{ "symbol": "币安人生USDT", "fetched_at": "2026-03-24T16:48:49.607882", "intervals": { "1h": { "count": 1827, "start_date": "2026-01-07T14:00:00", "end_date": "2026-03-24T16:00:00", "klines": [ { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.1139, "high": 0.186, "low": 0.1139, "close": 0.151, "volume": 125737829.3, "close_time": 1767797999999, "quote_volume": 19595337.30718, "trades": 81444, "taker_buy_base": 72039451.5, "taker_buy_quote": 11237792.93895 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.151, "high": 0.156, "low": 0.1303, "close": 0.135, "volume": 75688320.3, "close_time": 1767801599999, "quote_volume": 10792591.63526, "trades": 55477, "taker_buy_base": 33980814.9, "taker_buy_quote": 4835965.9936 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.1348, "high": 0.1438, "low": 0.132, "close": 0.1399, "volume": 23105968.7, "close_time": 1767805199999, "quote_volume": 3192060.57509, "trades": 18424, "taker_buy_base": 10932346.4, "taker_buy_quote": 1510106.32873 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.1397, "high": 0.15, "low": 0.139, "close": 0.1457, "volume": 21512400.5, "close_time": 1767808799999, "quote_volume": 3133013.99264, "trades": 16592, "taker_buy_base": 10247579.3, "taker_buy_quote": 1493389.63178 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.1458, "high": 0.15, "low": 0.1376, "close": 0.1399, "volume": 12427380.0, "close_time": 1767812399999, "quote_volume": 1805353.14243, "trades": 11703, "taker_buy_base": 5583468.6, "taker_buy_quote": 815303.26721 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.1399, "high": 0.1488, "low": 0.1354, "close": 0.1472, "volume": 11483527.1, "close_time": 1767815999999, "quote_volume": 1632196.9942, "trades": 10542, "taker_buy_base": 5639968.0, "taker_buy_quote": 798348.8287 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.1475, "high": 0.1489, "low": 0.1425, "close": 0.1454, "volume": 5663366.7, "close_time": 1767819599999, "quote_volume": 823236.17903, "trades": 6802, "taker_buy_base": 2718039.0, "taker_buy_quote": 395186.78568 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.1454, "high": 0.1466, "low": 0.1422, "close": 0.1428, "volume": 3934672.5, "close_time": 1767823199999, "quote_volume": 568861.50349, "trades": 4416, "taker_buy_base": 2020625.4, "taker_buy_quote": 292112.95364 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.1429, "high": 0.1463, "low": 0.1381, "close": 0.1435, "volume": 5980695.5, "close_time": 1767826799999, "quote_volume": 848350.20271, "trades": 5501, "taker_buy_base": 2554448.9, "taker_buy_quote": 362389.69273 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.1434, "high": 0.1482, "low": 0.142, "close": 0.1443, "volume": 5698973.0, "close_time": 1767830399999, "quote_volume": 828878.1461, "trades": 5061, "taker_buy_base": 2869462.2, "taker_buy_quote": 417281.97798 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1441, "high": 0.153, "low": 0.1417, "close": 0.1467, "volume": 14509178.4, "close_time": 1767833999999, "quote_volume": 2150343.85058, "trades": 9748, "taker_buy_base": 7221625.6, "taker_buy_quote": 1070424.75028 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.1467, "high": 0.1478, "low": 0.1424, "close": 0.1477, "volume": 6846119.1, "close_time": 1767837599999, "quote_volume": 994972.62686, "trades": 6314, "taker_buy_base": 4053409.1, "taker_buy_quote": 589766.232 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.1477, "high": 0.1483, "low": 0.138, "close": 0.1387, "volume": 8798207.1, "close_time": 1767841199999, "quote_volume": 1260726.01914, "trades": 7033, "taker_buy_base": 3956071.3, "taker_buy_quote": 568994.79443 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.1386, "high": 0.1409, "low": 0.1321, "close": 0.1337, "volume": 10355634.4, "close_time": 1767844799999, "quote_volume": 1412039.39837, "trades": 7285, "taker_buy_base": 4399115.1, "taker_buy_quote": 598239.93773 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.1336, "high": 0.1368, "low": 0.131, "close": 0.1366, "volume": 12274544.8, "close_time": 1767848399999, "quote_volume": 1647117.56543, "trades": 7485, "taker_buy_base": 6673373.4, "taker_buy_quote": 892914.86873 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.1366, "high": 0.1378, "low": 0.133, "close": 0.1349, "volume": 8481845.9, "close_time": 1767851999999, "quote_volume": 1147974.15222, "trades": 4747, "taker_buy_base": 3164716.0, "taker_buy_quote": 428562.29286 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.1349, "high": 0.1363, "low": 0.1155, "close": 0.1173, "volume": 34318489.9, "close_time": 1767855599999, "quote_volume": 4272784.04265, "trades": 22473, "taker_buy_base": 13589528.9, "taker_buy_quote": 1689199.15984 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.1176, "high": 0.1238, "low": 0.113, "close": 0.1179, "volume": 37860997.9, "close_time": 1767859199999, "quote_volume": 4504001.00717, "trades": 19937, "taker_buy_base": 16120950.0, "taker_buy_quote": 1915917.54312 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.1177, "high": 0.123, "low": 0.1143, "close": 0.1166, "volume": 17325128.3, "close_time": 1767862799999, "quote_volume": 2054689.81234, "trades": 8469, "taker_buy_base": 9217449.7, "taker_buy_quote": 1093739.7907 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.1168, "high": 0.1218, "low": 0.1125, "close": 0.1203, "volume": 12614083.1, "close_time": 1767866399999, "quote_volume": 1499165.1124, "trades": 6763, "taker_buy_base": 6878319.7, "taker_buy_quote": 819120.01758 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.1202, "high": 0.1241, "low": 0.117, "close": 0.1212, "volume": 9733462.7, "close_time": 1767869999999, "quote_volume": 1174047.58572, "trades": 5206, "taker_buy_base": 4610342.7, "taker_buy_quote": 557130.46806 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.1211, "high": 0.1273, "low": 0.1184, "close": 0.1248, "volume": 12934078.0, "close_time": 1767873599999, "quote_volume": 1604033.92429, "trades": 8578, "taker_buy_base": 6130268.4, "taker_buy_quote": 760681.46175 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.1248, "high": 0.1254, "low": 0.1209, "close": 0.1214, "volume": 8306537.6, "close_time": 1767877199999, "quote_volume": 1028252.17425, "trades": 5849, "taker_buy_base": 2803920.1, "taker_buy_quote": 347234.1092 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.1216, "high": 0.1219, "low": 0.1183, "close": 0.1195, "volume": 5234656.1, "close_time": 1767880799999, "quote_volume": 629194.21803, "trades": 3846, "taker_buy_base": 2504951.0, "taker_buy_quote": 301389.77253 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.1195, "high": 0.158, "low": 0.1185, "close": 0.1408, "volume": 144457491.0, "close_time": 1767884399999, "quote_volume": 20491631.67727, "trades": 92642, "taker_buy_base": 74239074.1, "taker_buy_quote": 10500337.79886 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.1408, "high": 0.1547, "low": 0.1363, "close": 0.1466, "volume": 41739586.9, "close_time": 1767887999999, "quote_volume": 6118020.27295, "trades": 26646, "taker_buy_base": 24121668.6, "taker_buy_quote": 3535575.45706 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.1463, "high": 0.1504, "low": 0.134, "close": 0.1408, "volume": 30172772.5, "close_time": 1767891599999, "quote_volume": 4246359.82093, "trades": 20449, "taker_buy_base": 15378293.6, "taker_buy_quote": 2167550.84918 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.1409, "high": 0.143, "low": 0.1369, "close": 0.1405, "volume": 7805381.6, "close_time": 1767895199999, "quote_volume": 1089971.14099, "trades": 5640, "taker_buy_base": 4034723.2, "taker_buy_quote": 564095.78234 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.1404, "high": 0.1417, "low": 0.1337, "close": 0.1375, "volume": 5902432.7, "close_time": 1767898799999, "quote_volume": 809656.11678, "trades": 4817, "taker_buy_base": 3169403.8, "taker_buy_quote": 435258.20593 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.1374, "high": 0.1393, "low": 0.1361, "close": 0.1367, "volume": 2866906.2, "close_time": 1767902399999, "quote_volume": 395535.87893, "trades": 2381, "taker_buy_base": 1510612.4, "taker_buy_quote": 208667.96274 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.1366, "high": 0.1405, "low": 0.1357, "close": 0.14, "volume": 3233066.7, "close_time": 1767905999999, "quote_volume": 447902.32258, "trades": 2376, "taker_buy_base": 1828178.9, "taker_buy_quote": 253255.15966 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.1401, "high": 0.1412, "low": 0.1384, "close": 0.1404, "volume": 2986682.4, "close_time": 1767909599999, "quote_volume": 418164.01924, "trades": 2215, "taker_buy_base": 1231553.9, "taker_buy_quote": 172473.17864 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.1406, "high": 0.142, "low": 0.1356, "close": 0.1372, "volume": 2623148.0, "close_time": 1767913199999, "quote_volume": 363176.64504, "trades": 2139, "taker_buy_base": 818917.3, "taker_buy_quote": 113075.7249 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.1372, "high": 0.1394, "low": 0.1357, "close": 0.1359, "volume": 2602344.3, "close_time": 1767916799999, "quote_volume": 357106.86135, "trades": 2336, "taker_buy_base": 1093003.6, "taker_buy_quote": 150124.66257 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.1361, "high": 0.1426, "low": 0.1346, "close": 0.1416, "volume": 6528172.7, "close_time": 1767920399999, "quote_volume": 900881.64377, "trades": 5661, "taker_buy_base": 3410541.1, "taker_buy_quote": 471535.53928 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.1415, "high": 0.1498, "low": 0.14, "close": 0.1431, "volume": 15589960.7, "close_time": 1767923999999, "quote_volume": 2262805.65026, "trades": 11495, "taker_buy_base": 7142524.9, "taker_buy_quote": 1037872.97508 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.1431, "high": 0.1555, "low": 0.1431, "close": 0.1534, "volume": 21320325.6, "close_time": 1767927599999, "quote_volume": 3212639.70088, "trades": 17706, "taker_buy_base": 10186324.9, "taker_buy_quote": 1538591.16954 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.1533, "high": 0.1597, "low": 0.1495, "close": 0.1532, "volume": 19967730.0, "close_time": 1767931199999, "quote_volume": 3087433.93786, "trades": 13161, "taker_buy_base": 9641517.6, "taker_buy_quote": 1494180.97261 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.1534, "high": 0.155, "low": 0.1453, "close": 0.148, "volume": 10002435.1, "close_time": 1767934799999, "quote_volume": 1501433.67909, "trades": 7889, "taker_buy_base": 4157842.2, "taker_buy_quote": 623768.42951 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.148, "high": 0.1522, "low": 0.1451, "close": 0.1516, "volume": 7909819.3, "close_time": 1767938399999, "quote_volume": 1175001.80342, "trades": 5320, "taker_buy_base": 3669287.2, "taker_buy_quote": 546476.46305 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.1514, "high": 0.1522, "low": 0.1473, "close": 0.148, "volume": 6816914.4, "close_time": 1767941999999, "quote_volume": 1021089.50237, "trades": 4450, "taker_buy_base": 3355001.9, "taker_buy_quote": 503236.82382 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.1483, "high": 0.1512, "low": 0.1446, "close": 0.1448, "volume": 9298124.4, "close_time": 1767945599999, "quote_volume": 1372019.29795, "trades": 5738, "taker_buy_base": 3965851.8, "taker_buy_quote": 584376.51942 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.145, "high": 0.145, "low": 0.1389, "close": 0.1402, "volume": 15591760.1, "close_time": 1767949199999, "quote_volume": 2200522.67016, "trades": 11007, "taker_buy_base": 6563042.7, "taker_buy_quote": 927108.16074 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.1399, "high": 0.1422, "low": 0.1382, "close": 0.1397, "volume": 7751765.4, "close_time": 1767952799999, "quote_volume": 1088184.95299, "trades": 6250, "taker_buy_base": 3338488.4, "taker_buy_quote": 468818.22414 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.1397, "high": 0.14, "low": 0.1254, "close": 0.1296, "volume": 26994513.0, "close_time": 1767956399999, "quote_volume": 3531874.71538, "trades": 21490, "taker_buy_base": 11117212.8, "taker_buy_quote": 1452792.37989 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.1297, "high": 0.1329, "low": 0.1295, "close": 0.1306, "volume": 6639787.9, "close_time": 1767959999999, "quote_volume": 873230.69661, "trades": 4129, "taker_buy_base": 3625784.8, "taker_buy_quote": 476980.82399 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.1306, "high": 0.1321, "low": 0.1286, "close": 0.1297, "volume": 6434437.4, "close_time": 1767963599999, "quote_volume": 839461.99122, "trades": 4302, "taker_buy_base": 3155379.3, "taker_buy_quote": 411773.78996 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.1297, "high": 0.1349, "low": 0.1296, "close": 0.1317, "volume": 7836061.7, "close_time": 1767967199999, "quote_volume": 1028932.1652, "trades": 5809, "taker_buy_base": 4352242.6, "taker_buy_quote": 571709.10357 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.1317, "high": 0.1321, "low": 0.128, "close": 0.1313, "volume": 9350148.3, "close_time": 1767970799999, "quote_volume": 1214328.52605, "trades": 6104, "taker_buy_base": 3743593.0, "taker_buy_quote": 486541.43092 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.1313, "high": 0.1363, "low": 0.1307, "close": 0.1321, "volume": 9520799.5, "close_time": 1767974399999, "quote_volume": 1268644.39595, "trades": 6225, "taker_buy_base": 5048277.3, "taker_buy_quote": 673735.62767 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.1319, "high": 0.1358, "low": 0.1319, "close": 0.1356, "volume": 5755658.2, "close_time": 1767977999999, "quote_volume": 771978.27964, "trades": 4312, "taker_buy_base": 2686173.4, "taker_buy_quote": 360306.5598 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.1357, "high": 0.1466, "low": 0.1338, "close": 0.1459, "volume": 16975157.4, "close_time": 1767981599999, "quote_volume": 2364204.96977, "trades": 16720, "taker_buy_base": 10987846.2, "taker_buy_quote": 1531610.40482 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.1458, "high": 0.15, "low": 0.1371, "close": 0.1415, "volume": 22541386.4, "close_time": 1767985199999, "quote_volume": 3246828.42945, "trades": 25933, "taker_buy_base": 11793414.5, "taker_buy_quote": 1705305.08845 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.1415, "high": 0.1436, "low": 0.1381, "close": 0.1392, "volume": 5693386.1, "close_time": 1767988799999, "quote_volume": 800631.73437, "trades": 5974, "taker_buy_base": 2857282.8, "taker_buy_quote": 401975.58871 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.1392, "high": 0.1406, "low": 0.1377, "close": 0.139, "volume": 2640710.5, "close_time": 1767992399999, "quote_volume": 367283.49148, "trades": 3361, "taker_buy_base": 1256355.9, "taker_buy_quote": 174836.90824 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.1389, "high": 0.1414, "low": 0.1388, "close": 0.1396, "volume": 2299823.8, "close_time": 1767995999999, "quote_volume": 322057.47891, "trades": 2588, "taker_buy_base": 1248176.7, "taker_buy_quote": 174704.48631 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.1396, "high": 0.1403, "low": 0.1377, "close": 0.1394, "volume": 1999522.5, "close_time": 1767999599999, "quote_volume": 277704.96705, "trades": 2059, "taker_buy_base": 996682.0, "taker_buy_quote": 138481.11397 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.1396, "high": 0.1414, "low": 0.1385, "close": 0.1394, "volume": 4324048.5, "close_time": 1768003199999, "quote_volume": 606333.29532, "trades": 3636, "taker_buy_base": 2146766.8, "taker_buy_quote": 301284.17462 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1393, "high": 0.1423, "low": 0.1384, "close": 0.139, "volume": 5317803.0, "close_time": 1768006799999, "quote_volume": 745646.86717, "trades": 4802, "taker_buy_base": 2227953.7, "taker_buy_quote": 312161.15052 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.139, "high": 0.1456, "low": 0.1387, "close": 0.1445, "volume": 9445596.2, "close_time": 1768010399999, "quote_volume": 1349692.70958, "trades": 8054, "taker_buy_base": 5267889.6, "taker_buy_quote": 753218.38198 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.1445, "high": 0.1458, "low": 0.1408, "close": 0.143, "volume": 7312914.2, "close_time": 1768013999999, "quote_volume": 1048731.19764, "trades": 6594, "taker_buy_base": 2761449.4, "taker_buy_quote": 396628.81084 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.143, "high": 0.145, "low": 0.141, "close": 0.1423, "volume": 6283974.2, "close_time": 1768017599999, "quote_volume": 897734.56032, "trades": 5131, "taker_buy_base": 2127449.8, "taker_buy_quote": 304178.99581 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.1423, "high": 0.143, "low": 0.1301, "close": 0.1346, "volume": 15908962.2, "close_time": 1768021199999, "quote_volume": 2155351.56631, "trades": 12897, "taker_buy_base": 8113031.4, "taker_buy_quote": 1098109.03508 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.1346, "high": 0.1368, "low": 0.1338, "close": 0.136, "volume": 4015345.4, "close_time": 1768024799999, "quote_volume": 543001.95743, "trades": 3503, "taker_buy_base": 1728145.3, "taker_buy_quote": 233890.21297 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.1359, "high": 0.1369, "low": 0.1335, "close": 0.1362, "volume": 4785592.1, "close_time": 1768028399999, "quote_volume": 647517.1091, "trades": 4292, "taker_buy_base": 2493152.1, "taker_buy_quote": 337415.50789 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.1361, "high": 0.1389, "low": 0.1355, "close": 0.1372, "volume": 5422288.2, "close_time": 1768031999999, "quote_volume": 742190.15831, "trades": 3431, "taker_buy_base": 2545010.3, "taker_buy_quote": 348874.4346 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.1372, "high": 0.1375, "low": 0.1344, "close": 0.1351, "volume": 3902732.1, "close_time": 1768035599999, "quote_volume": 529611.71135, "trades": 4373, "taker_buy_base": 1851178.8, "taker_buy_quote": 251082.84482 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.1353, "high": 0.1502, "low": 0.1348, "close": 0.1439, "volume": 36508863.3, "close_time": 1768039199999, "quote_volume": 5291550.83105, "trades": 25848, "taker_buy_base": 20524851.4, "taker_buy_quote": 2977971.62007 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.1437, "high": 0.1468, "low": 0.1406, "close": 0.1437, "volume": 13297321.7, "close_time": 1768042799999, "quote_volume": 1909106.19007, "trades": 9407, "taker_buy_base": 6513970.3, "taker_buy_quote": 935692.8744 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.1439, "high": 0.1468, "low": 0.1418, "close": 0.1466, "volume": 7894325.6, "close_time": 1768046399999, "quote_volume": 1143239.23606, "trades": 6357, "taker_buy_base": 4669582.0, "taker_buy_quote": 677235.40465 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.1466, "high": 0.1504, "low": 0.145, "close": 0.1461, "volume": 20575062.6, "close_time": 1768049999999, "quote_volume": 3040616.54928, "trades": 15647, "taker_buy_base": 12333761.9, "taker_buy_quote": 1825712.26118 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.146, "high": 0.1472, "low": 0.144, "close": 0.1457, "volume": 5986799.7, "close_time": 1768053599999, "quote_volume": 871187.87703, "trades": 4613, "taker_buy_base": 3033571.0, "taker_buy_quote": 442054.15014 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.1459, "high": 0.1566, "low": 0.1457, "close": 0.1516, "volume": 38452908.5, "close_time": 1768057199999, "quote_volume": 5854431.00195, "trades": 26818, "taker_buy_base": 21863974.2, "taker_buy_quote": 3332081.72433 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.1515, "high": 0.1571, "low": 0.1506, "close": 0.1563, "volume": 16534977.0, "close_time": 1768060799999, "quote_volume": 2538127.93801, "trades": 10765, "taker_buy_base": 8730569.8, "taker_buy_quote": 1341938.06068 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.1563, "high": 0.1761, "low": 0.1547, "close": 0.1728, "volume": 76311096.5, "close_time": 1768064399999, "quote_volume": 12730156.12358, "trades": 43758, "taker_buy_base": 40579457.7, "taker_buy_quote": 6760584.21001 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.1729, "high": 0.1742, "low": 0.1617, "close": 0.1635, "volume": 33059295.9, "close_time": 1768067999999, "quote_volume": 5525655.61249, "trades": 25462, "taker_buy_base": 16819399.5, "taker_buy_quote": 2809247.97522 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.1635, "high": 0.1684, "low": 0.1614, "close": 0.1659, "volume": 20297947.0, "close_time": 1768071599999, "quote_volume": 3344859.80476, "trades": 15211, "taker_buy_base": 11390466.3, "taker_buy_quote": 1876531.27284 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.166, "high": 0.1672, "low": 0.1624, "close": 0.1671, "volume": 7321677.9, "close_time": 1768075199999, "quote_volume": 1208953.74137, "trades": 5255, "taker_buy_base": 3383446.6, "taker_buy_quote": 559064.8846 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.1671, "high": 0.17, "low": 0.1639, "close": 0.1687, "volume": 7156591.5, "close_time": 1768078799999, "quote_volume": 1194694.3719, "trades": 6841, "taker_buy_base": 3699547.8, "taker_buy_quote": 618117.75954 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.1686, "high": 0.1716, "low": 0.1628, "close": 0.1667, "volume": 10561029.5, "close_time": 1768082399999, "quote_volume": 1760809.31783, "trades": 7817, "taker_buy_base": 5903833.1, "taker_buy_quote": 984563.72286 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.1666, "high": 0.1745, "low": 0.1655, "close": 0.1665, "volume": 11753770.1, "close_time": 1768085999999, "quote_volume": 2009249.91441, "trades": 12197, "taker_buy_base": 5444400.4, "taker_buy_quote": 930911.14213 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.1664, "high": 0.1775, "low": 0.1646, "close": 0.1726, "volume": 14119433.7, "close_time": 1768089599999, "quote_volume": 2424347.89186, "trades": 12538, "taker_buy_base": 7262802.9, "taker_buy_quote": 1248003.54312 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.1726, "high": 0.1748, "low": 0.1662, "close": 0.1688, "volume": 14449000.3, "close_time": 1768093199999, "quote_volume": 2463983.88109, "trades": 13893, "taker_buy_base": 6591952.8, "taker_buy_quote": 1123335.28371 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.1688, "high": 0.175, "low": 0.1688, "close": 0.1729, "volume": 13091845.5, "close_time": 1768096799999, "quote_volume": 2260348.89171, "trades": 9754, "taker_buy_base": 6818664.7, "taker_buy_quote": 1177082.8988 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.1728, "high": 0.188, "low": 0.1724, "close": 0.1817, "volume": 32834403.2, "close_time": 1768100399999, "quote_volume": 5954317.1654, "trades": 27840, "taker_buy_base": 18170062.0, "taker_buy_quote": 3297904.91332 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.1815, "high": 0.1834, "low": 0.1643, "close": 0.1687, "volume": 32626646.5, "close_time": 1768103999999, "quote_volume": 5620005.79689, "trades": 28249, "taker_buy_base": 13808427.0, "taker_buy_quote": 2376367.33893 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.1686, "high": 0.1707, "low": 0.1594, "close": 0.1632, "volume": 28548875.4, "close_time": 1768107599999, "quote_volume": 4708024.06106, "trades": 19438, "taker_buy_base": 13879989.7, "taker_buy_quote": 2290129.32545 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.1631, "high": 0.1698, "low": 0.1631, "close": 0.168, "volume": 12507221.0, "close_time": 1768111199999, "quote_volume": 2086008.31629, "trades": 8578, "taker_buy_base": 5640846.1, "taker_buy_quote": 940318.94526 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.1681, "high": 0.17, "low": 0.1645, "close": 0.1678, "volume": 10545113.4, "close_time": 1768114799999, "quote_volume": 1756821.71956, "trades": 8660, "taker_buy_base": 4574673.4, "taker_buy_quote": 762094.11302 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.1679, "high": 0.1693, "low": 0.1581, "close": 0.1634, "volume": 30438979.3, "close_time": 1768118399999, "quote_volume": 4934260.6785, "trades": 15733, "taker_buy_base": 12581546.0, "taker_buy_quote": 2039503.26009 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.1634, "high": 0.165, "low": 0.1596, "close": 0.164, "volume": 8945860.0, "close_time": 1768121999999, "quote_volume": 1453775.09446, "trades": 8119, "taker_buy_base": 4219616.9, "taker_buy_quote": 686341.82616 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.164, "high": 0.1678, "low": 0.1632, "close": 0.1649, "volume": 7540546.1, "close_time": 1768125599999, "quote_volume": 1242892.79154, "trades": 6301, "taker_buy_base": 2991398.3, "taker_buy_quote": 493347.50421 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.1648, "high": 0.1689, "low": 0.1631, "close": 0.1647, "volume": 11968121.7, "close_time": 1768129199999, "quote_volume": 1986114.15209, "trades": 9489, "taker_buy_base": 4792351.8, "taker_buy_quote": 796666.28993 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.1647, "high": 0.1672, "low": 0.1633, "close": 0.1645, "volume": 8268209.6, "close_time": 1768132799999, "quote_volume": 1365400.13863, "trades": 6350, "taker_buy_base": 3244138.2, "taker_buy_quote": 535868.45403 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.1645, "high": 0.1664, "low": 0.1536, "close": 0.1593, "volume": 20845548.7, "close_time": 1768136399999, "quote_volume": 3323931.38431, "trades": 15788, "taker_buy_base": 8545734.9, "taker_buy_quote": 1363858.64538 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.1596, "high": 0.1619, "low": 0.1552, "close": 0.1554, "volume": 12053315.1, "close_time": 1768139999999, "quote_volume": 1911428.85175, "trades": 8438, "taker_buy_base": 5352744.8, "taker_buy_quote": 849282.32426 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.1554, "high": 0.16, "low": 0.1505, "close": 0.1535, "volume": 23675532.7, "close_time": 1768143599999, "quote_volume": 3656473.08356, "trades": 14611, "taker_buy_base": 11441793.1, "taker_buy_quote": 1766891.04079 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.1534, "high": 0.1553, "low": 0.1509, "close": 0.1521, "volume": 11811954.4, "close_time": 1768147199999, "quote_volume": 1807333.70098, "trades": 8068, "taker_buy_base": 6380877.1, "taker_buy_quote": 976334.53955 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.1522, "high": 0.1547, "low": 0.1474, "close": 0.1509, "volume": 