": 0.201, "volume": 42609836.02, "close_time": 1772495999999, "quote_volume": 8490067.51695, "trades": 40786, "taker_buy_base": 21044349.29, "taker_buy_quote": 4199686.79239 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.201, "high": 0.207, "low": 0.194, "close": 0.204, "volume": 45082784.44, "close_time": 1772582399999, "quote_volume": 9036205.84879, "trades": 39571, "taker_buy_base": 22070339.07, "taker_buy_quote": 4427518.78403 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.204, "high": 0.223, "low": 0.201, "close": 0.214, "volume": 48379815.5, "close_time": 1772668799999, "quote_volume": 10208920.9899, "trades": 45632, "taker_buy_base": 23329447.29, "taker_buy_quote": 4919678.35965 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.214, "high": 0.223, "low": 0.207, "close": 0.214, "volume": 30739473.32, "close_time": 1772755199999, "quote_volume": 6575570.44948, "trades": 40054, "taker_buy_base": 15503674.07, "taker_buy_quote": 3319018.07759 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.215, "high": 0.219, "low": 0.186, "close": 0.189, "volume": 54928841.87, "close_time": 1772841599999, "quote_volume": 10912932.71807, "trades": 44565, "taker_buy_base": 26839902.33, "taker_buy_quote": 5325607.77578 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.189, "high": 0.19, "low": 0.176, "close": 0.178, "volume": 26694357.87, "close_time": 1772927999999, "quote_volume": 4843604.81717, "trades": 17163, "taker_buy_base": 12884999.43, "taker_buy_quote": 2340171.16894 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.178, "high": 0.182, "low": 0.173, "close": 0.177, "volume": 30397133.91, "close_time": 1773014399999, "quote_volume": 5406397.59324, "trades": 21794, "taker_buy_base": 15060916.77, "taker_buy_quote": 2680706.4682 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.177, "high": 0.183, "low": 0.17, "close": 0.171, "volume": 59917506.21, "close_time": 1773100799999, "quote_volume": 10615759.2439, "trades": 31283, "taker_buy_base": 28556107.38, "taker_buy_quote": 5069280.35564 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.171, "high": 0.176, "low": 0.162, "close": 0.164, "volume": 74122967.02, "close_time": 1773187199999, "quote_volume": 12580387.23536, "trades": 42335, "taker_buy_base": 36160189.86, "taker_buy_quote": 6139104.95509 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.164, "high": 0.173, "low": 0.161, "close": 0.167, "volume": 48789363.72, "close_time": 1773273599999, "quote_volume": 8147345.57073, "trades": 25841, "taker_buy_base": 24472191.17, "taker_buy_quote": 4086793.26322 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.167, "high": 0.173, "low": 0.163, "close": 0.169, "volume": 38340826.85, "close_time": 1773359999999, "quote_volume": 6377710.78718, "trades": 18477, "taker_buy_base": 19418559.64, "taker_buy_quote": 3231604.59679 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.17, "high": 0.182, "low": 0.165, "close": 0.168, "volume": 59469073.56, "close_time": 1773446399999, "quote_volume": 10275695.91324, "trades": 27843, "taker_buy_base": 28242474.92, "taker_buy_quote": 4885866.47107 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.168, "high": 0.17, "low": 0.163, "close": 0.166, "volume": 24700600.71, "close_time": 1773532799999, "quote_volume": 4099513.83043, "trades": 12569, "taker_buy_base": 12816649.49, "taker_buy_quote": 2128763.76271 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.166, "high": 0.171, "low": 0.164, "close": 0.17, "volume": 31224581.6, "close_time": 1773619199999, "quote_volume": 5219013.18073, "trades": 15115, "taker_buy_base": 16184402.82, "taker_buy_quote": 2707233.81321 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.17, "high": 0.193, "low": 0.169, "close": 0.19, "volume": 109772413.59, "close_time": 1773705599999, "quote_volume": 20252529.9117, "trades": 62422, "taker_buy_base": 53495545.13, "taker_buy_quote": 9873824.5647 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.189, "high": 0.193, "low": 0.183, "close": 0.189, "volume": 47823792.18, "close_time": 1773791999999, "quote_volume": 8967965.91874, "trades": 34927, "taker_buy_base": 25187479.67, "taker_buy_quote": 4725285.62002 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.189, "high": 0.194, "low": 0.173, "close": 0.181, "volume": 44835518.46, "close_time": 1773878399999, "quote_volume": 8155582.52958, "trades": 30361, "taker_buy_base": 22156839.03, "taker_buy_quote": 4031498.63295 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.181, "high": 0.182, "low": 0.17, "close": 0.173, "volume": 35261059.59, "close_time": 1773964799999, "quote_volume": 6155341.14853, "trades": 20502, "taker_buy_base": 18134759.21, "taker_buy_quote": 3164962.51683 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.173, "high": 0.182, "low": 0.172, "close": 0.178, "volume": 35398401.51, "close_time": 1774051199999, "quote_volume": 6272279.25664, "trades": 19154, "taker_buy_base": 18187973.62, "taker_buy_quote": 3223456.44082 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.178, "high": 0.183, "low": 0.172, "close": 0.174, "volume": 24883821.77, "close_time": 1774137599999, "quote_volume": 4458992.8178, "trades": 13935, "taker_buy_base": 12199606.02, "taker_buy_quote": 2186533.07766 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.174, "high": 