17497711.5, "close_time": 1768150799999, "quote_volume": 2636432.43725, "trades": 11459, "taker_buy_base": 7336168.2, "taker_buy_quote": 1107285.83234 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.1509, "high": 0.1532, "low": 0.1491, "close": 0.1516, "volume": 8234015.0, "close_time": 1768154399999, "quote_volume": 1244296.32647, "trades": 4391, "taker_buy_base": 3515625.5, "taker_buy_quote": 531705.36314 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.1519, "high": 0.1559, "low": 0.1506, "close": 0.1516, "volume": 8099352.4, "close_time": 1768157999999, "quote_volume": 1238760.04067, "trades": 5739, "taker_buy_base": 3383648.9, "taker_buy_quote": 517867.73494 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.1516, "high": 0.152, "low": 0.1503, "close": 0.1517, "volume": 2714861.3, "close_time": 1768161599999, "quote_volume": 410403.23989, "trades": 2157, "taker_buy_base": 1375160.4, "taker_buy_quote": 207856.92752 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.1518, "high": 0.1518, "low": 0.1482, "close": 0.1496, "volume": 3394999.1, "close_time": 1768165199999, "quote_volume": 508207.6692, "trades": 2517, "taker_buy_base": 1535568.2, "taker_buy_quote": 229938.3828 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.1496, "high": 0.1496, "low": 0.1453, "close": 0.1491, "volume": 5381674.7, "close_time": 1768168799999, "quote_volume": 791515.6551, "trades": 3317, "taker_buy_base": 2474354.4, "taker_buy_quote": 363849.20892 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.1491, "high": 0.1495, "low": 0.1467, "close": 0.1488, "volume": 4199528.5, "close_time": 1768172399999, "quote_volume": 622260.48685, "trades": 2301, "taker_buy_base": 1889191.3, "taker_buy_quote": 279976.63924 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.1488, "high": 0.1518, "low": 0.1464, "close": 0.1502, "volume": 6543544.6, "close_time": 1768175999999, "quote_volume": 977476.01891, "trades": 4321, "taker_buy_base": 2970990.5, "taker_buy_quote": 443994.85361 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1502, "high": 0.1553, "low": 0.1475, "close": 0.1526, "volume": 12159733.5, "close_time": 1768179599999, "quote_volume": 1857885.55513, "trades": 8711, "taker_buy_base": 5697189.9, "taker_buy_quote": 870718.52308 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.1526, "high": 0.1544, "low": 0.1481, "close": 0.149, "volume": 9092212.9, "close_time": 1768183199999, "quote_volume": 1369660.04622, "trades": 5983, "taker_buy_base": 4604157.0, "taker_buy_quote": 692006.61222 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.1488, "high": 0.158, "low": 0.1487, "close": 0.1565, "volume": 12993259.6, "close_time": 1768186799999, "quote_volume": 1987182.43698, "trades": 7468, "taker_buy_base": 7804747.7, "taker_buy_quote": 1195358.77097 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.1564, "high": 0.1597, "low": 0.154, "close": 0.156, "volume": 11005163.9, "close_time": 1768190399999, "quote_volume": 1718093.83488, "trades": 8459, "taker_buy_base": 5600032.5, "taker_buy_quote": 875387.97881 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.1559, "high": 0.161, "low": 0.1557, "close": 0.1589, "volume": 18824482.4, "close_time": 1768193999999, "quote_volume": 2975165.8507, "trades": 14210, "taker_buy_base": 13529591.0, "taker_buy_quote": 2138992.05121 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.1588, "high": 0.1588, "low": 0.1535, "close": 0.1549, "volume": 7899550.8, "close_time": 1768197599999, "quote_volume": 1227212.06875, "trades": 5352, "taker_buy_base": 3698623.8, "taker_buy_quote": 575135.70573 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.1549, "high": 0.156, "low": 0.1539, "close": 0.1545, "volume": 3998251.8, "close_time": 1768201199999, "quote_volume": 617991.49393, "trades": 2658, "taker_buy_base": 1491630.7, "taker_buy_quote": 230598.75053 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.1545, "high": 0.1555, "low": 0.1536, "close": 0.1538, "volume": 5058316.3, "close_time": 1768204799999, "quote_volume": 779955.63192, "trades": 3085, "taker_buy_base": 2076699.1, "taker_buy_quote": 320288.73569 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.1537, "high": 0.1552, "low": 0.1535, "close": 0.1535, "volume": 21742106.3, "close_time": 1768208399999, "quote_volume": 3340519.19891, "trades": 9334, "taker_buy_base": 4996575.6, "taker_buy_quote": 768856.49847 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.1535, "high": 0.1666, "low": 0.1464, "close": 0.1612, "volume": 52397553.1, "close_time": 1768211999999, "quote_volume": 8280358.53913, "trades": 36004, "taker_buy_base": 25552320.2, "taker_buy_quote": 4071969.04468 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.1613, "high": 0.165, "low": 0.1564, "close": 0.1606, "volume": 16883480.9, "close_time": 1768215599999, "quote_volume": 2721079.13287, "trades": 15610, "taker_buy_base": 9406013.0, "taker_buy_quote": 1519115.65675 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.1605, "high": 0.17, "low": 0.1601, "close": 0.1648, "volume": 19073460.8, "close_time": 1768219199999, "quote_volume": 3150931.25675, "trades": 17171, "taker_buy_base": 12546794.1, "taker_buy_quote": 2071621.22679 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.1647, "high": 0.1726, "low": 0.1641, "close": 0.1673, "volume": 19045254.7, "close_time": 1768222799999, "quote_volume": 3216314.20717, "trades": 16665, "taker_buy_base": 10705467.0, "taker_buy_quote": 1810072.70852 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.1673, "high": 0.1705, "low": 0.1579, "close": 0.1589, "volume": 21233405.0, "close_time": 1768226399999, "quote_volume": 3494893.57737, "trades": 17006, "taker_buy_base": 9723957.5, "taker_buy_quote": 1602361.28849 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.159, "high": 0.1691, "low": 0.157, "close": 0.1673, "volume": 28767788.6, "close_time": 1768229999999, "quote_volume": 4682832.68619, "trades": 29271, "taker_buy_base": 16591472.1, "taker_buy_quote": 2707134.11645 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.1673, "high": 0.1688, "low": 0.1644, "close": 0.1672, "volume": 10697051.0, "close_time": 1768233599999, "quote_volume": 1782438.37439, "trades": 10004, "taker_buy_base": 4988392.3, "taker_buy_quote": 831306.90307 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.1672, "high": 0.1678, "low": 0.1632, "close": 0.1653, "volume": 7462230.2, "close_time": 1768237199999, "quote_volume": 1235961.55603, "trades": 6867, "taker_buy_base": 3221834.9, "taker_buy_quote": 533720.64288 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.1654, "high": 0.1661, "low": 0.1606, "close": 0.1622, "volume": 6685375.6, "close_time": 1768240799999, "quote_volume": 1089987.63914, "trades": 5989, "taker_buy_base": 3304913.9, "taker_buy_quote": 538512.32531 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.1624, "high": 0.1643, "low": 0.1614, "close": 0.1636, "volume": 2599440.7, "close_time": 1768244399999, "quote_volume": 423260.07338, "trades": 2751, "taker_buy_base": 1413070.9, "taker_buy_quote": 230022.27675 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.1635, "high": 0.1652, "low": 0.1622, "close": 0.1638, "volume": 2956650.4, "close_time": 1768247999999, "quote_volume": 483319.2486, "trades": 2991, "taker_buy_base": 1667102.4, "taker_buy_quote": 272680.62429 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.1637, "high": 0.1637, "low": 0.1601, "close": 0.1609, "volume": 3045742.1, "close_time": 1768251599999, "quote_volume": 491461.21447, "trades": 3359, "taker_buy_base": 1225254.3, "taker_buy_quote": 197727.83596 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.161, "high": 0.161, "low": 0.1556, "close": 0.1569, "volume": 6208146.4, "close_time": 1768255199999, "quote_volume": 983800.28413, "trades": 5067, "taker_buy_base": 2340014.1, "taker_buy_quote": 370913.95157 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.157, "high": 0.1592, "low": 0.157, "close": 0.1591, "volume": 3179973.4, "close_time": 1768258799999, "quote_volume": 502846.23021, "trades": 2603, "taker_buy_base": 1920847.7, "taker_buy_quote": 303786.2308 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.1591, "high": 0.1601, "low": 0.158, "close": 0.1594, "volume": 3351575.5, "close_time": 1768262399999, "quote_volume": 532901.48093, "trades": 3061, "taker_buy_base": 1712478.2, "taker_buy_quote": 272461.86209 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1594, "high": 0.1772, "low": 0.1581, "close": 0.1692, "volume": 59224264.8, "close_time": 1768265999999, "quote_volume": 10065186.28228, "trades": 98362, "taker_buy_base": 35506932.4, "taker_buy_quote": 6036753.42534 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.1693, "high": 0.1751, "low": 0.1687, "close": 0.172, "volume": 15116258.9, "close_time": 1768269599999, "quote_volume": 2602043.91842, "trades": 20458, "taker_buy_base": 8117970.2, "taker_buy_quote": 1397850.05125 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.1721, "high": 0.1743, "low": 0.1685, "close": 0.1693, "volume": 9772130.2, "close_time": 1768273199999, "quote_volume": 1672542.09332, "trades": 12796, "taker_buy_base": 5106955.0, "taker_buy_quote": 873925.29521 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.1693, "high": 0.1727, "low": 0.1684, "close": 0.1695, "volume": 6746465.8, "close_time": 1768276799999, "quote_volume": 1148271.08388, "trades": 8327, "taker_buy_base": 3611174.0, "taker_buy_quote": 614882.82519 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.1695, "high": 0.1737, "low": 0.168, "close": 0.1734, "volume": 6683300.8, "close_time": 1768280399999, "quote_volume": 1146200.17234, "trades": 6514, "taker_buy_base": 3409459.6, "taker_buy_quote": 585483.34365 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.1733, "high": 0.1828, "low": 0.1726, "close": 0.1794, "volume": 26114066.7, "close_time": 1768283999999, "quote_volume": 4661367.89547, "trades": 26351, "taker_buy_base": 15556466.1, "taker_buy_quote": 2778300.94691 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.1794, "high": 0.1803, "low": 0.1759, "close": 0.178, "volume": 13698333.0, "close_time": 1768287599999, "quote_volume": 2443994.80729, "trades": 13302, "taker_buy_base": 6193050.5, "taker_buy_quote": 1105259.81707 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.178, "high": 0.18, "low": 0.1754, "close": 0.1764, "volume": 12920743.5, "close_time": 1768291199999, "quote_volume": 2296569.72314, "trades": 6107, "taker_buy_base": 5028774.2, "taker_buy_quote": 894289.63075 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.1763, "high": 0.1811, "low": 0.1749, "close": 0.1757, "volume": 8397501.8, "close_time": 1768294799999, "quote_volume": 1494805.37626, "trades": 7015, "taker_buy_base": 4290438.6, "taker_buy_quote": 764873.92035 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.1757, "high": 0.1775, "low": 0.1733, "close": 0.1768, "volume": 9418471.3, "close_time": 1768298399999, "quote_volume": 1647373.92579, "trades": 8001, "taker_buy_base": 4264648.8, "taker_buy_quote": 745957.98667 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.1767, "high": 0.1776, "low": 0.1719, "close": 0.1731, "volume": 8988161.4, "close_time": 1768301999999, "quote_volume": 1572326.47276, "trades": 6127, "taker_buy_base": 3665986.9, "taker_buy_quote": 641884.69801 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.1731, "high": 0.1733, "low": 0.1706, "close": 0.1722, "volume": 7929087.9, "close_time": 1768305599999, "quote_volume": 1363520.33833, "trades": 6541, "taker_buy_base": 4034852.6, "taker_buy_quote": 694187.46415 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.1722, "high": 0.1749, "low": 0.1699, "close": 0.1731, "volume": 6302510.3, "close_time": 1768309199999, "quote_volume": 1087499.59766, "trades": 5845, "taker_buy_base": 2837391.6, "taker_buy_quote": 490053.07859 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.1729, "high": 0.1731, "low": 0.169, "close": 0.1725, "volume": 8058077.8, "close_time": 1768312799999, "quote_volume": 1380087.77775, "trades": 5928, "taker_buy_base": 3191489.6, "taker_buy_quote": 546573.94914 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.1725, "high": 0.1763, "low": 0.1703, "close": 0.1751, "volume": 11137406.9, "close_time": 1768316399999, "quote_volume": 1936517.95652, "trades": 10045, "taker_buy_base": 6690688.6, "taker_buy_quote": 1164719.92164 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.1751, "high": 0.1816, "low": 0.1743, "close": 0.1799, "volume": 36952340.5, "close_time": 1768319999999, "quote_volume": 6599446.03864, "trades": 50597, "taker_buy_base": 21459883.7, "taker_buy_quote": 3834056.02972 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.1799, "high": 0.1824, "low": 0.1756, "close": 0.1776, "volume": 16418253.2, "close_time": 1768323599999, "quote_volume": 2948076.45425, "trades": 22192, "taker_buy_base": 8180473.2, "taker_buy_quote": 1471266.21228 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.1778, "high": 0.1781, "low": 0.175, "close": 0.1771, "volume": 5331788.1, "close_time": 1768327199999, "quote_volume": 941171.38649, "trades": 4847, "taker_buy_base": 2812829.3, "taker_buy_quote": 496867.30483 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.177, "high": 0.185, "low": 0.177, "close": 0.1836, "volume": 9625469.9, "close_time": 1768330799999, "quote_volume": 1741465.08591, "trades": 8099, "taker_buy_base": 5811410.8, "taker_buy_quote": 1052470.2329 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.1837, "high": 0.1852, "low": 0.1813, "close": 0.1842, "volume": 5908603.7, "close_time": 1768334399999, "quote_volume": 1083457.23784, "trades": 5872, "taker_buy_base": 3238241.9, "taker_buy_quote": 594350.17351 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.1841, "high": 0.1844, "low": 0.1807, "close": 0.1815, "volume": 2419654.5, "close_time": 1768337999999, "quote_volume": 440911.67546, "trades": 3252, "taker_buy_base": 1216778.8, "taker_buy_quote": 221651.60407 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.1816, "high": 0.185, "low": 0.1816, "close": 0.1841, "volume": 2779865.5, "close_time": 1768341599999, "quote_volume": 510531.14418, "trades": 3496, "taker_buy_base": 1912226.6, "taker_buy_quote": 351216.8757 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.184, "high": 0.1862, "low": 0.1788, "close": 0.1802, "volume": 8445837.8, "close_time": 1768345199999, "quote_volume": 1541487.84255, "trades": 9777, "taker_buy_base": 3775547.6, "taker_buy_quote": 691253.23937 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.1803, "high": 0.1872, "low": 0.1803, "close": 0.1863, "volume": 8410903.8, "close_time": 1768348799999, "quote_volume": 1554355.70097, "trades": 8471, "taker_buy_base": 4997110.4, "taker_buy_quote": 923035.42043 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.1863, "high": 0.2158, "low": 0.1862, "close": 0.213, "volume": 56196682.9, "close_time": 1768352399999, "quote_volume": 11311346.32548, "trades": 52666, "taker_buy_base": 32836189.7, "taker_buy_quote": 6609966.36666 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.2131, "high": 0.2138, "low": 0.2011, "close": 0.2055, "volume": 28790259.0, "close_time": 1768355999999, "quote_volume": 5922575.88492, "trades": 27863, "taker_buy_base": 12523074.1, "taker_buy_quote": 2578103.9521 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.2056, "high": 0.289, "low": 0.2053, "close": 0.2711, "volume": 149402541.2, "close_time": 1768359599999, "quote_volume": 38829450.36701, "trades": 205859, "taker_buy_base": 82395646.0, "taker_buy_quote": 21311858.32644 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.2712, "high": 0.2786, "low": 0.2555, "close": 0.2753, "volume": 63226489.1, "close_time": 1768363199999, "quote_volume": 17023952.82375, "trades": 67792, "taker_buy_base": 26697651.2, "taker_buy_quote": 7184434.97893 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.275, "high": 0.285, "low": 0.2692, "close": 0.2778, "volume": 35980893.9, "close_time": 1768366799999, "quote_volume": 9988571.15645, "trades": 36202, "taker_buy_base": 15197619.2, "taker_buy_quote": 4219937.74356 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.278, "high": 0.2785, "low": 0.2614, "close": 0.2666, "volume": 28613406.3, "close_time": 1768370399999, "quote_volume": 7727909.9862, "trades": 26343, "taker_buy_base": 13011441.2, "taker_buy_quote": 3513469.56451 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.2669, "high": 0.2674, "low": 0.2481, "close": 0.2533, "volume": 35472263.5, "close_time": 1768373999999, "quote_volume": 9106925.77268, "trades": 30561, "taker_buy_base": 16699712.7, "taker_buy_quote": 4283928.4002 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.2533, "high": 0.2666, "low": 0.2529, "close": 0.2614, "volume": 16904404.0, "close_time": 1768377599999, "quote_volume": 4392235.65437, "trades": 17724, "taker_buy_base": 8207906.0, "taker_buy_quote": 2132834.00664 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.2615, "high": 0.2682, "low": 0.2585, "close": 0.265, "volume": 17903164.4, "close_time": 1768381199999, "quote_volume": 4716269.01169, "trades": 20619, "taker_buy_base": 9471120.3, "taker_buy_quote": 2495755.3415 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.265, "high": 0.275, "low": 0.2588, "close": 0.2592, "volume": 20744074.9, "close_time": 1768384799999, "quote_volume": 5509983.08765, "trades": 22950, "taker_buy_base": 10116694.6, "taker_buy_quote": 2696032.10262 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.2593, "high": 0.2661, "low": 0.2521, "close": 0.2647, "volume": 14087411.4, "close_time": 1768388399999, "quote_volume": 3650977.47165, "trades": 18385, "taker_buy_base": 7050561.2, "taker_buy_quote": 1829283.44658 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.2648, "high": 0.2841, "low": 0.2567, "close": 0.2701, "volume": 37528558.8, "close_time": 1768391999999, "quote_volume": 10235113.6947, "trades": 39385, "taker_buy_base": 20963044.7, "taker_buy_quote": 5727162.39398 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.2701, "high": 0.2766, "low": 0.2489, "close": 0.2526, "volume": 28353215.1, "close_time": 1768395599999, "quote_volume": 7452807.32208, "trades": 29188, "taker_buy_base": 12709393.7, "taker_buy_quote": 3342612.4623 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.2525, "high": 0.2541, "low": 0.2368, "close": 0.2502, "volume": 39246017.3, "close_time": 1768399199999, "quote_volume": 9619386.65081, "trades": 41058, "taker_buy_base": 18100102.2, "taker_buy_quote": 4442051.55265 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.2503, "high": 0.2559, "low": 0.2444, "close": 0.2507, "volume": 14725875.9, "close_time": 1768402799999, "quote_volume": 3690660.19989, "trades": 15965, "taker_buy_base": 6988786.4, "taker_buy_quote": 1753856.54855 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.2506, "high": 0.2591, "low": 0.2454, "close": 0.248, "volume": 15802919.5, "close_time": 1768406399999, "quote_volume": 3974957.40197, "trades": 16535, "taker_buy_base": 7319493.4, "taker_buy_quote": 1843646.72211 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.248, "high": 0.256, "low": 0.2413, "close": 0.2527, "volume": 17657202.7, "close_time": 1768409999999, "quote_volume": 4396555.42166, "trades": 17612, "taker_buy_base": 8604224.4, "taker_buy_quote": 2145867.1892 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.2525, "high": 0.2576, "low": 0.248, "close": 0.25, "volume": 9421646.7, "close_time": 1768413599999, "quote_volume": 2383542.04374, "trades": 11377, "taker_buy_base": 5218965.2, "taker_buy_quote": 1321597.1724 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.25, "high": 0.2509, "low": 0.2329, "close": 0.2401, "volume": 13864991.3, "close_time": 1768417199999, "quote_volume": 3347991.94403, "trades": 15436, "taker_buy_base": 6396959.3, "taker_buy_quote": 1543900.34901 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.2402, "high": 0.245, "low": 0.234, "close": 0.2436, "volume": 8321572.3, "close_time": 1768420799999, "quote_volume": 1991933.04488, "trades": 9483, "taker_buy_base": 4040024.0, "taker_buy_quote": 967918.36105 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.2436, "high": 0.2531, "low": 0.2421, "close": 0.2515, "volume": 7141700.9, "close_time": 1768424399999, "quote_volume": 1766050.70216, "trades": 8816, "taker_buy_base": 4109502.4, "taker_buy_quote": 1017441.4126 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.2514, "high": 0.2538, "low": 0.2481, "close": 0.2512, "volume": 6215100.7, "close_time": 1768427999999, "quote_volume": 1562504.84069, "trades": 6192, "taker_buy_base": 3269755.8, "taker_buy_quote": 822007.72698 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.2513, "high": 0.255, "low": 0.247, "close": 0.2533, "volume": 7107066.6, "close_time": 1768431599999, "quote_volume": 1796092.37256, "trades": 7951, "taker_buy_base": 3877041.3, "taker_buy_quote": 980535.23965 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.2532, "high": 0.2688, "low": 0.2531, "close": 0.2648, "volume": 22655176.4, "close_time": 1768435199999, "quote_volume": 5936632.58548, "trades": 21884, "taker_buy_base": 12116545.0, "taker_buy_quote": 3175678.2271 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2646, "high": 0.2684, "low": 0.2539, "close": 0.2595, "volume": 16909166.0, "close_time": 1768438799999, "quote_volume": 4410078.87891, "trades": 16831, "taker_buy_base": 8097506.3, "taker_buy_quote": 2114696.21586 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.2596, "high": 0.2606, "low": 0.2378, "close": 0.238, "volume": 17799213.2, "close_time": 1768442399999, "quote_volume": 4430922.6336, "trades": 16990, "taker_buy_base": 7519213.0, "taker_buy_quote": 1875698.89665 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.2379, "high": 0.2441, "low": 0.2345, "close": 0.2402, "volume": 16031423.3, "close_time": 1768445999999, "quote_volume": 3846400.21133, "trades": 14279, "taker_buy_base": 7976908.4, "taker_buy_quote": 1914268.65525 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.2402, "high": 0.2421, "low": 0.2168, "close": 0.2242, "volume": 32109271.6, "close_time": 1768449599999, "quote_volume": 7293465.69235, "trades": 28707, "taker_buy_base": 16312428.3, "taker_buy_quote": 3703133.08521 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.2242, "high": 0.2288, "low": 0.2212, "close": 0.2247, "volume": 13444220.2, "close_time": 1768453199999, "quote_volume": 3033259.13247, "trades": 13605, "taker_buy_base": 6526853.5, "taker_buy_quote": 1471694.39703 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.2245, "high": 0.2273, "low": 0.2174, "close": 0.2269, "volume": 14460269.5, "close_time": 1768456799999, "quote_volume": 3218445.8972, "trades": 12901, "taker_buy_base": 7287273.3, "taker_buy_quote": 1620764.31354 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.2268, "high": 0.2297, "low": 0.223, "close": 0.2249, "volume": 7388146.3, "close_time": 1768460399999, "quote_volume": 1670238.89139, "trades": 7431, "taker_buy_base": 3636404.8, "taker_buy_quote": 822345.77879 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.2247, "high": 0.2281, "low": 0.2206, "close": 0.2253, "volume": 7026757.8, "close_time": 1768463999999, "quote_volume": 1574844.96006, "trades": 6922, "taker_buy_base": 3267950.3, "taker_buy_quote": 732684.69281 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.2252, "high": 0.242, "low": 0.2234, "close": 0.2358, "volume": 22606916.3, "close_time": 1768467599999, "quote_volume": 5307514.51122, "trades": 19431, "taker_buy_base": 11977984.6, "taker_buy_quote": 2811614.97833 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.2359, "high": 0.2457, "low": 0.2315, "close": 0.2356, "volume": 13916826.8, "close_time": 1768471199999, "quote_volume": 3311499.13601, "trades": 14403, "taker_buy_base": 7112960.3, "taker_buy_quote": 1692170.1662 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.2357, "high": 0.2361, "low": 0.2259, "close": 0.2316, "volume": 7305846.6, "close_time": 1768474799999, "quote_volume": 1696036.16794, "trades": 8973, "taker_buy_base": 3327313.6, "taker_buy_quote": 772907.22833 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.2314, "high": 0.233, "low": 0.228, "close": 0.2307, "volume": 5128909.9, "close_time": 1768478399999, "quote_volume": 1182654.77345, "trades": 5255, "taker_buy_base": 2523563.1, "taker_buy_quote": 581844.52305 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.2307, "high": 0.2386, "low": 0.2301, "close": 0.2369, "volume": 7047598.3, "close_time": 1768481999999, "quote_volume": 1658253.52838, "trades": 7030, "taker_buy_base": 3610092.0, "taker_buy_quote": 849621.51193 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.2368, "high": 0.2404, "low": 0.235, "close": 0.2376, "volume": 6651965.1, "close_time": 1768485599999, "quote_volume": 1580229.78434, "trades": 6126, "taker_buy_base": 3431711.4, "taker_buy_quote": 815973.55339 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.2375, "high": 0.2444, "low": 0.2273, "close": 0.2358, "volume": 11542924.7, "close_time": 1768489199999, "quote_volume": 2720205.14979, "trades": 12510, "taker_buy_base": 5203864.5, "taker_buy_quote": 1230226.9628 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.2358, "high": 0.24, "low": 0.1877, "close": 0.2022, "volume": 60547529.5, "close_time": 1768492799999, "quote_volume": 12503264.64315, "trades": 55570, "taker_buy_base": 28189590.1, "taker_buy_quote": 5795525.29674 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.2024, "high": 0.2269, "low": 0.1953, "close": 0.2204, "volume": 43625519.6, "close_time": 1768496399999, "quote_volume": 9256176.60409, "trades": 43686, "taker_buy_base": 24253915.9, "taker_buy_quote": 5150952.8713 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.2205, "high": 0.221, "low": 0.2072, "close": 0.2149, "volume": 12748504.6, "close_time": 1768499999999, "quote_volume": 2721548.95868, "trades": 11059, "taker_buy_base": 7097098.7, "taker_buy_quote": 1510208.33021 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.2151, "high": 0.2187, "low": 0.2126, "close": 0.2165, "volume": 3566642.2, "close_time": 1768503599999, "quote_volume": 768792.94523, "trades": 4126, "taker_buy_base": 1739084.6, "taker_buy_quote": 375120.11931 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.2163, "high": 0.2178, "low": 0.2104, "close": 0.2125, "volume": 5364476.5, "close_time": 1768507199999, "quote_volume": 1147855.7067, "trades": 5611, "taker_buy_base": 2096392.2, "taker_buy_quote": 449391.01789 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.2126, "high": 0.2161, "low": 0.2103, "close": 0.2125, "volume": 2798525.7, "close_time": 1768510799999, "quote_volume": 595581.6412, "trades": 3910, "taker_buy_base": 1409351.3, "taker_buy_quote": 299803.26026 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.2126, "high": 0.2154, "low": 0.2118, "close": 0.2137, "volume": 1868860.0, "close_time": 1768514399999, "quote_volume": 398959.92132, "trades": 2555, "taker_buy_base": 922729.9, "taker_buy_quote": 197163.22535 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.2137, "high": 0.2179, "low": 0.2112, "close": 0.2126, "volume": 2801027.4, "close_time": 1768517999999, "quote_volume": 601089.34696, "trades": 3334, "taker_buy_base": 1347883.1, "taker_buy_quote": 289650.51739 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.2125, "high": 0.216, "low": 0.2068, "close": 0.2159, "volume": 6828083.5, "close_time": 1768521599999, "quote_volume": 1442915.82023, "trades": 6641, "taker_buy_base": 3355192.4, "taker_buy_quote": 709704.30441 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.2159, "high": 0.2235, "low": 0.2151, "close": 0.2168, "volume": 8526855.6, "close_time": 1768525199999, "quote_volume": 1871696.24652, "trades": 6849, "taker_buy_base": 4301249.4, "taker_buy_quote": 944494.04767 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.2168, "high": 0.2219, "low": 0.2147, "close": 0.2177, "volume": 6221995.6, "close_time": 1768528799999, "quote_volume": 1358934.47267, "trades": 5770, "taker_buy_base": 3147221.0, "taker_buy_quote": 687022.79698 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.2178, "high": 0.218, "low": 0.2071, "close": 0.2165, "volume": 9309698.2, "close_time": 1768532399999, "quote_volume": 1982792.27331, "trades": 9523, "taker_buy_base": 4378741.5, "taker_buy_quote": 932574.96677 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.2165, "high": 0.2208, "low": 0.2146, "close": 0.2174, "volume": 6626076.5, "close_time": 1768535999999, "quote_volume": 1444799.90958, "trades": 5190, "taker_buy_base": 3246067.8, "taker_buy_quote": 708039.25166 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.2176, "high": 0.2211, "low": 0.2092, "close": 0.2118, "volume": 7233843.4, "close_time": 1768539599999, "quote_volume": 1556725.82002, "trades": 7560, "taker_buy_base": 3392073.3, "taker_buy_quote": 730807.49611 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.2119, "high": 0.2155, "low": 0.2112, "close": 0.213, "volume": 5196191.5, "close_time": 1768543199999, "quote_volume": 1109751.94217, "trades": 4928, "taker_buy_base": 2398817.5, "taker_buy_quote": 512237.77999 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.213, "high": 0.2142, "low": 0.1958, "close": 0.2009, "volume": 15925975.5, "close_time": 1768546799999, "quote_volume": 3243578.06182, "trades": 15094, "taker_buy_base": 6639523.2, "taker_buy_quote": 1358653.8815 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.2007, "high": 0.209, "low": 0.2, "close": 0.2048, "volume": 11050341.4, "close_time": 1768550399999, "quote_volume": 2270052.87439, "trades": 8032, "taker_buy_base": 4510466.1, "taker_buy_quote": 925056.37619 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.2049, "high": 0.2173, "low": 0.2049, "close": 0.215, "volume": 7196634.4, "close_time": 1768553999999, "quote_volume": 1529452.72846, "trades": 6631, "taker_buy_base": 4178290.5, "taker_buy_quote": 887962.13716 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.2151, "high": 0.2168, "low": 0.2108, "close": 0.2128, "volume": 5035094.8, "close_time": 1768557599999, "quote_volume": 1072972.4735, "trades": 4919, "taker_buy_base": 1884720.3, "taker_buy_quote": 401598.8291 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.2126, "high": 0.2168, "low": 0.2114, "close": 0.2142, "volume": 6034345.7, "close_time": 1768561199999, "quote_volume": 1293864.6622, "trades": 4606, "taker_buy_base": 2533132.0, "taker_buy_quote": 543517.90289 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.2142, "high": 0.2366, "low": 0.2124, "close": 0.2252, "volume": 21577917.6, "close_time": 1768564799999, "quote_volume": 4884398.78649, "trades": 18689, "taker_buy_base": 11046817.8, "taker_buy_quote": 2491756.82852 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.2251, "high": 0.2325, "low": 0.2242, "close": 0.2293, "volume": 6332885.0, "close_time": 1768568399999, "quote_volume": 1448569.32131, "trades": 7099, "taker_buy_base": 3573522.3, "taker_buy_quote": 817794.00917 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.2291, "high": 0.2353, "low": 0.2262, "close": 0.234, "volume": 8014607.2, "close_time": 1768571999999, "quote_volume": 1852807.35692, "trades": 8848, "taker_buy_base": 4207090.3, "taker_buy_quote": 972106.23003 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.234, "high": 0.2443, "low": 0.2279, "close": 0.2325, "volume": 16513930.8, "close_time": 1768575599999, "quote_volume": 3883273.66206, "trades": 15710, "taker_buy_base": 8468848.7, "taker_buy_quote": 1994304.40903 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.2325, "high": 0.234, "low": 0.2105, "close": 0.2142, "volume": 25274996.4, "close_time": 1768579199999, "quote_volume": 5549638.07414, "trades": 18609, "taker_buy_base": 11759081.8, "taker_buy_quote": 2574702.63294 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.2144, "high": 0.2185, "low": 0.208, "close": 0.2134, "volume": 14714714.2, "close_time": 1768582799999, "quote_volume": 3149016.125, "trades": 11516, "taker_buy_base": 7663914.3, "taker_buy_quote": 1638403.89705 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.2134, "high": 0.2141, "low": 0.2098, "close": 0.2129, "volume": 3476718.8, "close_time": 1768586399999, "quote_volume": 736769.28579, "trades": 3648, "taker_buy_base": 1284331.2, "taker_buy_quote": 272563.00456 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.2129, "high": 0.216, "low": 0.211, "close": 0.2119, "volume": 3819249.5, "close_time": 1768589999999, "quote_volume": 815457.82012, "trades": 3428, "taker_buy_base": 1454930.5, "taker_buy_quote": 310571.33515 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.2119, "high": 0.2136, "low": 0.2081, "close": 0.2126, "volume": 3309077.5, "close_time": 1768593599999, "quote_volume": 698664.96343, "trades": 3796, "taker_buy_base": 1753899.2, "taker_buy_quote": 370901.67389 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.2126, "high": 0.2199, "low": 0.2126, "close": 0.2179, "volume": 2917577.1, "close_time": 1768597199999, "quote_volume": 631428.97889, "trades": 3030, "taker_buy_base": 1565090.0, "taker_buy_quote": 338270.57634 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.2182, "high": 0.2222, "low": 0.2182, "close": 0.2207, "volume": 2345168.5, "close_time": 1768600799999, "quote_volume": 518511.91323, "trades": 2661, "taker_buy_base": 963679.3, "taker_buy_quote": 213096.77524 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.2208, "high": 0.2221, "low": 0.2181, "close": 0.2219, "volume": 1569879.9, "close_time": 1768604399999, "quote_volume": 345240.27276, "trades": 2021, "taker_buy_base": 688633.2, "taker_buy_quote": 151532.19442 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.2219, "high": 0.2284, "low": 0.2215, "close": 0.2249, "volume": 5604270.8, "close_time": 1768607999999, "quote_volume": 1258542.29672, "trades": 4915, "taker_buy_base": 2794598.1, "taker_buy_quote": 627156.46834 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.2248, "high": 0.231, "low": 0.2204, "close": 0.2211, "volume": 8098140.9, "close_time": 1768611599999, "quote_volume": 1825146.68753, "trades": 7546, "taker_buy_base": 3662839.9, "taker_buy_quote": 826238.28947 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.2212, "high": 0.2359, "low": 0.22, "close": 0.2324, "volume": 12450299.6, "close_time": 1768615199999, "quote_volume": 2863427.46477, "trades": 9219, "taker_buy_base": 5038359.8, "taker_buy_quote": 1159829.86882 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.2324, "high": 0.2325, "low": 0.2209, "close": 0.2231, "volume": 15021008.3, "close_time": 1768618799999, "quote_volume": 3391659.60461, "trades": 12672, "taker_buy_base": 4424516.2, "taker_buy_quote": 998877.0155 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.2231, "high": 0.2316, "low": 0.2213, "close": 0.2267, "volume": 15517406.2, "close_time": 1768622399999, "quote_volume": 3518616.83804, "trades": 15819, "taker_buy_base": 9147587.3, "taker_buy_quote": 2079331.21694 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.2266, "high": 0.2357, "low": 0.2251, "close": 0.2339, "volume": 5629276.5, "close_time": 1768625999999, "quote_volume": 1289701.02498, "trades": 5584, "taker_buy_base": 2548360.1, "taker_buy_quote": 585220.38686 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.2338, "high": 0.2374, "low": 0.2301, "close": 0.2335, "volume": 10502787.7, "close_time": 1768629599999, "quote_volume": 2452238.51909, "trades": 8996, "taker_buy_base": 5559166.9, "taker_buy_quote": 1298065.4893 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.2336, "high": 0.2368, "low": 0.2295, "close": 0.2359, "volume": 6379633.1, "close_time": 1768633199999, "quote_volume": 1491020.78101, "trades": 6364, "taker_buy_base": 3366028.4, "taker_buy_quote": 786894.28789 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.2358, "high": 0.2368, "low": 0.2308, "close": 0.2326, "volume": 5500990.2, "close_time": 1768636799999, "quote_volume": 1283191.48228, "trades": 6103, "taker_buy_base": 2502205.9, "taker_buy_quote": 583186.93366 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.2325, "high": 0.2362, "low": 0.2261, "close": 0.2285, "volume": 4624549.8, "close_time": 1768640399999, "quote_volume": 1069267.72111, "trades": 6300, "taker_buy_base": 2161534.6, "taker_buy_quote": 500248.91909 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.2284, "high": 0.2331, "low": 0.2266, "close": 0.228, "volume": 4604606.3, "close_time": 1768643999999, "quote_volume": 1058463.11194, "trades": 5549, "taker_buy_base": 2139956.2, "taker_buy_quote": 491966.68505 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.2282, "high": 0.2305, "low": 0.2259, "close": 0.2261, "volume": 3303004.7, "close_time": 1768647599999, "quote_volume": 755272.03701, "trades": 3163, "taker_buy_base": 1457556.4, "taker_buy_quote": 333319.78054 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.2261, "high": 0.2286, "low": 0.225, "close": 0.2273, "volume": 2027519.5, "close_time": 1768651199999, "quote_volume": 459547.10742, "trades": 2697, "taker_buy_base": 919534.0, "taker_buy_quote": 208339.64713 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.227, "high": 0.229, "low": 0.2156, "close": 0.219, "volume": 8947629.2, "close_time": 1768654799999, "quote_volume": 1974363.2001, "trades": 9608, "taker_buy_base": 3281987.6, "taker_buy_quote": 724297.03499 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.219, "high": 0.224, "low": 0.2177, "close": 0.2187, "volume": 4575750.8, "close_time": 1768658399999, "quote_volume": 1011171.79049, "trades": 4164, "taker_buy_base": 2078555.4, "taker_buy_quote": 460279.11221 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.219, "high": 0.2233, "low": 0.2184, "close": 0.2202, "volume": 3611498.2, "close_time": 1768661999999, "quote_volume": 797738.68831, "trades": 3189, "taker_buy_base": 2085609.9, "taker_buy_quote": 460606.69264 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.2206, "high": 0.2236, "low": 0.2189, "close": 0.2231, "volume": 4486052.7, "close_time": 1768665599999, "quote_volume": 991857.41437, "trades": 3594, "taker_buy_base": 2481958.3, "taker_buy_quote": 549451.91862 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.223, "high": 0.2276, "low": 0.2209, "close": 0.2227, "volume": 4120575.6, "close_time": 1768669199999, "quote_volume": 924700.36961, "trades": 3950, "taker_buy_base": 1707804.7, "taker_buy_quote": 383356.259 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.2229, "high": 0.2251, "low": 0.2213, "close": 0.2242, "volume": 1994821.4, "close_time": 1768672799999, "quote_volume": 445102.55241, "trades": 2123, "taker_buy_base": 885162.2, "taker_buy_quote": 197470.14937 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.2241, "high": 0.2262, "low": 0.2225, "close": 0.2258, "volume": 2634882.7, "close_time": 1768676399999, "quote_volume": 590502.82958, "trades": 2739, "taker_buy_base": 1145204.5, "taker_buy_quote": 256788.15182 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.2258, "high": 0.2297, "low": 0.2248, "close": 0.2297, "volume": 3296248.7, "close_time": 1768679999999, "quote_volume": 749022.88477, "trades": 3384, "taker_buy_base": 1667104.5, "taker_buy_quote": 379293.37073 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.2296, "high": 0.2359, "low": 0.2295, "close": 0.2356, "volume": 4551262.2, "close_time": 1768683599999, "quote_volume": 1061174.58783, "trades": 4636, "taker_buy_base": 2372884.1, "taker_buy_quote": 553372.07174 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.2357, "high": 0.239, "low": 0.2341, "close": 0.2368, "volume": 3817614.3, "close_time": 1768687199999, "quote_volume": 902427.39336, "trades": 4605, "taker_buy_base": 1968750.4, "taker_buy_quote": 465829.21623 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.237, "high": 0.2425, "low": 0.2326, "close": 0.2354, "volume": 6294235.2, "close_time": 1768690799999, "quote_volume": 1500694.58124, "trades": 6898, "taker_buy_base": 3026262.0, "taker_buy_quote": 722432.11732 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.2356, "high": 0.237, "low": 0.2307, "close": 0.2329, "volume": 4978523.3, "close_time": 1768694399999, "quote_volume": 1162197.00512, "trades": 4585, "taker_buy_base": 2474819.8, "taker_buy_quote": 578108.43123 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.2331, "high": 0.2337, "low": 0.2277, "close": 0.2293, "volume": 5006967.1, "close_time": 1768697999999, "quote_volume": 1155839.19736, "trades": 5347, "taker_buy_base": 2113153.2, "taker_buy_quote": 487875.60772 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.2295, "high": 0.2352, "low": 0.2263, "close": 0.2339, "volume": 6155604.8, "close_time": 1768701599999, "quote_volume": 1426827.79233, "trades": 5352, "taker_buy_base": 3414014.1, "taker_buy_quote": 791687.65855 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.2338, "high": 0.2447, "low": 0.2336, "close": 0.2373, "volume": 11275373.3, "close_time": 1768705199999, "quote_volume": 2701207.31991, "trades": 11208, "taker_buy_base": 6336752.6, "taker_buy_quote": 1518609.20035 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.2373, "high": 0.2395, "low": 0.232, "close": 0.2381, "volume": 5560420.1, "close_time": 1768708799999, "quote_volume": 1311469.94483, "trades": 5153, "taker_buy_base": 2705720.2, "taker_buy_quote": 638545.85286 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.238, "high": 0.2383, "low": 0.2304, "close": 0.2326, "volume": 5599622.6, "close_time": 1768712399999, "quote_volume": 1314931.11796, "trades": 6032, "taker_buy_base": 2050827.9, "taker_buy_quote": 481576.86909 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.2327, "high": 0.2376, "low": 0.232, "close": 0.2348, "volume": 3669099.4, "close_time": 1768715999999, "quote_volume": 863962.54591, "trades": 3353, "taker_buy_base": 1947273.3, "taker_buy_quote": 458589.15362 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.2347, "high": 0.2357, "low": 0.2285, "close": 0.2297, "volume": 5905407.7, "close_time": 1768719599999, "quote_volume": 1365492.77172, "trades": 4804, "taker_buy_base": 2417187.4, "taker_buy_quote": 558735.62496 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.2297, "high": 0.2311, "low": 0.2269, "close": 0.2292, "volume": 4525964.5, "close_time": 1768723199999, "quote_volume": 1035001.98073, "trades": 4312, "taker_buy_base": 2462308.6, "taker_buy_quote": 563061.48321 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.2292, "high": 0.2299, "low": 0.2228, "close": 0.2256, "volume": 6901497.3, "close_time": 1768726799999, "quote_volume": 1564601.3821, "trades": 5596, "taker_buy_base": 2986502.3, "taker_buy_quote": 678142.10752 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.2257, "high": 0.2285, "low": 0.2245, "close": 0.2275, "volume": 5030172.6, "close_time": 1768730399999, "quote_volume": 1139734.09935, "trades": 3516, "taker_buy_base": 2485519.4, "taker_buy_quote": 563252.28562 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.2273, "high": 0.2275, "low": 0.2167, "close": 0.2205, "volume": 8597427.4, "close_time": 1768733999999, "quote_volume": 1900260.54734, "trades": 9038, "taker_buy_base": 3883511.9, "taker_buy_quote": 857564.2791 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.2206, "high": 0.2241, "low": 0.2182, "close": 0.2236, "volume": 3533203.9, "close_time": 1768737599999, "quote_volume": 784107.01681, "trades": 4477, "taker_buy_base": 1582913.8, "taker_buy_quote": 351443.58612 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.2237, "high": 0.2252, "low": 0.2211, "close": 0.2224, "volume": 4717165.4, "close_time": 1768741199999, "quote_volume": 1053752.21054, "trades": 3993, "taker_buy_base": 2357804.9, "taker_buy_quote": 526981.7326 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.2225, "high": 0.2235, "low": 0.2106, "close": 0.2179, "volume": 9709862.1, "close_time": 1768744799999, "quote_volume": 2105326.52666, "trades": 10256, "taker_buy_base": 4290073.7, "taker_buy_quote": 929752.55451 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.2177, "high": 0.2205, "low": 0.2158, "close": 0.2171, "volume": 4901555.8, "close_time": 1768748399999, "quote_volume": 1067801.50199, "trades": 3802, "taker_buy_base": 2272907.8, "taker_buy_quote": 495570.06583 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.2172, "high": 0.2333, "low": 0.2165, "close": 0.2283, "volume": 18562430.4, "close_time": 1768751999999, "quote_volume": 4196189.9829, "trades": 21795, "taker_buy_base": 11425513.7, "taker_buy_quote": 2581913.81208 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.2283, "high": 0.2358, "low": 0.2265, "close": 0.2318, "volume": 13404824.4, "close_time": 1768755599999, "quote_volume": 3112282.9056, "trades": 11766, "taker_buy_base": 7307034.2, "taker_buy_quote": 1699227.93505 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.232, "high": 0.2348, "low": 0.2312, "close": 0.2347, "volume": 3723675.1, "close_time": 1768759199999, "quote_volume": 868113.91259, "trades": 3058, "taker_buy_base": 2302164.4, "taker_buy_quote": 536950.82893 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.2347, "high": 0.2394, "low": 0.2323, "close": 0.2391, "volume": 4360161.9, "close_time": 1768762799999, "quote_volume": 1026523.18603, "trades": 4698, "taker_buy_base": 2452993.5, "taker_buy_quote": 578493.68728 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.2388, "high": 0.24, "low": 0.2326, "close": 0.2344, "volume": 4753396.7, "close_time": 1768766399999, "quote_volume": 1122593.74158, "trades": 4863, "taker_buy_base": 2368315.3, "taker_buy_quote": 559269.82019 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.2346, "high": 0.2385, "low": 0.2334, "close": 0.2364, "volume": 2399271.8, "close_time": 1768769999999, "quote_volume": 566995.75053, "trades": 2831, "taker_buy_base": 1314046.7, "taker_buy_quote": 310609.44599 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.2364, "high": 0.2364, "low": 0.2333, "close": 0.235, "volume": 1699601.1, "close_time": 1768773599999, "quote_volume": 398932.15273, "trades": 1960, "taker_buy_base": 866298.8, "taker_buy_quote": 203449.53378 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.2349, "high": 0.238, "low": 0.232, "close": 0.2331, "volume": 3000040.0, "close_time": 1768777199999, "quote_volume": 708355.67834, "trades": 3497, "taker_buy_base": 1752762.9, "taker_buy_quote": 413952.12118 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.2332, "high": 0.2335, "low": 0.223, "close": 0.2297, "volume": 15852426.0, "close_time": 1768780799999, "quote_volume": 3608208.36717, "trades": 16339, "taker_buy_base": 9169933.7, "taker_buy_quote": 2087778.51138 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2298, "high": 0.2375, "low": 0.2188, "close": 0.2193, "volume": 29867474.4, "close_time": 1768784399999, "quote_volume": 6711926.72267, "trades": 51595, "taker_buy_base": 15324132.5, "taker_buy_quote": 3453942.66408 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.2194, "high": 0.2233, "low": 0.2155, "close": 0.2168, "volume": 10615596.5, "close_time": 1768787999999, "quote_volume": 2325651.09982, "trades": 9129, "taker_buy_base": 4837140.5, "taker_buy_quote": 1059960.10932 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.2166, "high": 0.219, "low": 0.2133, "close": 0.2173, "volume": 5161553.4, "close_time": 1768791599999, "quote_volume": 1116841.03334, "trades": 4861, "taker_buy_base": 2535604.4, "taker_buy_quote": 548418.08095 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.2172, "high": 0.2198, "low": 0.2164, "close": 0.2176, "volume": 3726506.2, "close_time": 1768795199999, "quote_volume": 813897.91551, "trades": 2990, "taker_buy_base": 1478722.3, "taker_buy_quote": 322961.69239 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.2174, "high": 0.2189, "low": 0.2158, "close": 0.216, "volume": 2906327.2, "close_time": 1768798799999, "quote_volume": 631540.71202, "trades": 2467, "taker_buy_base": 1279411.6, "taker_buy_quote": 278226.25432 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.2163, "high": 0.217, "low": 0.1992, "close": 0.2044, "volume": 21954958.3, "close_time": 1768802399999, "quote_volume": 4510891.22103, "trades": 19095, "taker_buy_base": 10124856.7, "taker_buy_quote": 2081085.87823 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.2045, "high": 0.2065, "low": 0.1963, "close": 0.204, "volume": 17177883.7, "close_time": 1768805999999, "quote_volume": 3454805.58797, "trades": 11930, "taker_buy_base": 9335779.8, "taker_buy_quote": 1879507.02775 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.2041, "high": 0.214, "low": 0.2029, "close": 0.2088, "volume": 17515230.9, "close_time": 1768809599999, "quote_volume": 3644135.59216, "trades": 17108, "taker_buy_base": 11831793.3, "taker_buy_quote": 2463240.89318 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.2089, "high": 0.2198, "low": 0.2076, "close": 0.217, "volume": 15843922.2, "close_time": 1768813199999, "quote_volume": 3379119.28454, "trades": 13088, "taker_buy_base": 10733983.2, "taker_buy_quote": 2291136.2146 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.2171, "high": 0.2173, "low": 0.2112, "close": 0.2133, "volume": 5406704.8, "close_time": 1768816799999, "quote_volume": 1154557.59617, "trades": 4388, "taker_buy_base": 1985176.3, "taker_buy_quote": 424141.78904 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.2133, "high": 0.2157, "low": 0.2075, "close": 0.208, "volume": 5240387.9, "close_time": 1768820399999, "quote_volume": 1112808.27062, "trades": 4708, "taker_buy_base": 1820971.1, "taker_buy_quote": 387786.8448 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.2082, "high": 0.212, "low": 0.202, "close": 0.2102, "volume": 7088340.6, "close_time": 1768823999999, "quote_volume": 1478149.67142, "trades": 7170, "taker_buy_base": 3595744.5, "taker_buy_quote": 749318.20716 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.2102, "high": 0.2114, "low": 0.2082, "close": 0.2095, "volume": 2902907.0, "close_time": 1768827599999, "quote_volume": 608701.41674, "trades": 3010, "taker_buy_base": 1303965.7, "taker_buy_quote": 273621.66114 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.2097, "high": 0.2113, "low": 0.205, "close": 0.2062, "volume": 4075021.2, "close_time": 1768831199999, "quote_volume": 850200.46769, "trades": 4066, "taker_buy_base": 1645725.3, "taker_buy_quote": 343355.93359 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.206, "high": 0.2137, "low": 0.2053, "close": 0.2135, "volume": 5943888.7, "close_time": 1768834799999, "quote_volume": 1242420.13286, "trades": 4810, "taker_buy_base": 3265911.7, "taker_buy_quote": 684084.76869 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.2134, "high": 0.219, "low": 0.2109, "close": 0.2146, "volume": 14410119.3, "close_time": 1768838399999, "quote_volume": 3113156.51376, "trades": 12111, "taker_buy_base": 7276871.1, "taker_buy_quote": 1570703.39796 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.2146, "high": 0.2159, "low": 0.2126, "close": 0.2135, "volume": 2970239.1, "close_time": 1768841999999, "quote_volume": 636120.59537, "trades": 2844, "taker_buy_base": 1510325.4, "taker_buy_quote": 323377.36572 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.2135, "high": 0.2149, "low": 0.2097, "close": 0.2117, "volume": 3198201.7, "close_time": 1768845599999, "quote_volume": 678997.2098, "trades": 3514, "taker_buy_base": 1492313.4, "taker_buy_quote": 316874.51464 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.2117, "high": 0.2142, "low": 0.2103, "close": 0.2134, "volume": 1534618.0, "close_time": 1768849199999, "quote_volume": 325021.28492, "trades": 2087, "taker_buy_base": 501031.1, "taker_buy_quote": 106209.64115 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.2133, "high": 0.2154, "low": 0.2116, "close": 0.2124, "volume": 2082344.9, "close_time": 1768852799999, "quote_volume": 444374.62552, "trades": 2181, "taker_buy_base": 1171816.5, "taker_buy_quote": 250125.6219 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.2124, "high": 0.2141, "low": 0.2117, "close": 0.2121, "volume": 912349.3, "close_time": 1768856399999, "quote_volume": 194258.7541, "trades": 1457, "taker_buy_base": 339579.0, "taker_buy_quote": 72332.93314 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.2125, "high": 0.2135, "low": 0.21, "close": 0.2112, "volume": 1508619.3, "close_time": 1768859999999, "quote_volume": 319067.75345, "trades": 2296, "taker_buy_base": 706557.9, "taker_buy_quote": 149418.51986 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.2112, "high": 0.2129, "low": 0.207, "close": 0.2082, "volume": 2245461.7, "close_time": 1768863599999, "quote_volume": 472930.57637, "trades": 2870, "taker_buy_base": 952661.5, "taker_buy_quote": 