0.179, "low": 0.167, "close": 0.171, "volume": 36982836.22, "close_time": 1774223999999, "quote_volume": 6388655.84072, "trades": 19818, "taker_buy_base": 18482719.12, "taker_buy_quote": 3195488.78126 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.172, "high": 0.194, "low": 0.17, "close": 0.187, "volume": 49520966.61, "close_time": 1774310399999, "quote_volume": 8944022.24979, "trades": 33524, "taker_buy_base": 25366073.2, "taker_buy_quote": 4578850.60129 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.186, "high": 0.197, "low": 0.184, "close": 0.192, "volume": 28812400.59, "close_time": 1774396799999, "quote_volume": 5439979.22919, "trades": 24356, "taker_buy_base": 14477222.01, "taker_buy_quote": 2733706.43417 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.192, "high": 0.202, "low": 0.189, "close": 0.189, "volume": 28043558.29, "close_time": 1774483199999, "quote_volume": 5481275.18478, "trades": 24780, "taker_buy_base": 14777520.22, "taker_buy_quote": 2890839.11067 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.19, "high": 0.191, "low": 0.184, "close": 0.188, "volume": 19095684.72, "close_time": 1774569599999, "quote_volume": 3584800.18712, "trades": 15103, "taker_buy_base": 9295495.01, "taker_buy_quote": 1746058.48245 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.187, "high": 0.189, "low": 0.169, "close": 0.17, "volume": 35336545.24, "close_time": 1774655999999, "quote_volume": 6250738.84273, "trades": 23256, "taker_buy_base": 17877686.74, "taker_buy_quote": 3161650.5391 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.171, "high": 0.183, "low": 0.17, "close": 0.175, "volume": 19441186.82, "close_time": 1774742399999, "quote_volume": 3427730.65159, "trades": 15019, "taker_buy_base": 9513514.88, "taker_buy_quote": 1675843.03449 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.176, "high": 0.176, "low": 0.167, "close": 0.171, "volume": 12569033.77, "close_time": 1774828799999, "quote_volume": 2167417.67078, "trades": 8443, "taker_buy_base": 6481381.04, "taker_buy_quote": 1117911.56957 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.172, "high": 0.181, "low": 0.171, "close": 0.176, "volume": 14540988.74, "close_time": 1774915199999, "quote_volume": 2580098.09887, "trades": 14340, "taker_buy_base": 6965449.5, "taker_buy_quote": 1237263.45275 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.177, "high": 0.182, "low": 0.173, "close": 0.179, "volume": 18532915.93, "close_time": 1775001599999, "quote_volume": 3295788.52833, "trades": 15682, "taker_buy_base": 9641230.37, "taker_buy_quote": 1716563.26589 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.179, "high": 0.188, "low": 0.177, "close": 0.182, "volume": 19534906.2, "close_time": 1775087999999, "quote_volume": 3586607.14823, "trades": 16577, "taker_buy_base": 9036647.22, "taker_buy_quote": 1659100.24309 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.182, "high": 0.183, "low": 0.174, "close": 0.179, "volume": 25087839.75, "close_time": 1775174399999, "quote_volume": 4453194.02452, "trades": 18183, "taker_buy_base": 12669212.86, "taker_buy_quote": 2250260.16459 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.179, "high": 0.185, "low": 0.178, "close": 0.182, "volume": 18621884.98, "close_time": 1775260799999, "quote_volume": 3386266.06553, "trades": 12630, "taker_buy_base": 8607700.92, "taker_buy_quote": 1566218.24854 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.182, "high": 0.185, "low": 0.177, "close": 0.181, "volume": 11908521.94, "close_time": 1775347199999, "quote_volume": 2145591.42671, "trades": 8197, "taker_buy_base": 5964665.29, "taker_buy_quote": 1075793.37034 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.182, "high": 0.183, "low": 0.174, "close": 0.182, "volume": 11993655.62, "close_time": 1775433599999, "quote_volume": 2129972.7224, "trades": 9302, "taker_buy_base": 6006994.15, "taker_buy_quote": 1066179.57197 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.183, "high": 0.192, "low": 0.177, "close": 0.178, "volume": 25260427.02, "close_time": 1775519999999, "quote_volume": 4682403.16993, "trades": 19263, "taker_buy_base": 12196492.4, "taker_buy_quote": 2262795.65734 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.178, "high": 0.204, "low": 0.176, "close": 0.199, "volume": 28144963.3, "close_time": 1775606399999, "quote_volume": 5281288.54263, "trades": 20046, "taker_buy_base": 14022513.93, "taker_buy_quote": 2629546.90797 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.2, "high": 0.202, "low": 0.191, "close": 0.194, "volume": 23958712.02, "close_time": 1775692799999, "quote_volume": 4712995.35831, "trades": 20581, "taker_buy_base": 12593874.36, "taker_buy_quote": 2478174.01355 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.194, "high": 0.207, "low": 0.188, "close": 0.198, "volume": 23969324.38, "close_time": 1775779199999, "quote_volume": 4684104.76232, "trades": 20180, "taker_buy_base": 12464124.12, "taker_buy_quote": 2438103.73673 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.198, "high": 0.202, "low": 0.197, "close": 0.198, "volume": 3681994.88, "close_time": 1775865599999, "quote_volume": 734756.02781, "trades": 3645, "taker_buy_base": 2051490.11, "taker_buy_quote": 409346.3036 } ] } }, "last_update": "2026-04-10T08:57:30.000505" }