200813.00942 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.2082, "high": 0.2128, "low": 0.2082, "close": 0.2093, "volume": 3735601.2, "close_time": 1768867199999, "quote_volume": 786323.63515, "trades": 3228, "taker_buy_base": 1658726.1, "taker_buy_quote": 349207.40566 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.2092, "high": 0.2115, "low": 0.2061, "close": 0.2077, "volume": 5655369.3, "close_time": 1768870799999, "quote_volume": 1178843.69051, "trades": 4624, "taker_buy_base": 2420927.8, "taker_buy_quote": 505172.7859 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.2078, "high": 0.2101, "low": 0.2057, "close": 0.2065, "volume": 4175088.7, "close_time": 1768874399999, "quote_volume": 868414.58981, "trades": 3185, "taker_buy_base": 2307342.1, "taker_buy_quote": 479779.01808 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.2063, "high": 0.2079, "low": 0.2026, "close": 0.2071, "volume": 4072865.9, "close_time": 1768877999999, "quote_volume": 837035.00457, "trades": 3636, "taker_buy_base": 2062405.1, "taker_buy_quote": 424294.57097 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.207, "high": 0.2081, "low": 0.2046, "close": 0.2064, "volume": 2904019.3, "close_time": 1768881599999, "quote_volume": 600134.08771, "trades": 2828, "taker_buy_base": 1225633.9, "taker_buy_quote": 253380.49204 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.2063, "high": 0.2078, "low": 0.2047, "close": 0.2053, "volume": 3348578.4, "close_time": 1768885199999, "quote_volume": 690395.09905, "trades": 2540, "taker_buy_base": 1837125.6, "taker_buy_quote": 378865.99129 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.2052, "high": 0.207, "low": 0.2014, "close": 0.2039, "volume": 6086096.5, "close_time": 1768888799999, "quote_volume": 1240765.33749, "trades": 5510, "taker_buy_base": 2752543.5, "taker_buy_quote": 561177.82146 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.2037, "high": 0.2041, "low": 0.1973, "close": 0.1991, "volume": 10522800.2, "close_time": 1768892399999, "quote_volume": 2101585.07414, "trades": 7340, "taker_buy_base": 3935596.9, "taker_buy_quote": 786508.49721 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.199, "high": 0.2018, "low": 0.1965, "close": 0.1986, "volume": 5984105.6, "close_time": 1768895999999, "quote_volume": 1192163.71993, "trades": 4492, "taker_buy_base": 2844207.0, "taker_buy_quote": 567218.60658 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.1985, "high": 0.2006, "low": 0.1903, "close": 0.1948, "volume": 20970186.6, "close_time": 1768899599999, "quote_volume": 4079995.36266, "trades": 18091, "taker_buy_base": 9912441.1, "taker_buy_quote": 1931005.10789 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.1947, "high": 0.1961, "low": 0.19, "close": 0.1916, "volume": 8012995.4, "close_time": 1768903199999, "quote_volume": 1545464.73435, "trades": 6798, "taker_buy_base": 4203876.0, "taker_buy_quote": 810670.49606 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.1916, "high": 0.1967, "low": 0.1885, "close": 0.1962, "volume": 10947571.6, "close_time": 1768906799999, "quote_volume": 2091636.35447, "trades": 7144, "taker_buy_base": 5691657.6, "taker_buy_quote": 1087783.5841 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.1963, "high": 0.206, "low": 0.1936, "close": 0.2001, "volume": 15422863.4, "close_time": 1768910399999, "quote_volume": 3081655.20061, "trades": 16408, "taker_buy_base": 8632402.1, "taker_buy_quote": 1729189.40058 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.2001, "high": 0.2023, "low": 0.1971, "close": 0.2005, "volume": 7091679.8, "close_time": 1768913999999, "quote_volume": 1417304.06023, "trades": 6565, "taker_buy_base": 3201508.1, "taker_buy_quote": 640011.75809 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.2005, "high": 0.2027, "low": 0.1951, "close": 0.197, "volume": 5652402.1, "close_time": 1768917599999, "quote_volume": 1121168.8279, "trades": 5041, "taker_buy_base": 2257920.3, "taker_buy_quote": 448134.6129 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.1969, "high": 0.1991, "low": 0.19, "close": 0.1912, "volume": 17826406.5, "close_time": 1768921199999, "quote_volume": 3476029.72647, "trades": 19369, "taker_buy_base": 6510919.7, "taker_buy_quote": 1268778.29961 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.1911, "high": 0.1943, "low": 0.1856, "close": 0.1882, "volume": 13339545.8, "close_time": 1768924799999, "quote_volume": 2537610.84748, "trades": 10209, "taker_buy_base": 6739766.2, "taker_buy_quote": 1284232.77101 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.1882, "high": 0.1897, "low": 0.1815, "close": 0.1827, "volume": 11050693.6, "close_time": 1768928399999, "quote_volume": 2042855.51726, "trades": 7772, "taker_buy_base": 4780005.2, "taker_buy_quote": 884707.00644 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.1826, "high": 0.1876, "low": 0.1821, "close": 0.1839, "volume": 6464913.5, "close_time": 1768931999999, "quote_volume": 1195371.33935, "trades": 4977, "taker_buy_base": 3330832.7, "taker_buy_quote": 616101.43346 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.184, "high": 0.185, "low": 0.1754, "close": 0.1775, "volume": 12011990.7, "close_time": 1768935599999, "quote_volume": 2149501.04572, "trades": 7671, "taker_buy_base": 4243157.4, "taker_buy_quote": 760192.16181 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.1774, "high": 0.1797, "low": 0.1744, "close": 0.1775, "volume": 6429177.2, "close_time": 1768939199999, "quote_volume": 1138502.54123, "trades": 3948, "taker_buy_base": 3246716.2, "taker_buy_quote": 575509.92783 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.1776, "high": 0.1828, "low": 0.1768, "close": 0.1803, "volume": 3886754.2, "close_time": 1768942799999, "quote_volume": 696663.13596, "trades": 2808, "taker_buy_base": 1594630.5, "taker_buy_quote": 286214.79888 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.1805, "high": 0.1805, "low": 0.1733, "close": 0.1749, "volume": 4219751.0, "close_time": 1768946399999, "quote_volume": 743776.78477, "trades": 2684, "taker_buy_base": 2239296.6, "taker_buy_quote": 394712.00914 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.1748, "high": 0.1771, "low": 0.1716, "close": 0.1757, "volume": 4685580.0, "close_time": 1768949999999, "quote_volume": 818358.61824, "trades": 3348, "taker_buy_base": 2504598.1, "taker_buy_quote": 437718.71408 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.176, "high": 0.1761, "low": 0.167, "close": 0.1701, "volume": 11338762.8, "close_time": 1768953599999, "quote_volume": 1933687.07378, "trades": 7107, "taker_buy_base": 5231292.6, "taker_buy_quote": 892430.23007 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1701, "high": 0.1762, "low": 0.1681, "close": 0.176, "volume": 7195205.2, "close_time": 1768957199999, "quote_volume": 1237695.44585, "trades": 5353, "taker_buy_base": 3547639.8, "taker_buy_quote": 610468.29854 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.1761, "high": 0.1787, "low": 0.1721, "close": 0.1722, "volume": 7406843.5, "close_time": 1768960799999, "quote_volume": 1301235.03552, "trades": 5148, "taker_buy_base": 3512534.7, "taker_buy_quote": 617476.98939 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.1725, "high": 0.1745, "low": 0.1699, "close": 0.1721, "volume": 3928890.1, "close_time": 1768964399999, "quote_volume": 676829.35017, "trades": 2840, "taker_buy_base": 1981988.4, "taker_buy_quote": 341840.91675 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.1721, "high": 0.1737, "low": 0.1679, "close": 0.1731, "volume": 7187800.1, "close_time": 1768967999999, "quote_volume": 1231334.2308, "trades": 4092, "taker_buy_base": 3209499.1, "taker_buy_quote": 550410.72844 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.173, "high": 0.1752, "low": 0.1716, "close": 0.1749, "volume": 4781107.5, "close_time": 1768971599999, "quote_volume": 829176.14864, "trades": 2868, "taker_buy_base": 2476160.1, "taker_buy_quote": 429939.17818 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.175, "high": 0.1771, "low": 0.1721, "close": 0.1749, "volume": 6078355.2, "close_time": 1768975199999, "quote_volume": 1061138.08861, "trades": 4030, "taker_buy_base": 2820831.4, "taker_buy_quote": 492422.98296 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.1746, "high": 0.1769, "low": 0.1721, "close": 0.1727, "volume": 8369976.0, "close_time": 1768978799999, "quote_volume": 1461672.94004, "trades": 4395, "taker_buy_base": 3823135.6, "taker_buy_quote": 667418.87658 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.1727, "high": 0.173, "low": 0.1671, "close": 0.1695, "volume": 7901507.5, "close_time": 1768982399999, "quote_volume": 1341929.52356, "trades": 4485, "taker_buy_base": 3537694.9, "taker_buy_quote": 601245.9174 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.1695, "high": 0.1697, "low": 0.1603, "close": 0.1645, "volume": 16179006.5, "close_time": 1768985999999, "quote_volume": 2649402.43704, "trades": 9166, "taker_buy_base": 7143144.8, "taker_buy_quote": 1169096.84546 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.1647, "high": 0.1787, "low": 0.1635, "close": 0.1779, "volume": 34299714.4, "close_time": 1768989599999, "quote_volume": 5979576.42065, "trades": 20128, "taker_buy_base": 18199550.3, "taker_buy_quote": 3174518.34773 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.1779, "high": 0.185, "low": 0.1766, "close": 0.1808, "volume": 24045156.0, "close_time": 1768993199999, "quote_volume": 4331534.01652, "trades": 18459, "taker_buy_base": 12758276.7, "taker_buy_quote": 2300433.35237 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.1808, "high": 0.185, "low": 0.1725, "close": 0.1782, "volume": 34680360.8, "close_time": 1768996799999, "quote_volume": 6217408.80195, "trades": 28507, "taker_buy_base": 18419495.8, "taker_buy_quote": 3306923.85068 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.1781, "high": 0.1794, "low": 0.1708, "close": 0.1774, "volume": 12559983.3, "close_time": 1769000399999, "quote_volume": 2200260.33097, "trades": 10057, "taker_buy_base": 6705087.4, "taker_buy_quote": 1173842.75056 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.1773, "high": 0.1794, "low": 0.1754, "close": 0.1763, "volume": 6529989.1, "close_time": 1769003999999, "quote_volume": 1155683.98179, "trades": 4732, "taker_buy_base": 3831180.6, "taker_buy_quote": 678039.21083 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.1763, "high": 0.187, "low": 0.1761, "close": 0.1839, "volume": 15308268.1, "close_time": 1769007599999, "quote_volume": 2806234.09083, "trades": 9884, "taker_buy_base": 7918459.1, "taker_buy_quote": 1451114.29592 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.1837, "high": 0.1923, "low": 0.1835, "close": 0.1858, "volume": 13776724.1, "close_time": 1769011199999, "quote_volume": 2578939.65842, "trades": 10526, "taker_buy_base": 8144028.8, "taker_buy_quote": 1523929.60932 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.1858, "high": 0.1866, "low": 0.1785, "close": 0.1795, "volume": 11770442.6, "close_time": 1769014799999, "quote_volume": 2146592.40389, "trades": 6807, "taker_buy_base": 6194669.5, "taker_buy_quote": 1129746.15566 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.1794, "high": 0.1826, "low": 0.1771, "close": 0.1816, "volume": 10232230.5, "close_time": 1769018399999, "quote_volume": 1837954.69334, "trades": 8380, "taker_buy_base": 5582253.2, "taker_buy_quote": 1003223.31187 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.1815, "high": 0.1871, "low": 0.1811, "close": 0.1844, "volume": 6674285.4, "close_time": 1769021999999, "quote_volume": 1228450.3351, "trades": 6643, "taker_buy_base": 3364968.0, "taker_buy_quote": 619710.23636 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.1844, "high": 0.1916, "low": 0.1828, "close": 0.1915, "volume": 12981346.0, "close_time": 1769025599999, "quote_volume": 2430735.63281, "trades": 7155, "taker_buy_base": 6162452.3, "taker_buy_quote": 1151805.80546 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.1915, "high": 0.1921, "low": 0.185, "close": 0.1895, "volume": 6594157.2, "close_time": 1769029199999, "quote_volume": 1243359.74413, "trades": 4379, "taker_buy_base": 3476505.0, "taker_buy_quote": 655490.51398 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.1895, "high": 0.1988, "low": 0.1888, "close": 0.1962, "volume": 12610846.5, "close_time": 1769032799999, "quote_volume": 2440306.01899, "trades": 12938, "taker_buy_base": 7962434.9, "taker_buy_quote": 1541028.20747 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.1962, "high": 0.1988, "low": 0.1913, "close": 0.1955, "volume": 7040689.1, "close_time": 1769036399999, "quote_volume": 1373125.11632, "trades": 6574, "taker_buy_base": 2799697.5, "taker_buy_quote": 545406.71145 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.1955, "high": 0.1958, "low": 0.188, "close": 0.1895, "volume": 6134838.1, "close_time": 1769039999999, "quote_volume": 1176379.57423, "trades": 5486, "taker_buy_base": 2558634.3, "taker_buy_quote": 491285.07245 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1895, "high": 0.195, "low": 0.1881, "close": 0.1927, "volume": 8226395.8, "close_time": 1769043599999, "quote_volume": 1568474.00343, "trades": 5871, "taker_buy_base": 3946670.7, "taker_buy_quote": 752478.76751 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.1929, "high": 0.1965, "low": 0.1893, "close": 0.1904, "volume": 5021741.8, "close_time": 1769047199999, "quote_volume": 970945.9139, "trades": 5858, "taker_buy_base": 2303472.9, "taker_buy_quote": 445884.47604 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.1904, "high": 0.1912, "low": 0.1831, "close": 0.1867, "volume": 4779942.7, "close_time": 1769050799999, "quote_volume": 896951.52576, "trades": 6031, "taker_buy_base": 1616389.8, "taker_buy_quote": 303172.40418 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.1867, "high": 0.1887, "low": 0.1837, "close": 0.1854, "volume": 4332237.2, "close_time": 1769054399999, "quote_volume": 804032.69409, "trades": 4430, "taker_buy_base": 2216016.0, "taker_buy_quote": 410897.22513 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1853, "high": 0.1878, "low": 0.1843, "close": 0.1864, "volume": 2886751.6, "close_time": 1769057999999, "quote_volume": 536959.92457, "trades": 2938, "taker_buy_base": 1500529.6, "taker_buy_quote": 279363.88801 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.1863, "high": 0.1868, "low": 0.1829, "close": 0.1843, "volume": 2430135.2, "close_time": 1769061599999, "quote_volume": 448361.39696, "trades": 2747, "taker_buy_base": 840960.5, "taker_buy_quote": 155196.16594 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.1842, "high": 0.1852, "low": 0.1802, "close": 0.1842, "volume": 4459916.7, "close_time": 1769065199999, "quote_volume": 813562.96989, "trades": 4301, "taker_buy_base": 2006649.6, "taker_buy_quote": 366471.60998 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.1844, "high": 0.1854, "low": 0.1819, "close": 0.1831, "volume": 2921055.2, "close_time": 1769068799999, "quote_volume": 535495.35964, "trades": 2656, "taker_buy_base": 1603039.9, "taker_buy_quote": 293885.06844 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.1832, "high": 0.1853, "low": 0.1808, "close": 0.1834, "volume": 2576869.0, "close_time": 1769072399999, "quote_volume": 470869.09999, "trades": 2648, "taker_buy_base": 1504658.3, "taker_buy_quote": 274894.95375 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.1833, "high": 0.1854, "low": 0.1825, "close": 0.1839, "volume": 1735060.9, "close_time": 1769075999999, "quote_volume": 319327.80788, "trades": 1943, "taker_buy_base": 891344.6, "taker_buy_quote": 164165.23509 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.1839, "high": 0.184, "low": 0.1788, "close": 0.1817, "volume": 5466956.0, "close_time": 1769079599999, "quote_volume": 988694.24042, "trades": 5754, "taker_buy_base": 2543334.3, "taker_buy_quote": 460081.7698 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.1815, "high": 0.1837, "low": 0.1793, "close": 0.1801, "volume": 2972378.2, "close_time": 1769083199999, "quote_volume": 538597.63994, "trades": 3207, "taker_buy_base": 1464192.7, "taker_buy_quote": 265421.0498 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.1802, "high": 0.1813, "low": 0.1785, "close": 0.1792, "volume": 3443336.3, "close_time": 1769086799999, "quote_volume": 619478.28177, "trades": 2283, "taker_buy_base": 1741450.2, "taker_buy_quote": 313548.0708 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.1793, "high": 0.1819, "low": 0.1782, "close": 0.1794, "volume": 3895371.6, "close_time": 1769090399999, "quote_volume": 698644.81757, "trades": 3021, "taker_buy_base": 2032748.8, "taker_buy_quote": 365193.56173 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.1794, "high": 0.1812, "low": 0.1719, "close": 0.1731, "volume": 12738680.4, "close_time": 1769093999999, "quote_volume": 2238241.62308, "trades": 8934, "taker_buy_base": 5861691.5, "taker_buy_quote": 1029981.02344 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.173, "high": 0.176, "low": 0.1706, "close": 0.1737, "volume": 7305453.3, "close_time": 1769097599999, "quote_volume": 1267490.79884, "trades": 6253, "taker_buy_base": 3613290.3, "taker_buy_quote": 627287.5817 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.1737, "high": 0.1772, "low": 0.1724, "close": 0.1759, "volume": 4830727.3, "close_time": 1769101199999, "quote_volume": 845953.50279, "trades": 4012, "taker_buy_base": 2195587.4, "taker_buy_quote": 384710.07199 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.1759, "high": 0.1773, "low": 0.1732, "close": 0.1758, "volume": 3714923.6, "close_time": 1769104799999, "quote_volume": 650546.89329, "trades": 2646, "taker_buy_base": 1646824.4, "taker_buy_quote": 287976.62902 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.1757, "high": 0.177, "low": 0.1737, "close": 0.1744, "volume": 3860723.0, "close_time": 1769108399999, "quote_volume": 678554.61596, "trades": 3450, "taker_buy_base": 2038875.4, "taker_buy_quote": 358376.82979 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.1745, "high": 0.1762, "low": 0.17, "close": 0.1753, "volume": 13880113.3, "close_time": 1769111999999, "quote_volume": 2392065.14122, "trades": 11726, "taker_buy_base": 5764524.6, "taker_buy_quote": 995600.1363 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.1751, "high": 0.1759, "low": 0.174, "close": 0.1756, "volume": 1286448.1, "close_time": 1769115599999, "quote_volume": 225109.65625, "trades": 1280, "taker_buy_base": 678201.7, "taker_buy_quote": 118656.13043 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.1759, "high": 0.177, "low": 0.1754, "close": 0.1761, "volume": 2648973.3, "close_time": 1769119199999, "quote_volume": 467950.07996, "trades": 1418, "taker_buy_base": 1796554.2, "taker_buy_quote": 317580.47318 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.1762, "high": 0.1762, "low": 0.173, "close": 0.1743, "volume": 1916118.3, "close_time": 1769122799999, "quote_volume": 333434.60305, "trades": 1529, "taker_buy_base": 1289204.2, "taker_buy_quote": 224230.5541 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.1743, "high": 0.1769, "low": 0.1722, "close": 0.1746, "volume": 3345402.4, "close_time": 1769126399999, "quote_volume": 586056.19724, "trades": 2774, "taker_buy_base": 1595169.5, "taker_buy_quote": 279513.00552 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1745, "high": 0.177, "low": 0.1734, "close": 0.1759, "volume": 5441859.1, "close_time": 1769129999999, "quote_volume": 956712.17775, "trades": 2954, "taker_buy_base": 2814827.9, "taker_buy_quote": 495948.43324 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.176, "high": 0.1794, "low": 0.1752, "close": 0.1788, "volume": 5685300.1, "close_time": 1769133599999, "quote_volume": 1007287.67189, "trades": 3530, "taker_buy_base": 3691518.8, "taker_buy_quote": 654217.53217 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.1785, "high": 0.1824, "low": 0.178, "close": 0.1792, "volume": 6611561.3, "close_time": 1769137199999, "quote_volume": 1190748.03853, "trades": 4240, "taker_buy_base": 3210231.5, "taker_buy_quote": 578236.08545 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.1791, "high": 0.1825, "low": 0.179, "close": 0.1822, "volume": 3354187.5, "close_time": 1769140799999, "quote_volume": 607402.5462, "trades": 2335, "taker_buy_base": 1856809.2, "taker_buy_quote": 336368.3276 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.1822, "high": 0.1842, "low": 0.1799, "close": 0.1828, "volume": 4823401.6, "close_time": 1769144399999, "quote_volume": 878419.44555, "trades": 3231, "taker_buy_base": 2655187.9, "taker_buy_quote": 483677.52589 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.1828, "high": 0.1844, "low": 0.1799, "close": 0.1841, "volume": 6889965.9, "close_time": 1769147999999, "quote_volume": 1251042.01916, "trades": 4573, "taker_buy_base": 1944788.4, "taker_buy_quote": 353653.30257 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.1839, "high": 0.186, "low": 0.1784, "close": 0.179, "volume": 7126606.8, "close_time": 1769151599999, "quote_volume": 1301665.94393, "trades": 5495, "taker_buy_base": 3522087.2, "taker_buy_quote": 644135.5917 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.1793, "high": 0.1809, "low": 0.1752, "close": 0.1766, "volume": 5267009.6, "close_time": 1769155199999, "quote_volume": 939078.35117, "trades": 3989, "taker_buy_base": 2578155.6, "taker_buy_quote": 459943.18892 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.1766, "high": 0.1787, "low": 0.1756, "close": 0.1773, "volume": 2514485.4, "close_time": 1769158799999, "quote_volume": 445635.83525, "trades": 2294, "taker_buy_base": 1131681.9, "taker_buy_quote": 200558.8466 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.1773, "high": 0.1783, "low": 0.1749, "close": 0.1767, "volume": 3539378.9, "close_time": 1769162399999, "quote_volume": 625350.8571, "trades": 2790, "taker_buy_base": 1466104.3, "taker_buy_quote": 259178.56789 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.1769, "high": 0.1769, "low": 0.1711, "close": 0.1738, "volume": 7359461.7, "close_time": 1769165999999, "quote_volume": 1275391.41832, "trades": 4581, "taker_buy_base": 2618210.7, "taker_buy_quote": 454018.64014 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.1738, "high": 0.1751, "low": 0.1714, "close": 0.174, "volume": 5838287.7, "close_time": 1769169599999, "quote_volume": 1012233.45061, "trades": 5065, "taker_buy_base": 2401548.2, "taker_buy_quote": 416915.3091 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.1741, "high": 0.1746, "low": 0.172, "close": 0.1728, "volume": 7524976.7, "close_time": 1769173199999, "quote_volume": 1304653.27564, "trades": 9139, "taker_buy_base": 1906163.6, "taker_buy_quote": 330701.09487 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.1729, "high": 0.1739, "low": 0.1671, "close": 0.1708, "volume": 9722612.7, "close_time": 1769176799999, "quote_volume": 1662182.98795, "trades": 9785, "taker_buy_base": 2472753.2, "taker_buy_quote": 422197.14745 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.1708, "high": 0.1725, "low": 0.1681, "close": 0.1694, "volume": 12977635.7, "close_time": 1769180399999, "quote_volume": 2209533.87448, "trades": 12248, "taker_buy_base": 4564971.2, "taker_buy_quote": 777729.46779 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.1696, "high": 0.1736, "low": 0.165, "close": 0.1735, "volume": 14486506.2, "close_time": 1769183999999, "quote_volume": 2433195.28556, "trades": 11091, "taker_buy_base": 4994671.1, "taker_buy_quote": 841692.77712 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.1734, "high": 0.1745, "low": 0.1695, "close": 0.1719, "volume": 5745015.9, "close_time": 1769187599999, "quote_volume": 992691.70188, "trades": 3750, "taker_buy_base": 2595942.9, "taker_buy_quote": 448680.48372 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.172, "high": 0.1773, "low": 0.1708, "close": 0.1747, "volume": 7162186.7, "close_time": 1769191199999, "quote_volume": 1251089.9168, "trades": 4621, "taker_buy_base": 3369990.1, "taker_buy_quote": 587769.80417 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.1748, "high": 0.1777, "low": 0.1737, "close": 0.1761, "volume": 2158039.7, "close_time": 1769194799999, "quote_volume": 380264.12048, "trades": 1873, "taker_buy_base": 1098420.1, "taker_buy_quote": 193551.9244 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.1761, "high": 0.177, "low": 0.1733, "close": 0.1744, "volume": 2751518.2, "close_time": 1769198399999, "quote_volume": 481863.27939, "trades": 2233, "taker_buy_base": 1318042.6, "taker_buy_quote": 230804.36368 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.1745, "high": 0.1745, "low": 0.1701, "close": 0.1725, "volume": 2773000.1, "close_time": 1769201999999, "quote_volume": 476909.45528, "trades": 2504, "taker_buy_base": 1461497.9, "taker_buy_quote": 251154.28002 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.1724, "high": 0.1756, "low": 0.1724, "close": 0.1727, "volume": 1362459.1, "close_time": 1769205599999, "quote_volume": 236901.15606, "trades": 1381, "taker_buy_base": 755154.3, "taker_buy_quote": 131346.30953 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.1726, "high": 0.1762, "low": 0.1726, "close": 0.1756, "volume": 815592.3, "close_time": 1769209199999, "quote_volume": 142429.42397, "trades": 908, "taker_buy_base": 492178.5, "taker_buy_quote": 85979.17023 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.1755, "high": 0.1765, "low": 0.1743, "close": 0.1758, "volume": 1546560.1, "close_time": 1769212799999, "quote_volume": 270995.31767, "trades": 1209, "taker_buy_base": 850307.9, "taker_buy_quote": 149132.49948 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1757, "high": 0.1759, "low": 0.1722, "close": 0.1727, "volume": 1179373.0, "close_time": 1769216399999, "quote_volume": 204960.25662, "trades": 1232, "taker_buy_base": 319107.7, "taker_buy_quote": 55470.00692 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.1726, "high": 0.1739, "low": 0.1717, "close": 0.1732, "volume": 1808418.6, "close_time": 1769219999999, "quote_volume": 312107.54711, "trades": 1823, "taker_buy_base": 699187.3, "taker_buy_quote": 120755.22647 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.1732, "high": 0.1757, "low": 0.1729, "close": 0.1754, "volume": 1551691.9, "close_time": 1769223599999, "quote_volume": 270796.90533, "trades": 1526, "taker_buy_base": 698601.9, "taker_buy_quote": 121979.82077 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.1753, "high": 0.1793, "low": 0.1742, "close": 0.1782, "volume": 4655758.8, "close_time": 1769227199999, "quote_volume": 827709.96902, "trades": 3179, "taker_buy_base": 2103890.9, "taker_buy_quote": 374266.56316 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.1782, "high": 0.1786, "low": 0.1737, "close": 0.1739, "volume": 3431471.5, "close_time": 1769230799999, "quote_volume": 605407.6555, "trades": 2077, "taker_buy_base": 1643563.7, "taker_buy_quote": 289811.93414 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.1739, "high": 0.1772, "low": 0.1739, "close": 0.1767, "volume": 2737808.0, "close_time": 1769234399999, "quote_volume": 481831.16232, "trades": 1732, "taker_buy_base": 1515431.6, "taker_buy_quote": 266782.2669 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.1768, "high": 0.1773, "low": 0.175, "close": 0.1756, "volume": 1750916.4, "close_time": 1769237999999, "quote_volume": 308336.5187, "trades": 1222, "taker_buy_base": 580278.4, "taker_buy_quote": 102205.50278 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.1757, "high": 0.176, "low": 0.1743, "close": 0.1756, "volume": 1378007.2, "close_time": 1769241599999, "quote_volume": 241455.84859, "trades": 1038, "taker_buy_base": 612279.2, "taker_buy_quote": 107278.16138 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.1755, "high": 0.1772, "low": 0.1743, "close": 0.1766, "volume": 2250722.7, "close_time": 1769245199999, "quote_volume": 395041.92495, "trades": 1318, "taker_buy_base": 866775.8, "taker_buy_quote": 152225.63173 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.1766, "high": 0.1787, "low": 0.1761, "close": 0.1775, "volume": 2270797.7, "close_time": 1769248799999, "quote_volume": 403085.33891, "trades": 1578, "taker_buy_base": 1362989.0, "taker_buy_quote": 242057.40935 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.1776, "high": 0.1792, "low": 0.1757, "close": 0.1778, "volume": 2478925.0, "close_time": 1769252399999, "quote_volume": 440230.30109, "trades": 1756, "taker_buy_base": 1254087.8, "taker_buy_quote": 222866.38306 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.1777, "high": 0.1818, "low": 0.1771, "close": 0.1777, "volume": 4576085.9, "close_time": 1769255999999, "quote_volume": 821006.76754, "trades": 3397, "taker_buy_base": 1913544.1, "taker_buy_quote": 343432.29434 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.1777, "high": 0.1802, "low": 0.1771, "close": 0.1798, "volume": 2142818.8, "close_time": 1769259599999, "quote_volume": 383555.61237, "trades": 1565, "taker_buy_base": 1027719.2, "taker_buy_quote": 183841.52879 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.1799, "high": 0.1845, "low": 0.1798, "close": 0.1815, "volume": 6475527.4, "close_time": 1769263199999, "quote_volume": 1179117.53971, "trades": 5197, "taker_buy_base": 3186083.5, "taker_buy_quote": 580072.74559 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.1814, "high": 0.1815, "low": 0.1783, "close": 0.1794, "volume": 3644737.7, "close_time": 1769266799999, "quote_volume": 656452.91789, "trades": 3218, "taker_buy_base": 1463821.6, "taker_buy_quote": 263632.86593 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.1794, "high": 0.1798, "low": 0.175, "close": 0.1754, "volume": 5297620.8, "close_time": 1769270399999, "quote_volume": 935849.50553, "trades": 3266, "taker_buy_base": 1814571.2, "taker_buy_quote": 320851.33628 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.1755, "high": 0.1777, "low": 0.1731, "close": 0.1751, "volume": 3899668.6, "close_time": 1769273999999, "quote_volume": 682745.32531, "trades": 3148, "taker_buy_base": 1593906.9, "taker_buy_quote": 279276.565 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.175, "high": 0.1798, "low": 0.1745, "close": 0.1794, "volume": 2918540.7, "close_time": 1769277599999, "quote_volume": 519611.40651, "trades": 2586, "taker_buy_base": 1671205.7, "taker_buy_quote": 297700.33539 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.1795, "high": 0.1838, "low": 0.1793, "close": 0.1813, "volume": 3337065.4, "close_time": 1769281199999, "quote_volume": 605953.25901, "trades": 3037, "taker_buy_base": 1472850.3, "taker_buy_quote": 267696.72497 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.1814, "high": 0.1821, "low": 0.1784, "close": 0.1787, "volume": 2184552.4, "close_time": 1769284799999, "quote_volume": 393384.67226, "trades": 1944, "taker_buy_base": 879768.4, "taker_buy_quote": 158442.05195 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.1785, "high": 0.1812, "low": 0.1785, "close": 0.1811, "volume": 982693.7, "close_time": 1769288399999, "quote_volume": 176845.38453, "trades": 1033, "taker_buy_base": 404090.5, "taker_buy_quote": 72682.57184 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.1812, "high": 0.1821, "low": 0.1775, "close": 0.1792, "volume": 3000754.0, "close_time": 1769291999999, "quote_volume": 539164.12069, "trades": 2408, "taker_buy_base": 1162128.5, "taker_buy_quote": 208892.07265 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.1791, "high": 0.1801, "low": 0.1756, "close": 0.1761, "volume": 5768243.0, "close_time": 1769295599999, "quote_volume": 1021229.30288, "trades": 4544, "taker_buy_base": 1562290.1, "taker_buy_quote": 276528.81224 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.1761, "high": 0.1767, "low": 0.1745, "close": 0.1747, "volume": 1853243.0, "close_time": 1769299199999, "quote_volume": 325469.74859, "trades": 1289, "taker_buy_base": 741250.0, "taker_buy_quote": 130200.20618 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1747, "high": 0.1777, "low": 0.1728, "close": 0.1776, "volume": 4108458.1, "close_time": 1769302799999, "quote_volume": 718463.96914, "trades": 2753, "taker_buy_base": 1733147.9, "taker_buy_quote": 303632.6197 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.1777, "high": 0.1788, "low": 0.175, "close": 0.1754, "volume": 2664946.3, "close_time": 1769306399999, "quote_volume": 470376.78917, "trades": 1815, "taker_buy_base": 957421.3, "taker_buy_quote": 169028.49209 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.1753, "high": 0.1775, "low": 0.1733, "close": 0.1737, "volume": 2817768.9, "close_time": 1769309999999, "quote_volume": 494994.45143, "trades": 2070, "taker_buy_base": 1270174.7, "taker_buy_quote": 223373.12884 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.1738, "high": 0.1744, "low": 0.17, "close": 0.1707, "volume": 5042825.1, "close_time": 1769313599999, "quote_volume": 866509.27266, "trades": 3330, "taker_buy_base": 2247469.6, "taker_buy_quote": 386241.08913 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1707, "high": 0.1713, "low": 0.1661, "close": 0.168, "volume": 6228226.5, "close_time": 1769317199999, "quote_volume": 1053776.81259, "trades": 4637, "taker_buy_base": 2197182.2, "taker_buy_quote": 372182.35473 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.168, "high": 0.1701, "low": 0.1677, "close": 0.1688, "volume": 4471212.1, "close_time": 1769320799999, "quote_volume": 754531.41704, "trades": 2914, "taker_buy_base": 1975610.3, "taker_buy_quote": 333427.20893 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.169, "high": 0.1702, "low": 0.167, "close": 0.1677, "volume": 2791599.9, "close_time": 1769324399999, "quote_volume": 470473.098, "trades": 2766, "taker_buy_base": 1064223.1, "taker_buy_quote": 179590.89047 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.1676, "high": 0.1687, "low": 0.1611, "close": 0.1663, "volume": 6524561.1, "close_time": 1769327999999, "quote_volume": 1076256.9161, "trades": 6107, "taker_buy_base": 2726330.1, "taker_buy_quote": 449327.16462 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.1662, "high": 0.1664, "low": 0.1617, "close": 0.162, "volume": 6037607.1, "close_time": 1769331599999, "quote_volume": 989446.12847, "trades": 3008, "taker_buy_base": 2727636.3, "taker_buy_quote": 447160.56926 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.162, "high": 0.1665, "low": 0.1605, "close": 0.1651, "volume": 5081966.7, "close_time": 1769335199999, "quote_volume": 831119.9942, "trades": 3035, "taker_buy_base": 2902549.6, "taker_buy_quote": 475409.07311 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.1651, "high": 0.1661, "low": 0.1632, "close": 0.1644, "volume": 3386114.7, "close_time": 1769338799999, "quote_volume": 557466.26687, "trades": 1849, "taker_buy_base": 1615311.0, "taker_buy_quote": 266190.763 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.1644, "high": 0.1653, "low": 0.1626, "close": 0.1632, "volume": 1521192.0, "close_time": 1769342399999, "quote_volume": 249650.68281, "trades": 1182, "taker_buy_base": 575061.9, "taker_buy_quote": 94329.10848 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.1631, "high": 0.1637, "low": 0.1609, "close": 0.1636, "volume": 3684443.7, "close_time": 1769345999999, "quote_volume": 596919.8587, "trades": 2142, "taker_buy_base": 1668843.9, "taker_buy_quote": 270414.89814 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.1635, "high": 0.164, "low": 0.1613, "close": 0.1638, "volume": 1508534.8, "close_time": 1769349599999, "quote_volume": 245400.78333, "trades": 1214, "taker_buy_base": 780039.6, "taker_buy_quote": 126865.91789 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.1637, "high": 0.1673, "low": 0.1611, "close": 0.1624, "volume": 5721107.2, "close_time": 1769353199999, "quote_volume": 941718.54518, "trades": 4059, "taker_buy_base": 2849355.6, "taker_buy_quote": 468654.06637 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.1621, "high": 0.1637, "low": 0.1606, "close": 0.1623, "volume": 3104005.1, "close_time": 1769356799999, "quote_volume": 503760.75106, "trades": 1928, "taker_buy_base": 1592951.1, "taker_buy_quote": 258528.3605 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.1624, "high": 0.1625, "low": 0.1535, "close": 0.1572, "volume": 19075119.4, "close_time": 1769360399999, "quote_volume": 2997834.60715, "trades": 12390, "taker_buy_base": 7040831.1, "taker_buy_quote": 1104449.08548 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.1571, "high": 0.1576, "low": 0.1524, "close": 0.1529, "volume": 6136005.4, "close_time": 1769363999999, "quote_volume": 946784.02241, "trades": 4538, "taker_buy_base": 2968384.4, "taker_buy_quote": 458039.43917 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.1528, "high": 0.1536, "low": 0.1473, "close": 0.1501, "volume": 11453735.0, "close_time": 1769367599999, "quote_volume": 1726356.32888, "trades": 6296, "taker_buy_base": 4553671.7, "taker_buy_quote": 687369.21381 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.1501, "high": 0.1509, "low": 0.1469, "close": 0.149, "volume": 6987451.3, "close_time": 1769371199999, "quote_volume": 1037290.97472, "trades": 3412, "taker_buy_base": 3260919.2, "taker_buy_quote": 484075.57241 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.1489, "high": 0.1508, "low": 0.1476, "close": 0.1505, "volume": 3559606.3, "close_time": 1769374799999, "quote_volume": 531403.48949, "trades": 1955, "taker_buy_base": 2179040.2, "taker_buy_quote": 325647.4372 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.1505, "high": 0.1515, "low": 0.1456, "close": 0.1469, "volume": 3951839.7, "close_time": 1769378399999, "quote_volume": 590046.89788, "trades": 2470, "taker_buy_base": 1829822.6, "taker_buy_quote": 273165.07859 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.1469, "high": 0.1498, "low": 0.1462, "close": 0.1496, "volume": 6696217.5, "close_time": 1769381999999, "quote_volume": 990345.6703, "trades": 3904, "taker_buy_base": 4366804.5, "taker_buy_quote": 646091.95773 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.1495, "high": 0.1564, "low": 0.1486, "close": 0.1542, "volume": 7282082.8, "close_time": 1769385599999, "quote_volume": 1116107.83409, "trades": 6162, "taker_buy_base": 4106980.7, "taker_buy_quote": 629239.138 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1542, "high": 0.155, "low": 0.151, "close": 0.1538, "volume": 4588037.1, "close_time": 1769389199999, "quote_volume": 704051.39127, "trades": 3201, "taker_buy_base": 1689434.5, "taker_buy_quote": 259567.22658 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.1539, "high": 0.156, "low": 0.1535, "close": 0.155, "volume": 3320218.9, "close_time": 1769392799999, "quote_volume": 514103.75248, "trades": 2207, "taker_buy_base": 1542289.3, "taker_buy_quote": 238843.39612 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.1551, "high": 0.1557, "low": 0.1536, "close": 0.1542, "volume": 1734179.7, "close_time": 1769396399999, "quote_volume": 268221.58843, "trades": 1353, "taker_buy_base": 874932.7, "taker_buy_quote": 135425.21288 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.1543, "high": 0.1546, "low": 0.1505, "close": 0.151, "volume": 3328591.9, "close_time": 1769399999999, "quote_volume": 505492.27055, "trades": 2081, "taker_buy_base": 1526381.5, "taker_buy_quote": 231266.72437 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.1511, "high": 0.1543, "low": 0.1509, "close": 0.152, "volume": 4223862.1, "close_time": 1769403599999, "quote_volume": 643454.72244, "trades": 2569, "taker_buy_base": 2324437.8, "taker_buy_quote": 354129.51132 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.1519, "high": 0.1534, "low": 0.1513, "close": 0.153, "volume": 1830368.5, "close_time": 1769407199999, "quote_volume": 278603.79917, "trades": 1089, "taker_buy_base": 1212242.4, "taker_buy_quote": 184578.00896 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.1532, "high": 0.1543, "low": 0.1522, "close": 0.1531, "volume": 2040493.4, "close_time": 1769410799999, "quote_volume": 312740.95315, "trades": 1114, "taker_buy_base": 1021854.1, "taker_buy_quote": 156634.33339 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.1531, "high": 0.1547, "low": 0.152, "close": 0.1525, "volume": 2378968.2, "close_time": 1769414399999, "quote_volume": 364550.97337, "trades": 1759, "taker_buy_base": 1392386.0, "taker_buy_quote": 213325.70815 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.1525, "high": 0.1544, "low": 0.1511, "close": 0.1525, "volume": 2070983.9, "close_time": 1769417999999, "quote_volume": 316512.67847, "trades": 1793, "taker_buy_base": 978394.0, "taker_buy_quote": 149546.97971 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.1525, "high": 0.1528, "low": 0.1488, "close": 0.1504, "volume": 4553401.6, "close_time": 1769421599999, "quote_volume": 687852.38379, "trades": 4198, "taker_buy_base": 1991683.4, "taker_buy_quote": 300669.17491 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.1504, "high": 0.1526, "low": 0.1504, "close": 0.1515, "volume": 2567683.5, "close_time": 1769425199999, "quote_volume": 389523.42521, "trades": 1964, "taker_buy_base": 1462936.8, "taker_buy_quote": 221918.85969 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.1515, "high": 0.1529, "low": 0.1498, "close": 0.1505, "volume": 1549943.8, "close_time": 1769428799999, "quote_volume": 234541.22266, "trades": 1567, "taker_buy_base": 782392.3, "taker_buy_quote": 118478.21046 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.1505, "high": 0.1527, "low": 0.1505, "close": 0.1527, "volume": 1892898.9, "close_time": 1769432399999, "quote_volume": 287408.06204, "trades": 1541, "taker_buy_base": 859866.6, "taker_buy_quote": 130506.07244 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.1528, "high": 0.1538, "low": 0.1518, "close": 0.1536, "volume": 2565790.5, "close_time": 1769435999999, "quote_volume": 392725.97625, "trades": 1871, "taker_buy_base": 1077433.4, "taker_buy_quote": 164883.27243 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.1536, "high": 0.1547, "low": 0.1496, "close": 0.1539, "volume": 5463894.7, "close_time": 1769439599999, "quote_volume": 831212.59046, "trades": 4486, "taker_buy_base": 2899574.3, "taker_buy_quote": 441332.14233 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.1538, "high": 0.1572, "low": 0.1509, "close": 0.1515, "volume": 6559820.1, "close_time": 1769443199999, "quote_volume": 1006394.23606, "trades": 4422, "taker_buy_base": 3819914.7, "taker_buy_quote": 585721.23126 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.1516, "high": 0.1546, "low": 0.1505, "close": 0.153, "volume": 3852617.0, "close_time": 1769446799999, "quote_volume": 587767.43293, "trades": 3228, "taker_buy_base": 1768441.2, "taker_buy_quote": 269621.19045 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.1531, "high": 0.1541, "low": 0.1492, "close": 0.1515, "volume": 3596285.2, "close_time": 1769450399999, "quote_volume": 544511.70282, "trades": 2817, "taker_buy_base": 1850354.5, "taker_buy_quote": 279952.88771 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.1514, "high": 0.1544, "low": 0.1511, "close": 0.1544, "volume": 2526032.2, "close_time": 1769453999999, "quote_volume": 386180.48722, "trades": 2245, "taker_buy_base": 1188075.7, "taker_buy_quote": 181545.94048 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.1544, "high": 0.1553, "low": 0.1519, "close": 0.1522, "volume": 1498594.8, "close_time": 1769457599999, "quote_volume": 230392.61246, "trades": 1306, "taker_buy_base": 693550.4, "taker_buy_quote": 106625.4317 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.1522, "high": 0.1524, "low": 0.1495, "close": 0.1509, "volume": 1391147.2, "close_time": 1769461199999, "quote_volume": 209974.66548, "trades": 1126, "taker_buy_base": 697379.2, "taker_buy_quote": 105335.7626 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.1508, "high": 0.1547, "low": 0.1498, "close": 0.1541, "volume": 1916816.4, "close_time": 1769464799999, "quote_volume": 292258.64373, "trades": 1679, "taker_buy_base": 876203.6, "taker_buy_quote": 133413.48176 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.1541, "high": 0.1541, "low": 0.1527, "close": 0.1537, "volume": 1642419.4, "close_time": 1769468399999, "quote_volume": 252142.33772, "trades": 1002, "taker_buy_base": 852338.0, "taker_buy_quote": 130850.15713 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.1536, "high": 0.1551, "low": 0.153, "close": 0.1535, "volume": 2076820.4, "close_time": 1769471999999, "quote_volume": 320048.60243, "trades": 1538, "taker_buy_base": 1001370.7, "taker_buy_quote": 154307.73906 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1533, "high": 0.1534, "low": 0.1509, "close": 0.1531, "volume": 1947410.9, "close_time": 1769475599999, "quote_volume": 296371.55419, "trades": 1606, "taker_buy_base": 580900.3, "taker_buy_quote": 88454.08727 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.1529, "high": 0.1534, "low": 0.1516, "close": 0.1524, "volume": 2175445.1, "close_time": 1769479199999, "quote_volume": 331920.52817, "trades": 1440, "taker_buy_base": 975277.8, "taker_buy_quote": 148859.70267 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.1524, "high": 0.1541, "low": 0.1522, "close": 0.1533, "volume": 2029975.7, "close_time": 1769482799999, "quote_volume": 311444.45653, "trades": 1415, "taker_buy_base": 844985.0, "taker_buy_quote": 129604.85758 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.1531, "high": 0.1538, "low": 0.1523, "close": 0.1533, "volume": 1282677.1, "close_time": 1769486399999, "quote_volume": 196274.11289, "trades": 1140, "taker_buy_base": 817888.6, "taker_buy_quote": 125214.32368 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.1531, "high": 0.155, "low": 0.1529, "close": 0.155, "volume": 2540855.4, "close_time": 1769489999999, "quote_volume": 391531.83373, "trades": 1727, "taker_buy_base": 1245980.2, "taker_buy_quote": 192169.09087 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.1549, "high": 0.1567, "low": 0.1541, "close": 0.1556, "volume": 4381010.0, "close_time": 1769493599999, "quote_volume": 680802.09316, "trades": 2462, "taker_buy_base": 2747490.8, "taker_buy_quote": 426966.07848 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.1555, "high": 0.1558, "low": 0.1527, "close": 0.1537, "volume": 1940161.5, "close_time": 1769497199999, "quote_volume": 298862.68195, "trades": 1449, "taker_buy_base": 868748.5, "taker_buy_quote": 134001.87465 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.1536, "high": 0.1553, "low": 0.1533, "close": 0.1539, "volume": 1450908.2, "close_time": 1769500799999, "quote_volume": 223959.75332, "trades": 980, "taker_buy_base": 664363.8, "taker_buy_quote": 102542.90289 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.1539, "high": 0.1543, "low": 0.1521, "close": 0.153, "volume": 2133103.2, "close_time": 1769504399999, "quote_volume": 327077.54298, "trades": 1261, "taker_buy_base": 885028.6, "taker_buy_quote": 135750.21335 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.1529, "high": 0.1533, "low": 0.1504, "close": 0.1506, "volume": 3012151.5, "close_time": 1769507999999, "quote_volume": 456763.75802, "trades": 1541, "taker_buy_base": 1526644.6, "taker_buy_quote": 231765.75515 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.1506, "high": 0.1514, "low": 0.1492, "close": 0.1508, "volume": 2538659.2, "close_time": 1769511599999, "quote_volume": 381528.597, "trades": 1479, "taker_buy_base": 1213069.1, "taker_buy_quote": 182380.7493 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.1508, "high": 0.1526, "low": 0.1506, "close": 0.1525, "volume": 2292806.5, "close_time": 1769515199999, "quote_volume": 347604.68086, "trades": 4531, "taker_buy_base": 1762549.4, "taker_buy_quote": 267258.20083 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.1524, "high": 0.1535, "low": 0.15, "close": 0.1522, "volume": 2850630.6, "close_time": 1769518799999, "quote_volume": 432461.62935, "trades": 3720, "taker_buy_base": 1196882.6, "taker_buy_quote": 181610.3061 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.1523, "high": 0.1526, "low": 0.15, "close": 0.1502, "volume": 3335341.6, "close_time": 1769522399999, "quote_volume": 503987.21914, "trades": 3438, "taker_buy_base": 1400752.5, "taker_buy_quote": 211973.08394 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.1502, "high": 0.1556, "low": 0.1501, "close": 0.1536, "volume": 5987902.9, "close_time": 1769525999999, "quote_volume": 919101.6245, "trades": 5272, "taker_buy_base": 3236284.4, "taker_buy_quote": 496476.322 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.1537, "high": 0.1559, "low": 0.1528, "close": 0.1557, "volume": 3849881.7, "close_time": 1769529599999, "quote_volume": 593989.11918, "trades": 4623, "taker_buy_base": 1822605.4, "taker_buy_quote": 281513.27315 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.1558, "high": 0.1643, "low": 0.1553, "close": 0.161, "volume": 12362191.3, "close_time": 1769533199999, "quote_volume": 1986576.9325, "trades": 11227, "taker_buy_base": 6091719.1, "taker_buy_quote": 976951.31405 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.1611, "high": 0.162, "low": 0.1542, "close": 0.1551, "volume": 4708690.9, "close_time": 1769536799999, "quote_volume": 743058.13802, "trades": 4571, "taker_buy_base": 2083379.9, "taker_buy_quote": 328503.66833 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.1549, "high": 0.1581, "low": 0.1528, "close": 0.1568, "volume": 5995418.9, "close_time": 1769540399999, "quote_volume": 927441.20781, "trades": 5993, "taker_buy_base": 3086487.2, "taker_buy_quote": 477173.33005 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.1567, "high": 0.159, "low": 0.1557, "close": 0.1587, "volume": 2543581.6, "close_time": 1769543999999, "quote_volume": 400376.38975, "trades": 4244, "taker_buy_base": 1114240.3, "taker_buy_quote": 175576.0038 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.1588, "high": 0.1628, "low": 0.1582, "close": 0.1621, "volume": 2563901.9, "close_time": 1769547599999, "quote_volume": 412769.06754, "trades": 3821, "taker_buy_base": 1437699.2, "taker_buy_quote": 231665.45017 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.1621, "high": 0.164, "low": 0.1613, "close": 0.1617, "volume": 3208564.3, "close_time": 1769551199999, "quote_volume": 521845.38789, "trades": 3659, "taker_buy_base": 1575883.5, "taker_buy_quote": 256424.77485 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.1617, "high": 0.1631, "low": 0.1607, "close": 0.1626, "volume": 1789416.9, "close_time": 1769554799999, "quote_volume": 289516.14798, "trades": 2727, "taker_buy_base": 650073.9, "taker_buy_quote": 105225.99285 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.1626, "high": 0.1645, "low": 0.1601, "close": 0.1611, "volume": 3287999.8, "close_time": 1769558399999, "quote_volume": 533856.97985, "trades": 4132, "taker_buy_base": 1237408.6, "taker_buy_quote": 201311.88076 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1611, "high": 0.1618, "low": 0.1584, "close": 0.1612, "volume": 1942066.5, "close_time": 1769561999999, "quote_volume": 310757.3824, "trades": 2523, "taker_buy_base": 765360.1, "taker_buy_quote": 122498.96521 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.1612, "high": 0.1612, "low": 0.1581, "close": 0.1586, "volume": 1781376.9, "close_time": 1769565599999, "quote_volume": 284335.91008, "trades": 1658, "taker_buy_base": 797583.9, "taker_buy_quote": 127337.27017 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.1585, "high": 0.1587, "low": 0.1563, "close": 0.1579, "volume": 2003130.3, "close_time": 1769569199999, "quote_volume": 315313.11152, "trades": 2105, "taker_buy_base": 783275.8, "taker_buy_quote": 123333.76675 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.1578, "high": 0.1607, "low": 0.1565, "close": 0.1591, "volume": 2022464.1, "close_time": 1769572799999, "quote_volume": 321838.49747, "trades": 2133, "taker_buy_base": 801089.5, "taker_buy_quote": 127669.73898 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.159, "high": 0.1592, "low": 0.157, "close": 0.1585, "volume": 1477610.5, "close_time": 1769576399999, "quote_volume": 233357.59457, "trades": 1586, "taker_buy_base": 748056.0, "taker_buy_quote": 118081.1392 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.1585, "high": 0.1636, "low": 0.1582, "close": 0.1628, "volume": 2373226.7, "close_time": 1769579999999, "quote_volume": 381553.60909, "trades": 2482, "taker_buy_base": 1299164.7, "taker_buy_quote": 209175.62034 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.1629, "high": 0.1641, "low": 0.1613, "close": 0.1625, "volume": 3018610.7, "close_time": 1769583599999, "quote_volume": 490481.71176, "trades": 2357, "taker_buy_base": 1412443.7, "taker_buy_quote": 229598.17778 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.1625, "high": 0.1635, "low": 0.1604, "close": 0.1613, "volume": 2323477.6, "close_time": 1769587199999, "quote_volume": 376016.30433, "trades": 1566, "taker_buy_base": 913700.4, "taker_buy_quote": 148002.70303 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.1612, "high": 0.1631, "low": 0.16, "close": 0.1608, "volume": 3103806.5, "close_time": 1769590799999, "quote_volume": 501926.678, "trades": 1896, "taker_buy_base": 1262058.5, "taker_buy_quote": 204275.92984 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.1608, "high": 0.1624, "low": 0.1584, "close": 0.1623, "volume": 3981614.8, "close_time": 1769594399999, "quote_volume": 636442.97884, "trades": 2810, "taker_buy_base": 1671271.1, "taker_buy_quote": 267133.15657 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.1624, "high": 0.1636, "low": 0.1611, "close": 0.1616, "volume": 2487748.8, "close_time": 1769597999999, "quote_volume": 403796.8199, "trades": 2167, "taker_buy_base": 1317622.3, "taker_buy_quote": 214028.94586 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.1616, "high": 0.1632, "low": 0.1605, "close": 0.1627, "volume": 2637940.4, "close_time": 1769601599999, "quote_volume": 426369.64109, "trades": 1638, "taker_buy_base": 1236210.6, "taker_buy_quote": 199837.10846 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.1626, "high": 0.1628, "low": 0.1594, "close": 0.16, "volume": 3032005.8, "close_time": 1769605199999, "quote_volume": 489182.60839, "trades": 2115, "taker_buy_base": 1804164.2, "taker_buy_quote": 291403.21503 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.1601, "high": 0.1608, "low": 0.1583, "close": 0.1586, "volume": 2547628.4, "close_time": 1769608799999, "quote_volume": 406669.20222, "trades": 1934, "taker_buy_base": 1261939.8, "taker_buy_quote": 201450.13314 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.1588, "high": 0.1593, "low": 0.1549, "close": 0.1563, "volume": 4720284.3, "close_time": 1769612399999, "quote_volume": 738273.37589, "trades": 3461, "taker_buy_base": 1945825.0, "taker_buy_quote": 304331.03071 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.1565, "high": 0.1582, "low": 0.1556, "close": 0.156, "volume": 3102060.3, "close_time": 1769615999999, "quote_volume": 487229.45034, "trades": 2100, "taker_buy_base": 1250474.9, "taker_buy_quote": 196254.49489 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.1562, "high": 0.1565, "low": 0.1533, "close": 0.1546, "volume": 2736097.6, "close_time": 1769619599999, "quote_volume": 422376.23294, "trades": 2075, "taker_buy_base": 1149663.8, "taker_buy_quote": 177559.73255 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.1547, "high": 0.1581, "low": 0.1538, "close": 0.1569, "volume": 1829517.0, "close_time": 1769623199999, "quote_volume": 284706.66812, "trades": 1654, "taker_buy_base": 955572.4, "taker_buy_quote": 148804.97494 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.1569, "high": 0.157, "low": 0.1533, "close": 0.1545, "volume": 2518629.2, "close_time": 1769626799999, "quote_volume": 390258.26571, "trades": 1526, "taker_buy_base": 1407655.0, "taker_buy_quote": 217951.8552 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.1545, "high": 0.1571, "low": 0.1539, "close": 0.1568, "volume": 1455871.3, "close_time": 1769630399999, "quote_volume": 225990.50946, "trades": 1329, "taker_buy_base": 793626.3, "taker_buy_quote": 123130.56436 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.1567, "high": 0.1583, "low": 0.1554, "close": 0.1559, "volume": 1626629.9, "close_time": 1769633999999, "quote_volume": 254638.30578, "trades": 1346, "taker_buy_base": 562616.1, "taker_buy_quote": 88124.71661 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.156, "high": 0.1562, "low": 0.1541, "close": 0.1554, "volume": 1194546.6, "close_time": 1769637599999, "quote_volume": 185272.08324, "trades": 1224, "taker_buy_base": 601364.1, "taker_buy_quote": 93254.01063 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.1555, "high": 0.1577, "low": 0.1542, "close": 0.1577, "volume": 599212.1, "close_time": 1769641199999, "quote_volume": 93461.42746, "trades": 697, "taker_buy_base": 315980.5, "taker_buy_quote": 49266.74253 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.1578, "high": 0.159, "low": 0.1563, "close": 0.1574, "volume": 1885119.4, "close_time": 1769644799999, "quote_volume": 296939.17072, "trades": 1354, "taker_buy_base": 585767.3, "taker_buy_quote": 92358.94526 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1574, "high": 0.1579, "low": 0.1559, "close": 0.1562, "volume": 1491942.8, "close_time": 1769648399999, "quote_volume": 234133.41495, "trades": 1311, "taker_buy_base": 788504.9, "taker_buy_quote": 123741.91563 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.1562, "high": 0.1569, "low": 0.1535, "close": 0.1543, "volume": 2297886.1, "close_time": 1769651999999, "quote_volume": 356688.80542, "trades": 1653, "taker_buy_base": 1017224.2, "taker_buy_quote": 158085.2902 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.1542, "high": 0.1542, "low": 0.147, "close": 0.1482, "volume": 6591070.2, "close_time": 1769655599999, "quote_volume": 986537.07531, "trades": 5316, "taker_buy_base": 2512589.2, "taker_buy_quote": 375784.54802 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.1482, "high": 0.1501, "low": 0.148, "close": 0.1486, "volume": 2131895.2, "close_time": 1769659199999, "quote_volume": 317523.83195, "trades": 2112, "taker_buy_base": 1100646.5, "taker_buy_quote": 163935.6109 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.1485, "high": 0.149, "low": 0.1457, "close": 0.148, "volume": 5123798.4, "close_time": 1769662799999, "quote_volume": 755066.03939, "trades": 3170, "taker_buy_base": 2138437.1, "taker_buy_quote": 315314.7174 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.1479, "high": 0.1489, "low": 0.1423, "close": 0.1428, "volume": 8696161.6, "close_time": 1769666399999, "quote_volume": 1259372.10944, "trades": 5710, "taker_buy_base": 4090630.4, "taker_buy_quote": 592765.38666 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.1429, "high": 0.145, "low": 0.1424, "close": 0.1446, "volume": 3657339.7, "close_time": 1769669999999, "quote_volume": 526163.20199, "trades": 2199, "taker_buy_base": 1965927.2, "taker_buy_quote": 282750.11414 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.1446, "high": 0.1452, "low": 0.1414, "close": 0.1416, "volume": 3885420.1, "close_time": 1769673599999, "quote_volume": 557721.1532, "trades": 2811, "taker_buy_base": 2208806.9, "taker_buy_quote": 317399.8167 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.1417, "high": 0.1422, "low": 0.1372, "close": 0.141, "volume": 11641045.7, "close_time": 1769677199999, "quote_volume": 1628404.55833, "trades": 7032, "taker_buy_base": 5389051.1, "taker_buy_quote": 754294.34242 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.141, "high": 0.145, "low": 0.1395, "close": 0.1404, "volume": 3946184.7, "close_time": 1769680799999, "quote_volume": 557071.90229, "trades": 2914, "taker_buy_base": 2192968.3, "taker_buy_quote": 310268.21617 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.1404, "high": 0.1427, "low": 0.14, "close": 0.1424, "volume": 1720208.2, "close_time": 1769684399999, "quote_volume": 243178.00115, "trades": 1636, "taker_buy_base": 1045405.7, "taker_buy_quote": 147786.76474 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.1422, "high": 0.1429, "low": 0.1401, "close": 0.1408, "volume": 2356127.2, "close_time": 1769687999999, "quote_volume": 332720.90495, "trades": 1582, "taker_buy_base": 850908.5, "taker_buy_quote": 120235.89719 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.1408, "high": 0.1416, "low": 0.1388, "close": 0.14, "volume": 2233316.5, "close_time": 1769691599999, "quote_volume": 313189.83407, "trades": 1661, "taker_buy_base": 1093716.5, "taker_buy_quote": 153474.44946 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.1399, "high": 0.1496, "low": 0.1384, "close": 0.1493, "volume": 7946034.1, "close_time": 1769695199999, "quote_volume": 1153760.29299, "trades": 7247, "taker_buy_base": 4546051.5, "taker_buy_quote": 660154.1618 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.1494, "high": 0.1551, "low": 0.1482, "close": 0.1485, "volume": 14201444.2, "close_time": 1769698799999, "quote_volume": 2149780.81781, "trades": 10386, "taker_buy_base": 7286441.7, "taker_buy_quote": 1103266.87493 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.1485, "high": 0.1512, "low": 0.1417, "close": 0.1512, "volume": 17659508.3, "close_time": 1769702399999, "quote_volume": 2579914.02827, "trades": 14043, "taker_buy_base": 8889923.2, "taker_buy_quote": 1302221.36162 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.1512, "high": 0.159, "low": 0.1504, "close": 0.1585, "volume": 14376984.6, "close_time": 1769705999999, "quote_volume": 2224176.9189, "trades": 13082, "taker_buy_base": 8589600.6, "taker_buy_quote": 1333316.38677 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.1584, "high": 0.1669, "low": 0.157, "close": 0.162, "volume": 23332067.6, "close_time": 1769709599999, "quote_volume": 3766914.53541, "trades": 16148, "taker_buy_base": 10061728.4, "taker_buy_quote": 1623431.38391 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.1621, "high": 0.1627, "low": 0.1573, "close": 0.1603, "volume": 6506979.3, "close_time": 1769713199999, "quote_volume": 1042338.33194, "trades": 6875, "taker_buy_base": 2806099.8, "taker_buy_quote": 450016.30691 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.1601, "high": 0.1651, "low": 0.1591, "close": 0.1634, "volume": 7059105.7, "close_time": 1769716799999, "quote_volume": 1143851.95356, "trades": 7409, "taker_buy_base": 3980333.7, "taker_buy_quote": 645498.74693 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.1636, "high": 0.1666, "low": 0.1626, "close": 0.1659, "volume": 3766766.0, "close_time": 1769720399999, "quote_volume": 621226.02019, "trades": 4494, "taker_buy_base": 2211992.5, "taker_buy_quote": 365313.87193 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.1659, "high": 0.168, "low": 0.1626, "close": 0.1642, "volume": 4758765.4, "close_time": 1769723999999, "quote_volume": 781724.57269, "trades": 4913, "taker_buy_base": 2328562.8, "taker_buy_quote": 382550.85982 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.1643, "high": 0.1659, "low": 0.1612, "close": 0.1642, "volume": 4641155.8, "close_time": 1769727599999, "quote_volume": 756502.73614, "trades": 3255, "taker_buy_base": 2826309.6, "taker_buy_quote": 460096.62544 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.1641, "high": 0.1642, "low": 0.1592, "close": 0.16, "volume": 4208294.1, "close_time": 1769731199999, "quote_volume": 678409.73701, "trades": 3564, "taker_buy_base": 1917500.8, "taker_buy_quote": 309582.71974 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.16, "high": 0.1625, "low": 0.1594, "close": 0.1617, "volume": 3116104.9, "close_time": 1769734799999, "quote_volume": 501697.52903, "trades": 3055, "taker_buy_base": 1600256.3, "taker_buy_quote": 257764.97369 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.1619, "high": 0.1663, "low": 0.1545, "close": 0.1591, "volume": 7747124.3, "close_time": 1769738399999, "quote_volume": 1235765.35824, "trades": 9265, "taker_buy_base": 3635908.9, "taker_buy_quote": 582132.41453 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.1591, "high": 0.1591, "low": 0.1491, "close": 0.1558, "volume": 11730209.9, "close_time": 1769741999999, "quote_volume": 1805507.49316, "trades": 10252, "taker_buy_base": 5508951.3, "taker_buy_quote": 847871.20169 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.1558, "high": 0.1584, "low": 0.1549, "close": 0.1557, "volume": 3498051.9, "close_time": 1769745599999, "quote_volume": 548483.28042, "trades": 2860, "taker_buy_base": 1809445.6, "taker_buy_quote": 283948.32287 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.1555, "high": 0.1703, "low": 0.1555, "close": 0.1638, "volume": 13966584.6, "close_time": 1769749199999, "quote_volume": 2297065.17452, "trades": 11889, "taker_buy_base": 8035803.6, "taker_buy_quote": 1319300.603 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.1637, "high": 0.1653, "low": 0.16, "close": 0.1635, "volume": 7330862.4, "close_time": 1769752799999, "quote_volume": 1194259.47718, "trades": 6708, "taker_buy_base": 4485802.9, "taker_buy_quote": 730796.02944 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.1635, "high": 0.1637, "low": 0.1576, "close": 0.161, "volume": 4959849.9, "close_time": 1769756399999, "quote_volume": 793150.06578, "trades": 4927, "taker_buy_base": 2643960.4, "taker_buy_quote": 422529.7541 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.161, "high": 0.165, "low": 0.1601, "close": 0.1632, "volume": 5242897.4, "close_time": 1769759999999, "quote_volume": 854034.59466, "trades": 5534, "taker_buy_base": 2648534.0, "taker_buy_quote": 431783.21123 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.1631, "high": 0.1662, "low": 0.1618, "close": 0.1648, "volume": 4660049.2, "close_time": 1769763599999, "quote_volume": 765421.75814, "trades": 4298, "taker_buy_base": 2342252.9, "taker_buy_quote": 384602.79434 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.1649, "high": 0.1674, "low": 0.1599, "close": 0.1621, "volume": 6547746.6, "close_time": 1769767199999, "quote_volume": 1074828.41175, "trades": 7204, "taker_buy_base": 3052034.0, "taker_buy_quote": 501828.07876 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.1621, "high": 0.1632, "low": 0.1604, "close": 0.1619, "volume": 2153915.2, "close_time": 1769770799999, "quote_volume": 348344.73733, "trades": 2848, "taker_buy_base": 976526.2, "taker_buy_quote": 157991.92505 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.1619, "high": 0.1669, "low": 0.1599, "close": 0.1654, "volume": 3387060.7, "close_time": 1769774399999, "quote_volume": 552438.34363, "trades": 4620, "taker_buy_base": 1804281.7, "taker_buy_quote": 294916.03791 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.1654, "high": 0.167, "low": 0.1613, "close": 0.1629, "volume": 3578603.5, "close_time": 1769777999999, "quote_volume": 587583.95884, "trades": 5119, "taker_buy_base": 1951158.5, "taker_buy_quote": 320595.145 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.1628, "high": 0.1639, "low": 0.1594, "close": 0.1611, "volume": 3297244.3, "close_time": 1769781599999, "quote_volume": 532397.41493, "trades": 3930, "taker_buy_base": 1625271.7, "taker_buy_quote": 262485.1703 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.1611, "high": 0.1636, "low": 0.1591, "close": 0.1607, "volume": 4594176.1, "close_time": 1769785199999, "quote_volume": 741471.94256, "trades": 4281, "taker_buy_base": 2103244.1, "taker_buy_quote": 339719.76302 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.1609, "high": 0.1649, "low": 0.1581, "close": 0.1635, "volume": 6949342.2, "close_time": 1769788799999, "quote_volume": 1126044.38215, "trades": 5700, "taker_buy_base": 3890706.8, "taker_buy_quote": 630638.12052 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1634, "high": 0.1655, "low": 0.1604, "close": 0.1628, "volume": 4317023.8, "close_time": 1769792399999, "quote_volume": 704351.25462, "trades": 3839, "taker_buy_base": 1950547.8, "taker_buy_quote": 318460.91024 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.1629, "high": 0.1633, "low": 0.1599, "close": 0.1618, "volume": 3892006.2, "close_time": 1769795999999, "quote_volume": 629167.75279, "trades": 3325, "taker_buy_base": 2011816.1, "taker_buy_quote": 325629.93112 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.1619, "high": 0.1619, "low": 0.1519, "close": 0.1593, "volume": 10245670.1, "close_time": 1769799599999, "quote_volume": 1592265.20459, "trades": 9391, "taker_buy_base": 3813556.7, "taker_buy_quote": 592881.21008 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.1594, "high": 0.1637, "low": 0.1593, "close": 0.1616, "volume": 2741906.6, "close_time": 1769803199999, "quote_volume": 444778.20308, "trades": 3247, "taker_buy_base": 1189780.7, "taker_buy_quote": 192889.83477 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.1617, "high": 0.1617, "low": 0.1573, "close": 0.1594, "volume": 2423576.9, "close_time": 1769806799999, "quote_volume": 386168.43751, "trades": 4075, "taker_buy_base": 1179121.0, "taker_buy_quote": 187845.59618 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.1596, "high": 0.1625, "low": 0.1591, "close": 0.1614, "volume": 1852994.8, "close_time": 1769810399999, "quote_volume": 298330.27224, "trades": 3362, "taker_buy_base": 1167181.6, "taker_buy_quote": 187930.65722 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.1614, "high": 0.164, "low": 0.1602, "close": 0.1631, "volume": 1188698.2, "close_time": 1769813999999, "quote_volume": 192692.89688, "trades": 2795, "taker_buy_base": 758491.4, "taker_buy_quote": 123036.41995 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.1631, "high": 0.164, "low": 0.1622, "close": 0.1633, "volume": 1716774.6, "close_time": 1769817599999, "quote_volume": 280127.84774, "trades": 2666, "taker_buy_base": 739821.9, "taker_buy_quote": 120708.09564 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1633, "high": 0.1652, "low": 0.1612, "close": 0.1637, "volume": 2212677.4, "close_time": 1769821199999, "quote_volume": 361646.50081, "trades": 2502, "taker_buy_base": 1271561.3, "taker_buy_quote": 208050.34932 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.1635, "high": 0.1658, "low": 0.1624, "close": 0.1637, "volume": 2673342.5, "close_time": 1769824799999, "quote_volume": 439824.32998, "trades": 2417, "taker_buy_base": 1350779.5, "taker_buy_quote": 222176.16564 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.1638, "high": 0.1655, "low": 0.1616, "close": 0.1643, "volume": 3625651.7, "close_time": 1769828399999, "quote_volume": 593205.388, "trades": 3406, "taker_buy_base": 2480451.6, "taker_buy_quote": 406142.31764 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.1642, "high": 0.1659, "low": 0.1616, "close": 0.1631, "volume": 2812929.1, "close_time": 1769831999999, "quote_volume": 459397.04415, "trades": 2527, "taker_buy_base": 1573193.3, "taker_buy_quote": 256902.63889 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.1631, "high": 0.1654, "low": 0.1619, "close": 0.1622, "volume": 1918653.4, "close_time": 1769835599999, "quote_volume": 314446.19142, "trades": 2283, "taker_buy_base": 964483.6, "taker_buy_quote": 158074.59642 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.1622, "high": 0.1731, "low": 0.1607, "close": 0.1728, "volume": 8155539.7, "close_time": 1769839199999, "quote_volume": 1358707.43182, "trades": 7071, "taker_buy_base": 4874016.1, "taker_buy_quote": 813945.53879 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.1728, "high": 0.1752, "low": 0.168, "close": 0.1704, "volume": 9310672.9, "close_time": 1769842799999, "quote_volume": 1594318.83374, "trades": 8318, "taker_buy_base": 4347719.2, "taker_buy_quote": 744994.7495 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.1704, "high": 0.1719, "low": 0.1651, "close": 0.1693, "volume": 5359789.0, "close_time": 1769846399999, "quote_volume": 905249.86326, "trades": 4927, "taker_buy_base": 2046121.1, "taker_buy_quote": 345118.88283 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.1693, "high": 0.1704, "low": 0.1643, "close": 0.1662, "volume": 6268707.6, "close_time": 1769849999999, "quote_volume": 1044223.97995, "trades": 5972, "taker_buy_base": 2734008.5, "taker_buy_quote": 455551.29469 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.1664, "high": 0.1688, "low": 0.1646, "close": 0.1668, "volume": 4579793.0, "close_time": 1769853599999, "quote_volume": 762646.52276, "trades": 4058, "taker_buy_base": 1994637.7, "taker_buy_quote": 331928.34317 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.1668, "high": 0.1718, "low": 0.1662, "close": 0.1665, "volume": 5015751.1, "close_time": 1769857199999, "quote_volume": 849348.61094, "trades": 4521, "taker_buy_base": 2646645.9, "taker_buy_quote": 448373.22278 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.1664, "high": 0.1698, "low": 0.1663, "close": 0.1691, "volume": 4381765.2, "close_time": 1769860799999, "quote_volume": 738406.81394, "trades": 3398, "taker_buy_base": 2197246.3, "taker_buy_quote": 370301.3915 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.169, "high": 0.1694, "low": 0.1665, "close": 0.1679, "volume": 3074536.5, "close_time": 1769864399999, "quote_volume": 516425.37584, "trades": 3368, "taker_buy_base": 1576910.2, "taker_buy_quote": 264976.24708 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.168, "high": 0.1692, "low": 0.1621, "close": 0.1647, "volume": 4968197.0, "close_time": 1769867999999, "quote_volume": 821035.10831, "trades": 5313, "taker_buy_base": 2537275.9, "taker_buy_quote": 419440.82771 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.1645, "high": 0.1654, "low": 0.1552, "close": 0.1584, "volume": 21852653.6, "close_time": 1769871599999, "quote_volume": 3467197.47025, "trades": 15436, "taker_buy_base": 11246871.5, "taker_buy_quote": 1784498.97775 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.1583, "high": 0.1595, "low": 0.1348, "close": 0.1436, "volume": 36733780.0, "close_time": 1769875199999, "quote_volume": 5302167.89658, "trades": 42900, "taker_buy_base": 18886324.0, "taker_buy_quote": 2718788.92337 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.1435, "high": 0.1453, "low": 0.137, "close": 0.1397, "volume": 19928113.3, "close_time": 1769878799999, "quote_volume": 2812366.91945, "trades": 13096, "taker_buy_base": 8726511.5, "taker_buy_quote": 1233566.69009 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.1395, "high": 0.1423, "low": 0.1256, "close": 0.1316, "volume": 31629549.4, "close_time": 1769882399999, "quote_volume": 4259290.23646, "trades": 29605, "taker_buy_base": 15435939.8, "taker_buy_quote": 2083591.20222 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.1316, "high": 0.1333, "low": 0.1128, "close": 0.1253, "volume": 35390033.0, "close_time": 1769885999999, "quote_volume": 4359049.60869, "trades": 33833, "taker_buy_base": 16983787.0, "taker_buy_quote": 2096354.34228 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.1255, "high": 0.1261, "low": 0.1216, "close": 0.1236, "volume": 12588292.2, "close_time": 1769889599999, "quote_volume": 1560759.0598, "trades": 8474, "taker_buy_base": 6758067.3, "taker_buy_quote": 838425.59637 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.1236, "high": 0.1249, "low": 0.1188, "close": 0.1245, "volume": 12393260.6, "close_time": 1769893199999, "quote_volume": 1509545.80722, "trades": 7957, "taker_buy_base": 6633670.3, "taker_buy_quote": 808748.63411 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.1244, "high": 0.1271, "low": 0.1228, "close": 0.1232, "volume": 8276116.4, "close_time": 1769896799999, "quote_volume": 1034500.21458, "trades": 5626, "taker_buy_base": 4529335.9, "taker_buy_quote": 566071.04521 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.1233, "high": 0.1243, "low": 0.114, "close": 0.1218, "volume": 12503702.0, "close_time": 1769900399999, "quote_volume": 1497905.83862, "trades": 9582, "taker_buy_base": 6930759.4, "taker_buy_quote": 830785.50626 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.1217, "high": 0.129, "low": 0.1214, "close": 0.1277, "volume": 14290781.7, "close_time": 1769903999999, "quote_volume": 1793431.10546, "trades": 8788, "taker_buy_base": 8363040.4, "taker_buy_quote": 1048695.16784 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1277, "high": 0.136, "low": 0.1277, "close": 0.1352, "volume": 12149629.9, "close_time": 1769907599999, "quote_volume": 1612002.81208, "trades": 7115, "taker_buy_base": 5995065.8, "taker_buy_quote": 795206.02834 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.1352, "high": 0.1359, "low": 0.1312, "close": 0.1339, "volume": 7249277.0, "close_time": 1769911199999, "quote_volume": 969338.94373, "trades": 4787, "taker_buy_base": 3312187.4, "taker_buy_quote": 442957.98149 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.1338, "high": 0.1405, "low": 0.1338, "close": 0.1363, "volume": 8894190.7, "close_time": 1769914799999, "quote_volume": 1216622.85675, "trades": 6340, "taker_buy_base": 4398121.8, "taker_buy_quote": 601438.43329 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.1363, "high": 0.1385, "low": 0.1348, "close": 0.137, "volume": 5104036.3, "close_time": 1769918399999, "quote_volume": 696947.75366, "trades": 3553, "taker_buy_base": 2341616.2, "taker_buy_quote": 319475.03315 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.1369, "high": 0.1481, "low": 0.1367, "close": 0.1429, "volume": 19791978.9, "close_time": 1769921999999, "quote_volume": 2843898.14939, "trades": 14077, "taker_buy_base": 11444424.6, "taker_buy_quote": 1644269.31108 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.1429, "high": 0.1439, "low": 0.1367, "close": 0.1396, "volume": 7143597.2, "close_time": 1769925599999, "quote_volume": 1002045.74391, "trades": 6533, "taker_buy_base": 3140628.2, "taker_buy_quote": 440671.58276 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.1395, "high": 0.1397, "low": 0.1357, "close": 0.1367, "volume": 5078885.6, "close_time": 1769929199999, "quote_volume": 699264.70986, "trades": 3310, "taker_buy_base": 2065516.8, "taker_buy_quote": 284371.9614 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.1367, "high": 0.1393, "low": 0.1354, "close": 0.1365, "volume": 6658267.5, "close_time": 1769932799999, "quote_volume": 912769.75372, "trades": 3904, "taker_buy_base": 3161822.3, "taker_buy_quote": 434346.25204 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.1365, "high": 0.1374, "low": 0.1334, "close": 0.1346, "volume": 5005284.2, "close_time": 1769936399999, "quote_volume": 679725.99646, "trades": 3199, "taker_buy_base": 2211713.4, "taker_buy_quote": 300688.7072 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.1347, "high": 0.1349, "low": 0.1305, "close": 0.1335, "volume": 5171080.9, "close_time": 1769939999999, "quote_volume": 685470.96059, "trades": 4283, "taker_buy_base": 2785084.7, "taker_buy_quote": 369525.86865 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.1334, "high": 0.1338, "low": 0.1275, "close": 0.1283, "volume": 8760678.1, "close_time": 1769943599999, "quote_volume": 1141576.10423, "trades": 6671, "taker_buy_base": 4301993.0, "taker_buy_quote": 560707.90933 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.1283, "high": 0.132, "low": 0.1272, "close": 0.1312, "volume": 7785947.5, "close_time": 1769947199999, "quote_volume": 1005655.61767, "trades": 5341, "taker_buy_base": 4399603.7, "taker_buy_quote": 568654.73197 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.1313, "high": 0.1314, "low": 0.1287, "close": 0.1301, "volume": 5265867.6, "close_time": 1769950799999, "quote_volume": 683818.73188, "trades": 3055, "taker_buy_base": 2818425.1, "taker_buy_quote": 365842.50851 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.13, "high": 0.131, "low": 0.1267, "close": 0.1274, "volume": 5862683.2, "close_time": 1769954399999, "quote_volume": 756336.69193, "trades": 4509, "taker_buy_base": 3229610.5, "taker_buy_quote": 416546.49478 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.1273, "high": 0.1302, "low": 0.1266, "close": 0.1282, "volume": 7867249.7, "close_time": 1769957999999, "quote_volume": 1007052.68662, "trades": 5026, "taker_buy_base": 4150129.4, "taker_buy_quote": 531693.88103 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.1283, "high": 0.1301, "low": 0.1237, "close": 0.1265, "volume": 11669859.0, "close_time": 1769961599999, "quote_volume": 1469977.54219, "trades": 9561, "taker_buy_base": 5738582.9, "taker_buy_quote": 723905.29619 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.1265, "high": 0.1286, "low": 0.1252, "close": 0.1261, "volume": 5160999.1, "close_time": 1769965199999, "quote_volume": 653787.2601, "trades": 4648, "taker_buy_base": 2100488.0, "taker_buy_quote": 266415.43359 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.1261, "high": 0.1281, "low": 0.125, "close": 0.1268, "volume": 3382270.1, "close_time": 1769968799999, "quote_volume": 427763.56738, "trades": 2945, "taker_buy_base": 1867109.3, "taker_buy_quote": 236193.95603 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.1267, "high": 0.1305, "low": 0.1267, "close": 0.1294, "volume": 5191514.7, "close_time": 1769972399999, "quote_volume": 668902.12106, "trades": 3521, "taker_buy_base": 2908905.8, "taker_buy_quote": 374979.07505 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.1294, "high": 0.131, "low": 0.1288, "close": 0.1308, "volume": 2923189.8, "close_time": 1769975999999, "quote_volume": 379227.69923, "trades": 2325, "taker_buy_base": 1364182.8, "taker_buy_quote": 177078.92895 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.1306, "high": 0.1309, "low": 0.1282, "close": 0.1287, "volume": 2919186.2, "close_time": 1769979599999, "quote_volume": 378613.22939, "trades": 2299, "taker_buy_base": 1355487.7, "taker_buy_quote": 175807.67143 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.1288, "high": 0.1296, "low": 0.1269, "close": 0.1283, "volume": 2762541.7, "close_time": 1769983199999, "quote_volume": 353661.51637, "trades": 2218, "taker_buy_base": 1379276.2, "taker_buy_quote": 176508.60394 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.1284, "high": 0.132, "low": 0.1284, "close": 0.1296, "volume": 4756104.5, "close_time": 1769986799999, "quote_volume": 620246.54251, "trades": 3356, "taker_buy_base": 1958585.5, "taker_buy_quote": 255319.44314 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.1296, "high": 0.1298, "low": 0.1235, "close": 0.1264, "volume": 10179386.2, "close_time": 1769990399999, "quote_volume": 1288133.21441, "trades": 6758, "taker_buy_base": 4403446.7, "taker_buy_quote": 558100.13548 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1265, "high": 0.1318, "low": 0.1256, "close": 0.1288, "volume": 6572527.9, "close_time": 1769993999999, "quote_volume": 851493.53058, "trades": 4144, "taker_buy_base": 3540700.4, "taker_buy_quote": 459301.35995 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.1288, "high": 0.1301, "low": 0.1264, "close": 0.1271, "volume": 7213818.3, "close_time": 1769997599999, "quote_volume": 924141.32532, "trades": 3898, "taker_buy_base": 3411569.1, "taker_buy_quote": 436701.22507 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.1271, "high": 0.1278, "low": 0.1246, "close": 0.125, "volume": 4004928.2, "close_time": 1770001199999, "quote_volume": 505388.3234, "trades": 2506, "taker_buy_base": 1746924.9, "taker_buy_quote": 220556.05782 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.125, "high": 0.1255, "low": 0.1184, "close": 0.1242, "volume": 18695293.7, "close_time": 1770004799999, "quote_volume": 2273730.52509, "trades": 10760, "taker_buy_base": 8681833.0, "taker_buy_quote": 1055981.87635 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.1242, "high": 0.1242, "low": 0.1201, "close": 0.1209, "volume": 5314452.7, "close_time": 1770008399999, "quote_volume": 648905.6304, "trades": 4643, "taker_buy_base": 2073657.2, "taker_buy_quote": 253412.13419 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.1209, "high": 0.121, "low": 0.1165, "close": 0.1178, "volume": 8523688.8, "close_time": 1770011999999, "quote_volume": 1013036.95631, "trades": 4326, "taker_buy_base": 4396546.9, "taker_buy_quote": 522311.75225 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.1179, "high": 0.1213, "low": 0.1166, "close": 0.1203, "volume": 10704446.0, "close_time": 1770015599999, "quote_volume": 1271372.04566, "trades": 5976, "taker_buy_base": 6258773.8, "taker_buy_quote": 742979.67761 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.1203, "high": 0.123, "low": 0.1195, "close": 0.1218, "volume": 12429638.8, "close_time": 1770019199999, "quote_volume": 1508292.27955, "trades": 8111, "taker_buy_base": 8769556.8, "taker_buy_quote": 1064635.17473 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.1219, "high": 0.1258, "low": 0.1217, "close": 0.1246, "volume": 6580035.0, "close_time": 1770022799999, "quote_volume": 814250.86803, "trades": 3353, "taker_buy_base": 3066443.3, "taker_buy_quote": 379268.45301 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.1246, "high": 0.1267, "low": 0.123, "close": 0.1258, "volume": 5432142.5, "close_time": 1770026399999, "quote_volume": 676583.97876, "trades": 3627, "taker_buy_base": 2491613.6, "taker_buy_quote": 310595.58882 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.1259, "high": 0.1299, "low": 0.1252, "close": 0.1289, "volume": 6776787.3, "close_time": 1770029999999, "quote_volume": 866472.8559, "trades": 5553, "taker_buy_base": 3397637.3, "taker_buy_quote": 434371.82725 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.1289, "high": 0.1323, "low": 0.1281, "close": 0.1288, "volume": 8441890.4, "close_time": 1770033599999, "quote_volume": 1097365.07549, "trades": 5933, "taker_buy_base": 4321248.7, "taker_buy_quote": 561253.9445 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.1288, "high": 0.1299, "low": 0.128, "close": 0.1285, "volume": 4178450.5, "close_time": 1770037199999, "quote_volume": 538593.14556, "trades": 3706, "taker_buy_base": 2224418.4, "taker_buy_quote": 286799.60598 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.1284, "high": 0.129, "low": 0.1261, "close": 0.1284, "volume": 5231814.8, "close_time": 1770040799999, "quote_volume": 667097.16969, "trades": 4198, "taker_buy_base": 2199543.7, "taker_buy_quote": 280645.14603 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.1284, "high": 0.1308, "low": 0.1264, "close": 0.1286, "volume": 6589567.5, "close_time": 1770044399999, "quote_volume": 848865.65314, "trades": 5026, "taker_buy_base": 3115963.9, "taker_buy_quote": 401245.71899 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.1286, "high": 0.1328, "low": 0.1281, "close": 0.1317, "volume": 7726846.8, "close_time": 1770047999999, "quote_volume": 1013669.92748, "trades": 4454, "taker_buy_base": 4155883.5, "taker_buy_quote": 545706.12789 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.1317, "high": 0.1329, "low": 0.1302, "close": 0.1306, "volume": 4358438.3, "close_time": 1770051599999, "quote_volume": 572315.78325, "trades": 3175, "taker_buy_base": 2031699.0, "taker_buy_quote": 266714.55067 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.1306, "high": 0.1317, "low": 0.1291, "close": 0.1303, "volume": 4187336.1, "close_time": 1770055199999, "quote_volume": 545824.31747, "trades": 4703, "taker_buy_base": 1673586.2, "taker_buy_quote": 218397.69375 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.1304, "high": 0.1326, "low": 0.13, "close": 0.1324, "volume": 1539002.9, "close_time": 1770058799999, "quote_volume": 201827.18327, "trades": 1492, "taker_buy_base": 868802.9, "taker_buy_quote": 113937.85799 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.1323, "high": 0.1333, "low": 0.1296, "close": 0.1299, "volume": 5181650.7, "close_time": 1770062399999, "quote_volume": 678994.63568, "trades": 4380, "taker_buy_base": 1938205.5, "taker_buy_quote": 253975.36877 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.1297, "high": 0.1299, "low": 0.1265, "close": 0.127, "volume": 6699129.1, "close_time": 1770065999999, "quote_volume": 854110.31624, "trades": 6300, "taker_buy_base": 3087653.4, "taker_buy_quote": 393430.41516 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.127, "high": 0.1283, "low": 0.1262, "close": 0.1273, "volume": 3228908.9, "close_time": 1770069599999, "quote_volume": 410389.00902, "trades": 2864, "taker_buy_base": 1414641.1, "taker_buy_quote": 179881.29232 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.1272, "high": 0.1286, "low": 0.127, "close": 0.1282, "volume": 1629903.9, "close_time": 1770073199999, "quote_volume": 208059.53564, "trades": 862, "taker_buy_base": 705152.3, "taker_buy_quote": 90149.62917 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.1283, "high": 0.1298, "low": 0.1277, "close": 0.1279, "volume": 2269624.2, "close_time": 1770076799999, "quote_volume": 292568.17776, "trades": 1715, "taker_buy_base": 1149523.9, "taker_buy_quote": 148280.20687 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1281, "high": 0.1282, "low": 0.126, "close": 0.1274, "volume": 2742795.6, "close_time": 1770080399999, "quote_volume": 347741.24769, "trades": 1644, "taker_buy_base": 1267350.6, "taker_buy_quote": 160651.03912 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.1275, "high": 0.1281, "low": 0.1252, "close": 0.1272, "volume": 2614992.1, "close_time": 1770083999999, "quote_volume": 330880.62664, "trades": 1958, "taker_buy_base": 1264892.0, "taker_buy_quote": 160049.98802 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.127, "high": 0.127, "low": 0.1223, "close": 0.1225, "volume": 4214226.8, "close_time": 1770087599999, "quote_volume": 522491.57047, "trades": 2804, "taker_buy_base": 2123308.8, "taker_buy_quote": 263498.75778 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.1225, "high": 0.1275, "low": 0.1221, "close": 0.127, "volume": 4688386.0, "close_time": 1770091199999, "quote_volume": 585886.90192, "trades": 2801, "taker_buy_base": 2617698.2, "taker_buy_quote": 327129.706 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1269, "high": 0.1292, "low": 0.1259, "close": 0.1278, "volume": 3321208.4, "close_time": 1770094799999, "quote_volume": 423065.28062, "trades": 1958, "taker_buy_base": 1692988.8, "taker_buy_quote": 215560.31507 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.1278, "high": 0.1278, "low": 0.1251, "close": 0.1261, "volume": 2502004.3, "close_time": 1770098399999, "quote_volume": 315842.16065, "trades": 1744, "taker_buy_base": 1371817.1, "taker_buy_quote": 173206.64501 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.1261, "high": 0.1273, "low": 0.123, "close": 0.1262, "volume": 3883501.7, "close_time": 1770101999999, "quote_volume": 488123.07957, "trades": 2326, "taker_buy_base": 1901705.9, "taker_buy_quote": 239178.47768 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.1261, "high": 0.1284, "low": 0.1258, "close": 0.1276, "volume": 2410895.6, "close_time": 1770105599999, "quote_volume": 307299.85406, "trades": 1510, "taker_buy_base": 1353113.2, "taker_buy_quote": 172525.89388 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.1277, "high": 0.135, "low": 0.1277, "close": 0.1312, "volume": 12869768.4, "close_time": 1770109199999, "quote_volume": 1700828.4978, "trades": 10019, "taker_buy_base": 8502463.7, "taker_buy_quote": 1124039.92972 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.1313, "high": 0.1328, "low": 0.1282, "close": 0.1315, "volume": 5749952.9, "close_time": 1770112799999, "quote_volume": 750057.78483, "trades": 5040, "taker_buy_base": 2964962.8, "taker_buy_quote": 387368.13819 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.1315, "high": 0.1319, "low": 0.1293, "close": 0.13, "volume": 2674968.0, "close_time": 1770116399999, "quote_volume": 348936.83009, "trades": 1818, "taker_buy_base": 1434449.9, "taker_buy_quote": 187049.19625 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.13, "high": 0.138, "low": 0.1295, "close": 0.1347, "volume": 11392005.7, "close_time": 1770119999999, "quote_volume": 1536906.00209, "trades": 8855, "taker_buy_base": 7349831.6, "taker_buy_quote": 992149.75013 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.1346, "high": 0.1399, "low": 0.1338, "close": 0.1363, "volume": 8053674.0, "close_time": 1770123599999, "quote_volume": 1100046.03723, "trades": 7469, "taker_buy_base": 4569615.3, "taker_buy_quote": 624633.51884 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.1363, "high": 0.1417, "low": 0.1362, "close": 0.1401, "volume": 12418194.2, "close_time": 1770127199999, "quote_volume": 1734340.30855, "trades": 14237, "taker_buy_base": 6254771.6, "taker_buy_quote": 873343.60886 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.1402, "high": 0.1438, "low": 0.1351, "close": 0.136, "volume": 22810605.1, "close_time": 1770130799999, "quote_volume": 3179841.15036, "trades": 20610, "taker_buy_base": 11786463.0, "taker_buy_quote": 1646374.54425 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.1359, "high": 0.1445, "low": 0.134, "close": 0.142, "volume": 29623261.1, "close_time": 1770134399999, "quote_volume": 4106932.27981, "trades": 24674, "taker_buy_base": 19049020.9, "taker_buy_quote": 2637840.43485 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.1419, "high": 0.1434, "low": 0.138, "close": 0.1393, "volume": 10414850.8, "close_time": 1770137999999, "quote_volume": 1463847.3804, "trades": 8662, "taker_buy_base": 5253987.5, "taker_buy_quote": 738803.75838 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.1394, "high": 0.1404, "low": 0.1357, "close": 0.1362, "volume": 8031640.8, "close_time": 1770141599999, "quote_volume": 1109324.09847, "trades": 6204, "taker_buy_base": 4115520.2, "taker_buy_quote": 568627.43412 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.1362, "high": 0.1381, "low": 0.1313, "close": 0.1319, "volume": 15193495.2, "close_time": 1770145199999, "quote_volume": 2039395.12688, "trades": 8346, "taker_buy_base": 7849097.5, "taker_buy_quote": 1053313.60153 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.1318, "high": 0.1421, "low": 0.1318, "close": 0.1395, "volume": 10025118.7, "close_time": 1770148799999, "quote_volume": 1386251.6093, "trades": 9898, "taker_buy_base": 5265027.6, "taker_buy_quote": 727197.05625 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.1395, "high": 0.1447, "low": 0.1388, "close": 0.1424, "volume": 11409758.3, "close_time": 1770152399999, "quote_volume": 1626524.30509, "trades": 10348, "taker_buy_base": 4985280.8, "taker_buy_quote": 710178.30842 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.1424, "high": 0.146, "low": 0.1402, "close": 0.1405, "volume": 21597520.1, "close_time": 1770155999999, "quote_volume": 3086526.70262, "trades": 19089, "taker_buy_base": 11751482.9, "taker_buy_quote": 1680122.13043 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.1405, "high": 0.1424, "low": 0.1384, "close": 0.1396, "volume": 4659989.7, "close_time": 1770159599999, "quote_volume": 655007.99527, "trades": 4574, "taker_buy_base": 2807645.7, "taker_buy_quote": 394929.38501 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.1394, "high": 0.1416, "low": 0.1386, "close": 0.1404, "volume": 3485041.7, "close_time": 1770163199999, "quote_volume": 488373.64122, "trades": 3274, "taker_buy_base": 1774228.0, "taker_buy_quote": 248768.60983 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1404, "high": 0.1433, "low": 0.1387, "close": 0.1414, "volume": 4575231.7, "close_time": 1770166799999, "quote_volume": 645991.48774, "trades": 4535, "taker_buy_base": 2017632.0, "taker_buy_quote": 284776.4607 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.1415, "high": 0.1453, "low": 0.141, "close": 0.1424, "volume": 7144736.4, "close_time": 1770170399999, "quote_volume": 1026852.61336, "trades": 6590, "taker_buy_base": 3378675.7, "taker_buy_quote": 485699.14861 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.1424, "high": 0.1426, "low": 0.1383, "close": 0.1396, "volume": 9916792.0, "close_time": 1770173999999, "quote_volume": 1383229.57341, "trades": 6358, "taker_buy_base": 5265118.0, "taker_buy_quote": 734257.97986 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.1398, "high": 0.1415, "low": 0.1395, "close": 0.1411, "volume": 3617058.8, "close_time": 1770177599999, "quote_volume": 507717.16386, "trades": 2484, "taker_buy_base": 1609865.3, "taker_buy_quote": 226144.26437 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.141, "high": 0.1438, "low": 0.1406, "close": 0.1424, "volume": 3204021.6, "close_time": 1770181199999, "quote_volume": 456155.5329, "trades": 3483, "taker_buy_base": 1557935.1, "taker_buy_quote": 221624.87302 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.1423, "high": 0.1438, "low": 0.1408, "close": 0.1427, "volume": 3669964.6, "close_time": 1770184799999, "quote_volume": 522545.74083, "trades": 3374, "taker_buy_base": 2034713.8, "taker_buy_quote": 289523.1031 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.1429, "high": 0.1439, "low": 0.141, "close": 0.1422, "volume": 3720789.3, "close_time": 1770188399999, "quote_volume": 530999.49303, "trades": 3317, "taker_buy_base": 1894947.7, "taker_buy_quote": 270485.77149 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.1422, "high": 0.1428, "low": 0.139, "close": 0.1395, "volume": 3872888.8, "close_time": 1770191999999, "quote_volume": 545703.3481, "trades": 2706, "taker_buy_base": 2101879.2, "taker_buy_quote": 296500.48777 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.1395, "high": 0.1396, "low": 0.1351, "close": 0.1377, "volume": 6554458.0, "close_time": 1770195599999, "quote_volume": 899470.91455, "trades": 4140, "taker_buy_base": 2521996.8, "taker_buy_quote": 345891.75056 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.1378, "high": 0.1406, "low": 0.1371, "close": 0.1403, "volume": 2658909.4, "close_time": 1770199199999, "quote_volume": 368175.33354, "trades": 2057, "taker_buy_base": 1611366.0, "taker_buy_quote": 223499.41411 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.1403, "high": 0.1408, "low": 0.139, "close": 0.1403, "volume": 2527657.2, "close_time": 1770202799999, "quote_volume": 353423.54173, "trades": 1734, "taker_buy_base": 1384834.7, "taker_buy_quote": 193688.00299 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.1403, "high": 0.1403, "low": 0.1374, "close": 0.138, "volume": 3657161.8, "close_time": 1770206399999, "quote_volume": 506520.00922, "trades": 2780, "taker_buy_base": 1896740.1, "taker_buy_quote": 262549.10001 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.138, "high": 0.1397, "low": 0.1356, "close": 0.1378, "volume": 4840120.3, "close_time": 1770209999999, "quote_volume": 667689.75539, "trades": 4032, "taker_buy_base": 2538340.6, "taker_buy_quote": 350677.70051 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.1375, "high": 0.138, "low": 0.1329, "close": 0.1333, "volume": 7812982.2, "close_time": 1770213599999, "quote_volume": 1052711.41174, "trades": 4828, "taker_buy_base": 2807500.1, "taker_buy_quote": 378012.54079 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.1332, "high": 0.1378, "low": 0.1332, "close": 0.1345, "volume": 8018055.6, "close_time": 1770217199999, "quote_volume": 1086871.732, "trades": 5436, "taker_buy_base": 3641897.7, "taker_buy_quote": 493326.69933 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.1345, "high": 0.1357, "low": 0.132, "close": 0.1339, "volume": 8370626.1, "close_time": 1770220799999, "quote_volume": 1126685.23754, "trades": 4632, "taker_buy_base": 4717724.7, "taker_buy_quote": 635812.13383 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.1337, "high": 0.1357, "low": 0.1327, "close": 0.1352, "volume": 4196280.2, "close_time": 1770224399999, "quote_volume": 563262.23176, "trades": 3252, "taker_buy_base": 2217850.9, "taker_buy_quote": 297935.60101 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.135, "high": 0.1356, "low": 0.1317, "close": 0.1338, "volume": 2943501.2, "close_time": 1770227999999, "quote_volume": 392474.77704, "trades": 2276, "taker_buy_base": 1523709.0, "taker_buy_quote": 203486.31444 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.1338, "high": 0.1355, "low": 0.1311, "close": 0.1345, "volume": 3957792.4, "close_time": 1770231599999, "quote_volume": 527824.48769, "trades": 3062, "taker_buy_base": 1946422.3, "taker_buy_quote": 259899.42795 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.1346, "high": 0.1365, "low": 0.1338, "close": 0.1363, "volume": 5195595.3, "close_time": 1770235199999, "quote_volume": 703779.84321, "trades": 2104, "taker_buy_base": 4171599.0, "taker_buy_quote": 565408.5664 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.1362, "high": 0.1367, "low": 0.1327, "close": 0.1336, "volume": 1482006.0, "close_time": 1770238799999, "quote_volume": 199534.95148, "trades": 1553, "taker_buy_base": 588179.2, "taker_buy_quote": 79215.0375 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.1337, "high": 0.1339, "low": 0.1277, "close": 0.1297, "volume": 2936432.7, "close_time": 1770242399999, "quote_volume": 380585.34646, "trades": 2947, "taker_buy_base": 1383701.1, "taker_buy_quote": 179034.08461 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.1296, "high": 0.133, "low": 0.128, "close": 0.1307, "volume": 3717750.7, "close_time": 1770245999999, "quote_volume": 485437.48956, "trades": 2856, "taker_buy_base": 1949879.5, "taker_buy_quote": 253961.83763 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.1308, "high": 0.134, "low": 0.1303, "close": 0.1328, "volume": 2975862.5, "close_time": 1770249599999, "quote_volume": 394627.82601, "trades": 2208, "taker_buy_base": 1393653.9, "taker_buy_quote": 184705.46044 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1329, "high": 0.1337, "low": 0.1304, "close": 0.1328, "volume": 3188271.9, "close_time": 1770253199999, "quote_volume": 421608.5894, "trades": 2267, "taker_buy_base": 2048475.2, "taker_buy_quote": 270946.89242 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.1329, "high": 0.1353, "low": 0.1319, "close": 0.1332, "volume": 3291247.6, "close_time": 1770256799999, "quote_volume": 440156.94531, "trades": 2994, "taker_buy_base": 1691886.1, "taker_buy_quote": 226451.43185 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.133, "high": 0.1348, "low": 0.1322, "close": 0.1325, "volume": 2649134.7, "close_time": 1770260399999, "quote_volume": 353119.30211, "trades": 2511, "taker_buy_base": 1214631.0, "taker_buy_quote": 162064.81944 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.1326, "high": 0.1335, "low": 0.1302, "close": 0.1308, "volume": 3196737.4, "close_time": 1770263999999, "quote_volume": 421376.35209, "trades": 3390, "taker_buy_base": 1332126.5, "taker_buy_quote": 175657.31668 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.1309, "high": 0.1316, "low": 0.1274, "close": 0.1281, "volume": 7354176.3, "close_time": 1770267599999, "quote_volume": 949868.11413, "trades": 5575, "taker_buy_base": 3630683.4, "taker_buy_quote": 468739.45325 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.1281, "high": 0.1287, "low": 0.125, "close": 0.127, "volume": 10248023.4, "close_time": 1770271199999, "quote_volume": 1295650.83276, "trades": 8094, "taker_buy_base": 4248510.5, "taker_buy_quote": 537867.12259 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.1271, "high": 0.1278, "low": 0.125, "close": 0.1276, "volume": 3333711.5, "close_time": 1770274799999, "quote_volume": 421973.15879, "trades": 2629, "taker_buy_base": 1771592.8, "taker_buy_quote": 224514.0333 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.1275, "high": 0.1296, "low": 0.1272, "close": 0.1277, "volume": 3317510.2, "close_time": 1770278399999, "quote_volume": 425937.31931, "trades": 2670, "taker_buy_base": 1585650.0, "taker_buy_quote": 203585.6427 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.1278, "high": 0.1294, "low": 0.1272, "close": 0.1272, "volume": 2925328.4, "close_time": 1770281999999, "quote_volume": 375539.47608, "trades": 1910, "taker_buy_base": 1014800.7, "taker_buy_quote": 130351.72601 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.1273, "high": 0.1293, "low": 0.127, "close": 0.1275, "volume": 1910490.8, "close_time": 1770285599999, "quote_volume": 244507.81458, "trades": 1529, "taker_buy_base": 898829.7, "taker_buy_quote": 115096.20046 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.1275, "high": 0.1276, "low": 0.1244, "close": 0.1249, "volume": 3710933.1, "close_time": 1770289199999, "quote_volume": 466618.77141, "trades": 2152, "taker_buy_base": 1379374.7, "taker_buy_quote": 173369.07356 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.1249, "high": 0.1265, "low": 0.1234, "close": 0.1251, "volume": 5409838.9, "close_time": 1770292799999, "quote_volume": 676435.8126, "trades": 3200, "taker_buy_base": 2606462.3, "taker_buy_quote": 326027.69511 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.1252, "high": 0.1274, "low": 0.1235, "close": 0.1259, "volume": 4072195.4, "close_time": 1770296399999, "quote_volume": 510489.49287, "trades": 3020, "taker_buy_base": 1744897.5, "taker_buy_quote": 219017.86673 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.126, "high": 0.1261, "low": 0.1238, "close": 0.1243, "volume": 3777075.9, "close_time": 1770299999999, "quote_volume": 471569.72719, "trades": 2308, "taker_buy_base": 1757600.2, "taker_buy_quote": 219505.31886 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.1244, "high": 0.1273, "low": 0.1243, "close": 0.1251, "volume": 5920813.9, "close_time": 1770303599999, "quote_volume": 745566.08739, "trades": 3334, "taker_buy_base": 3044226.2, "taker_buy_quote": 383467.42853 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.1252, "high": 0.1255, "low": 0.1116, "close": 0.1175, "volume": 32094783.2, "close_time": 1770307199999, "quote_volume": 3804389.75839, "trades": 18203, "taker_buy_base": 13317586.1, "taker_buy_quote": 1580174.66896 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.1175, "high": 0.1205, "low": 0.1162, "close": 0.1197, "volume": 9675357.6, "close_time": 1770310799999, "quote_volume": 1146512.76176, "trades": 6267, "taker_buy_base": 4875779.4, "taker_buy_quote": 577704.48993 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.1196, "high": 0.1201, "low": 0.1166, "close": 0.1173, "volume": 7230192.3, "close_time": 1770314399999, "quote_volume": 856212.22881, "trades": 4314, "taker_buy_base": 3280750.1, "taker_buy_quote": 388401.07629 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.1173, "high": 0.1179, "low": 0.0992, "close": 0.1042, "volume": 49517512.9, "close_time": 1770317999999, "quote_volume": 5202923.55918, "trades": 41437, "taker_buy_base": 21734975.7, "taker_buy_quote": 2285599.42877 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.1042, "high": 0.1058, "low": 0.0997, "close": 0.1012, "volume": 27267132.2, "close_time": 1770321599999, "quote_volume": 2796697.61222, "trades": 18417, "taker_buy_base": 11375919.6, "taker_buy_quote": 1171877.79195 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.1012, "high": 0.1019, "low": 0.0943, "close": 0.1001, "volume": 25529601.1, "close_time": 1770325199999, "quote_volume": 2517979.22032, "trades": 10820, "taker_buy_base": 11898134.8, "taker_buy_quote": 1173066.59184 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.1002, "high": 0.1023, "low": 0.0968, "close": 0.0986, "volume": 12092319.6, "close_time": 1770328799999, "quote_volume": 1206245.99357, "trades": 9898, "taker_buy_base": 5276251.5, "taker_buy_quote": 525546.24158 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.0986, "high": 0.1008, "low": 0.0971, "close": 0.0998, "volume": 8228458.4, "close_time": 1770332399999, "quote_volume": 815181.70772, "trades": 5628, "taker_buy_base": 3470775.0, "taker_buy_quote": 344093.51952 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.0997, "high": 0.1029, "low": 0.0982, "close": 0.0985, "volume": 10426937.7, "close_time": 1770335999999, "quote_volume": 1051419.5261, "trades": 5254, "taker_buy_base": 5171262.8, "taker_buy_quote": 521951.04013 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0987, "high": 0.0996, "low": 0.088, "close": 0.0973, "volume": 52161050.5, "close_time": 1770339599999, "quote_volume": 4881651.69581, "trades": 25420, "taker_buy_base": 26505258.9, "taker_buy_quote": 2487578.19458 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.0973, "high": 0.1057, "low": 0.097, "close": 0.1053, "volume": 14579433.5, "close_time": 1770343199999, "quote_volume": 1479304.00618, "trades": 7289, "taker_buy_base": 8101308.0, "taker_buy_quote": 824014.39883 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.1053, "high": 0.1078, "low": 0.1022, "close": 0.103, "volume": 18145224.9, "close_time": 1770346799999, "quote_volume": 1896369.09518, "trades": 10703, "taker_buy_base": 7959023.0, "taker_buy_quote": 831187.27464 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.1031, "high": 0.1039, "low": 0.1012, "close": 0.1023, "volume": 5968229.2, "close_time": 1770350399999, "quote_volume": 611508.9218, "trades": 3447, "taker_buy_base": 2817978.9, "taker_buy_quote": 288678.66043 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.1022, "high": 0.1024, "low": 0.0994, "close": 0.1004, "volume": 5351307.1, "close_time": 1770353999999, "quote_volume": 538514.34732, "trades": 3222, "taker_buy_base": 2101912.3, "taker_buy_quote": 211620.80859 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.1004, "high": 0.1049, "low": 0.1004, "close": 0.1034, "volume": 6474705.4, "close_time": 1770357599999, "quote_volume": 660864.64102, "trades": 3293, "taker_buy_base": 3222235.6, "taker_buy_quote": 328958.58814 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.1036, "high": 0.1055, "low": 0.1007, "close": 0.1009, "volume": 5891217.9, "close_time": 1770361199999, "quote_volume": 607964.79354, "trades": 3377, "taker_buy_base": 2520768.2, "taker_buy_quote": 259919.43782 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.1009, "high": 0.1052, "low": 0.0989, "close": 0.1025, "volume": 8040121.2, "close_time": 1770364799999, "quote_volume": 817772.11583, "trades": 4714, "taker_buy_base": 4190220.1, "taker_buy_quote": 426848.55139 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.1026, "high": 0.1034, "low": 0.0969, "close": 0.0998, "volume": 6682880.6, "close_time": 1770368399999, "quote_volume": 676395.43515, "trades": 3614, "taker_buy_base": 2833164.0, "taker_buy_quote": 287234.75422 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.0998, "high": 0.102, "low": 0.0989, "close": 0.1015, "volume": 7386726.3, "close_time": 1770371999999, "quote_volume": 742316.98776, "trades": 4316, "taker_buy_base": 3458113.6, "taker_buy_quote": 348048.15596 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.1016, "high": 0.1022, "low": 0.1004, "close": 0.1017, "volume": 3368456.0, "close_time": 1770375599999, "quote_volume": 341945.65652, "trades": 2066, "taker_buy_base": 1665938.6, "taker_buy_quote": 169236.81401 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.1015, "high": 0.1025, "low": 0.1006, "close": 0.1018, "volume": 3345663.6, "close_time": 1770379199999, "quote_volume": 340133.51746, "trades": 2066, "taker_buy_base": 1795454.7, "taker_buy_quote": 182610.0663 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.1016, "high": 0.1017, "low": 0.0996, "close": 0.1004, "volume": 4857942.8, "close_time": 1770382799999, "quote_volume": 488394.91665, "trades": 2259, "taker_buy_base": 2242081.8, "taker_buy_quote": 225441.9012 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.1004, "high": 0.1039, "low": 0.1, "close": 0.1016, "volume": 8978943.4, "close_time": 1770386399999, "quote_volume": 918095.84149, "trades": 4780, "taker_buy_base": 4074684.8, "taker_buy_quote": 416379.10708 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.1016, "high": 0.1067, "low": 0.0994, "close": 0.1063, "volume": 12744142.7, "close_time": 1770389999999, "quote_volume": 1321302.43655, "trades": 6213, "taker_buy_base": 6960782.2, "taker_buy_quote": 722443.78612 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.1061, "high": 0.1063, "low": 0.1029, "close": 0.1036, "volume": 10709771.5, "close_time": 1770393599999, "quote_volume": 1121544.18299, "trades": 4641, "taker_buy_base": 4566476.1, "taker_buy_quote": 478337.76573 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.1036, "high": 0.1087, "low": 0.1034, "close": 0.1074, "volume": 9022144.8, "close_time": 1770397199999, "quote_volume": 961330.73462, "trades": 4474, "taker_buy_base": 4482068.0, "taker_buy_quote": 478109.2752 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.1073, "high": 0.1128, "low": 0.1069, "close": 0.1108, "volume": 13951169.6, "close_time": 1770400799999, "quote_volume": 1540128.63728, "trades": 7139, "taker_buy_base": 7940563.1, "taker_buy_quote": 876237.72975 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.1106, "high": 0.1108, "low": 0.1059, "close": 0.1066, "volume": 8978054.6, "close_time": 1770404399999, "quote_volume": 964452.63217, "trades": 5240, "taker_buy_base": 4055450.8, "taker_buy_quote": 435280.29239 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.1067, "high": 0.1078, "low": 0.1052, "close": 0.1074, "volume": 3104041.0, "close_time": 1770407999999, "quote_volume": 330512.1655, "trades": 2544, "taker_buy_base": 1670777.0, "taker_buy_quote": 178142.3604 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.1073, "high": 0.1077, "low": 0.1053, "close": 0.1063, "volume": 2895762.4, "close_time": 1770411599999, "quote_volume": 307789.21703, "trades": 3141, "taker_buy_base": 1235399.2, "taker_buy_quote": 131409.61411 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.1063, "high": 0.1079, "low": 0.1057, "close": 0.1077, "volume": 1799315.6, "close_time": 1770415199999, "quote_volume": 192696.03109, "trades": 1143, "taker_buy_base": 983898.6, "taker_buy_quote": 105427.88293 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.1076, "high": 0.109, "low": 0.1072, "close": 0.1076, "volume": 2882954.1, "close_time": 1770418799999, "quote_volume": 311372.06546, "trades": 1652, "taker_buy_base": 1440057.2, "taker_buy_quote": 155561.88527 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.1078, "high": 0.1088, "low": 0.1051, "close": 0.1056, "volume": 4343517.5, "close_time": 1770422399999, "quote_volume": 461953.18398, "trades": 2419, "taker_buy_base": 2084712.3, "taker_buy_quote": 221678.89939 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1057, "high": 0.1061, "low": 0.1025, "close": 0.1036, "volume": 6303198.8, "close_time": 1770425999999, "quote_volume": 656402.75853, "trades": 3768, "taker_buy_base": 2055323.1, "taker_buy_quote": 214155.53051 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.1035, "high": 0.1047, "low": 0.1017, "close": 0.1046, "volume": 4022673.6, "close_time": 1770429599999, "quote_volume": 415097.45595, "trades": 2131, "taker_buy_base": 1703158.4, "taker_buy_quote": 176055.78137 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.1045, "high": 0.1053, "low": 0.1025, "close": 0.1039, "volume": 3105665.2, "close_time": 1770433199999, "quote_volume": 323346.85851, "trades": 1762, "taker_buy_base": 1613287.8, "taker_buy_quote": 168178.05586 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.1039, "high": 0.1058, "low": 0.102, "close": 0.1028, "volume": 7208601.7, "close_time": 1770436799999, "quote_volume": 748334.60447, "trades": 2963, "taker_buy_base": 3948284.7, "taker_buy_quote": 409431.63501 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.1026, "high": 0.1028, "low": 0.1004, "close": 0.1014, "volume": 10501410.9, "close_time": 1770440399999, "quote_volume": 1065224.18625, "trades": 3889, "taker_buy_base": 3824752.6, "taker_buy_quote": 388068.29131 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.1013, "high": 0.1029, "low": 0.0996, "close": 0.1, "volume": 4184987.5, "close_time": 1770443999999, "quote_volume": 422603.36949, "trades": 2067, "taker_buy_base": 1853616.2, "taker_buy_quote": 187671.58186 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.1, "high": 0.1012, "low": 0.0961, "close": 0.0965, "volume": 6346591.4, "close_time": 1770447599999, "quote_volume": 630319.16234, "trades": 3319, "taker_buy_base": 2965040.7, "taker_buy_quote": 295501.76693 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.0965, "high": 0.0982, "low": 0.0947, "close": 0.0961, "volume": 12490985.9, "close_time": 1770451199999, "quote_volume": 1202564.06042, "trades": 4937, "taker_buy_base": 7014958.7, "taker_buy_quote": 675206.01187 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0961, "high": 0.0973, "low": 0.0941, "close": 0.0955, "volume": 5471946.2, "close_time": 1770454799999, "quote_volume": 524980.21698, "trades": 2318, "taker_buy_base": 2637266.1, "taker_buy_quote": 253010.15671 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.0955, "high": 0.0968, "low": 0.0953, "close": 0.0961, "volume": 3628066.6, "close_time": 1770458399999, "quote_volume": 349108.9923, "trades": 1328, "taker_buy_base": 1819657.1, "taker_buy_quote": 175159.44286 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.096, "high": 0.0964, "low": 0.0932, "close": 0.0948, "volume": 3319477.6, "close_time": 1770461999999, "quote_volume": 314118.18568, "trades": 1675, "taker_buy_base": 1610900.6, "taker_buy_quote": 152549.72545 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.0948, "high": 0.0954, "low": 0.0915, "close": 0.0927, "volume": 11010753.3, "close_time": 1770465599999, "quote_volume": 1022362.0132, "trades": 4561, "taker_buy_base": 5019908.2, "taker_buy_quote": 466383.47767 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0928, "high": 0.0948, "low": 0.092, "close": 0.0945, "volume": 9184229.6, "close_time": 1770469199999, "quote_volume": 860215.91073, "trades": 4602, "taker_buy_base": 4116815.0, "taker_buy_quote": 386035.22736 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.0945, "high": 0.0951, "low": 0.0913, "close": 0.0938, "volume": 6788946.8, "close_time": 1770472799999, "quote_volume": 632040.50184, "trades": 2902, "taker_buy_base": 3213076.3, "taker_buy_quote": 298652.56719 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.0939, "high": 0.094, "low": 0.086, "close": 0.0869, "volume": 14887081.4, "close_time": 1770476399999, "quote_volume": 1326695.33366, "trades": 8466, "taker_buy_base": 5369493.4, "taker_buy_quote": 478607.30517 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.087, "high": 0.0919, "low": 0.0863, "close": 0.0911, "volume": 9494479.2, "close_time": 1770479999999, "quote_volume": 853182.31837, "trades": 5329, "taker_buy_base": 5364920.9, "taker_buy_quote": 481848.92846 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0911, "high": 0.094, "low": 0.09, "close": 0.0922, "volume": 16903887.3, "close_time": 1770483599999, "quote_volume": 1562290.06397, "trades": 7254, "taker_buy_base": 8139656.3, "taker_buy_quote": 752724.25165 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.0922, "high": 0.0928, "low": 0.0908, "close": 0.0926, "volume": 3209495.0, "close_time": 1770487199999, "quote_volume": 295142.07773, "trades": 1582, "taker_buy_base": 1509809.8, "taker_buy_quote": 138766.04417 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.0926, "high": 0.0963, "low": 0.0924, "close": 0.0949, "volume": 6044993.3, "close_time": 1770490799999, "quote_volume": 571716.14311, "trades": 2965, "taker_buy_base": 3547363.7, "taker_buy_quote": 335802.49453 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.0947, "high": 0.095, "low": 0.0924, "close": 0.0926, "volume": 2556651.3, "close_time": 1770494399999, "quote_volume": 239011.88983, "trades": 1453, "taker_buy_base": 1010064.8, "taker_buy_quote": 94438.59326 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0926, "high": 0.0939, "low": 0.0923, "close": 0.0935, "volume": 1621408.9, "close_time": 1770497999999, "quote_volume": 150772.97313, "trades": 1277, "taker_buy_base": 807382.1, "taker_buy_quote": 75125.8016 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.0935, "high": 0.094, "low": 0.0917, "close": 0.0917, "volume": 1930777.9, "close_time": 1770501599999, "quote_volume": 178885.71836, "trades": 1230, "taker_buy_base": 865725.2, "taker_buy_quote": 80281.1912 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.0919, "high": 0.0927, "low": 0.0911, "close": 0.0914, "volume": 1643537.3, "close_time": 1770505199999, "quote_volume": 150839.52985, "trades": 1120, "taker_buy_base": 704754.7, "taker_buy_quote": 64648.76987 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.0914, "high": 0.0916, "low": 0.0902, "close": 0.091, "volume": 1895215.8, "close_time": 1770508799999, "quote_volume": 172278.4099, "trades": 1564, "taker_buy_base": 1191000.7, "taker_buy_quote": 108317.4563 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0911, "high": 0.0936, "low": 0.0902, "close": 0.0931, "volume": 4186500.6, "close_time": 1770512399999, "quote_volume": 383289.34117, "trades": 2063, "taker_buy_base": 2447432.6, "taker_buy_quote": 224225.82981 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.0931, "high": 0.0958, "low": 0.0929, "close": 0.0956, "volume": 4759614.5, "close_time": 1770515999999, "quote_volume": 449155.74582, "trades": 2308, "taker_buy_base": 2695379.9, "taker_buy_quote": 254461.7578 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.0956, "high": 0.0963, "low": 0.0914, "close": 0.0921, "volume": 5725949.5, "close_time": 1770519599999, "quote_volume": 536704.55687, "trades": 2901, "taker_buy_base": 2736793.0, "taker_buy_quote": 256859.67525 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.0921, "high": 0.0926, "low": 0.091, "close": 0.0912, "volume": 4084690.1, "close_time": 1770523199999, "quote_volume": 375831.84118, "trades": 2244, "taker_buy_base": 1499336.2, "taker_buy_quote": 138035.1083 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0911, "high": 0.0923, "low": 0.0908, "close": 0.0916, "volume": 2479059.8, "close_time": 1770526799999, "quote_volume": 226792.39435, "trades": 1092, "taker_buy_base": 1420695.1, "taker_buy_quote": 129928.54848 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.0917, "high": 0.0923, "low": 0.0907, "close": 0.0913, "volume": 1381256.3, "close_time": 1770530399999, "quote_volume": 126237.50302, "trades": 721, "taker_buy_base": 756355.7, "taker_buy_quote": 69169.78142 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.0914, "high": 0.0929, "low": 0.0905, "close": 0.0919, "volume": 2059055.4, "close_time": 1770533999999, "quote_volume": 188092.14183, "trades": 1086, "taker_buy_base": 1086399.9, "taker_buy_quote": 99287.52998 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.092, "high": 0.0946, "low": 0.0912, "close": 0.0941, "volume": 7820084.4, "close_time": 1770537599999, "quote_volume": 726488.98334, "trades": 4545, "taker_buy_base": 5034930.8, "taker_buy_quote": 468299.49898 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.094, "high": 0.0952, "low": 0.0926, "close": 0.0945, "volume": 5058380.0, "close_time": 1770541199999, "quote_volume": 476799.38167, "trades": 3015, "taker_buy_base": 2443661.6, "taker_buy_quote": 230497.47193 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.0945, "high": 0.0951, "low": 0.0925, "close": 0.0934, "volume": 2906448.2, "close_time": 1770544799999, "quote_volume": 272605.47105, "trades": 1663, "taker_buy_base": 1303529.7, "taker_buy_quote": 122226.0187 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.0935, "high": 0.0941, "low": 0.0915, "close": 0.0922, "volume": 2222138.2, "close_time": 1770548399999, "quote_volume": 205622.14451, "trades": 1228, "taker_buy_base": 1240177.7, "taker_buy_quote": 114810.04553 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.0922, "high": 0.0956, "low": 0.0922, "close": 0.095, "volume": 3615584.8, "close_time": 1770551999999, "quote_volume": 339382.35494, "trades": 1781, "taker_buy_base": 1599918.3, "taker_buy_quote": 150261.64608 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0949, "high": 0.096, "low": 0.0937, "close": 0.0944, "volume": 3507974.7, "close_time": 1770555599999, "quote_volume": 332469.26857, "trades": 1900, "taker_buy_base": 1665462.1, "taker_buy_quote": 157933.48424 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.0943, "high": 0.0948, "low": 0.0933, "close": 0.0943, "volume": 3193418.2, "close_time": 1770559199999, "quote_volume": 299519.75333, "trades": 1566, "taker_buy_base": 1543467.1, "taker_buy_quote": 144808.16399 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.0943, "high": 0.0958, "low": 0.0941, "close": 0.095, "volume": 5507939.6, "close_time": 1770562799999, "quote_volume": 524152.61375, "trades": 2510, "taker_buy_base": 2356751.4, "taker_buy_quote": 224181.33817 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.0951, "high": 0.0986, "low": 0.0933, "close": 0.0947, "volume": 9558690.4, "close_time": 1770566399999, "quote_volume": 917444.66499, "trades": 4514, "taker_buy_base": 4818978.1, "taker_buy_quote": 462375.42409 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0947, "high": 0.0958, "low": 0.0923, "close": 0.0929, "volume": 3801820.0, "close_time": 1770569999999, "quote_volume": 356934.14203, "trades": 2304, "taker_buy_base": 1604945.4, "taker_buy_quote": 150897.69462 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.0929, "high": 0.0952, "low": 0.0929, "close": 0.0947, "volume": 3141388.6, "close_time": 1770573599999, "quote_volume": 295017.22287, "trades": 1690, "taker_buy_base": 1888384.8, "taker_buy_quote": 177448.70764 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.0946, "high": 0.0974, "low": 0.0941, "close": 0.0967, "volume": 3125493.8, "close_time": 1770577199999, "quote_volume": 299229.83136, "trades": 2085, "taker_buy_base": 1278526.9, "taker_buy_quote": 122319.61088 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.0966, "high": 0.0984, "low": 0.0965, "close": 0.0978, "volume": 4228042.1, "close_time": 1770580799999, "quote_volume": 413022.60131, "trades": 2251, "taker_buy_base": 2321951.7, "taker_buy_quote": 226917.14166 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0977, "high": 0.0984, "low": 0.0957, "close": 0.0977, "volume": 2734900.0, "close_time": 1770584399999, "quote_volume": 265353.02985, "trades": 1811, "taker_buy_base": 1461373.7, "taker_buy_quote": 141928.25369 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.0977, "high": 0.0986, "low": 0.0953, "close": 0.0962, "volume": 2519632.1, "close_time": 1770587999999, "quote_volume": 243858.59966, "trades": 1590, "taker_buy_base": 1380341.1, "taker_buy_quote": 133653.92953 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.0962, "high": 0.0974, "low": 0.0956, "close": 0.0958, "volume": 1232824.6, "close_time": 1770591599999, "quote_volume": 118885.41551, "trades": 1143, "taker_buy_base": 545125.9, "taker_buy_quote": 52662.11046 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.0959, "high": 0.0984, "low": 0.0945, "close": 0.0951, "volume": 2863909.1, "close_time": 1770595199999, "quote_volume": 275077.00133, "trades": 2490, "taker_buy_base": 1562407.9, "taker_buy_quote": 150266.67492 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0951, "high": 0.0966, "low": 0.0939, "close": 0.0964, "volume": 2113051.9, "close_time": 1770598799999, "quote_volume": 200480.46411, "trades": 1722, "taker_buy_base": 984897.5, "taker_buy_quote": 93564.29493 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.0964, "high": 0.0976, "low": 0.0947, "close": 0.096, "volume": 3905443.8, "close_time": 1770602399999, "quote_volume": 375704.10107, "trades": 2228, "taker_buy_base": 1794890.5, "taker_buy_quote": 172564.20918 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.096, "high": 0.0987, "low": 0.0953, "close": 0.098, "volume": 4033824.6, "close_time": 1770605999999, "quote_volume": 393031.7458, "trades": 1978, "taker_buy_base": 1726328.6, "taker_buy_quote": 168118.61559 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.0981, "high": 0.1043, "low": 0.0977, "close": 0.1028, "volume": 12556660.6, "close_time": 1770609599999, "quote_volume": 1278384.17086, "trades": 6027, "taker_buy_base": 6219278.0, "taker_buy_quote": 632814.98322 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.1027, "high": 0.108, "low": 0.0992, "close": 0.1006, "volume": 20431502.2, "close_time": 1770613199999, "quote_volume": 2120472.20708, "trades": 11006, "taker_buy_base": 9631340.1, "taker_buy_quote": 1001970.56079 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.1005, "high": 0.1018, "low": 0.0996, "close": 0.1016, "volume": 4205189.4, "close_time": 1770616799999, "quote_volume": 423135.67436, "trades": 2455, "taker_buy_base": 2224566.2, "taker_buy_quote": 223992.2448 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.1015, "high": 0.1016, "low": 0.0994, "close": 0.1005, "volume": 3787067.7, "close_time": 1770620399999, "quote_volume": 380006.13349, "trades": 2260, "taker_buy_base": 1612096.8, "taker_buy_quote": 161713.61969 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.1003, "high": 0.1007, "low": 0.098, "close": 0.099, "volume": 4474243.6, "close_time": 1770623999999, "quote_volume": 443369.35909, "trades": 2793, "taker_buy_base": 1840573.6, "taker_buy_quote": 182405.9945 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0989, "high": 0.1003, "low": 0.0967, "close": 0.0977, "volume": 5101818.8, "close_time": 1770627599999, "quote_volume": 501111.08803, "trades": 2995, "taker_buy_base": 2378462.3, "taker_buy_quote": 233867.93469 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.0977, "high": 0.0986, "low": 0.097, "close": 0.0984, "volume": 3558046.3, "close_time": 1770631199999, "quote_volume": 348551.68284, "trades": 1988, "taker_buy_base": 1785504.0, "taker_buy_quote": 174967.78918 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.0984, "high": 0.0987, "low": 0.0955, "close": 0.0963, "volume": 5513411.1, "close_time": 1770634799999, "quote_volume": 534110.73894, "trades": 2918, "taker_buy_base": 2487631.4, "taker_buy_quote": 240877.20003 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.0962, "high": 0.0966, "low": 0.0923, "close": 0.0937, "volume": 6428476.1, "close_time": 1770638399999, "quote_volume": 611609.87442, "trades": 3225, "taker_buy_base": 3057710.8, "taker_buy_quote": 291090.2867 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0937, "high": 0.0953, "low": 0.0934, "close": 0.0944, "volume": 2781827.1, "close_time": 1770641999999, "quote_volume": 262167.98051, "trades": 1364, "taker_buy_base": 1344868.5, "taker_buy_quote": 126742.43865 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.0945, "high": 0.0957, "low": 0.0938, "close": 0.0942, "volume": 2759994.3, "close_time": 1770645599999, "quote_volume": 260865.36992, "trades": 1118, "taker_buy_base": 1210399.2, "taker_buy_quote": 114605.25365 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.0941, "high": 0.0949, "low": 0.0924, "close": 0.0947, "volume": 4503290.9, "close_time": 1770649199999, "quote_volume": 423153.72206, "trades": 2388, "taker_buy_base": 2174308.7, "taker_buy_quote": 204388.87004 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.0947, "high": 0.0986, "low": 0.094, "close": 0.0973, "volume": 6979778.6, "close_time": 1770652799999, "quote_volume": 671914.37836, "trades": 3718, "taker_buy_base": 3869435.6, "taker_buy_quote": 372492.61538 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0974, "high": 0.0985, "low": 0.0963, "close": 0.0978, "volume": 4793089.1, "close_time": 1770656399999, "quote_volume": 466705.58665, "trades": 2686, "taker_buy_base": 1880272.7, "taker_buy_quote": 183230.46344 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.0977, "high": 0.0994, "low": 0.0973, "close": 0.0989, "volume": 3306994.6, "close_time": 1770659999999, "quote_volume": 325167.00019, "trades": 1879, "taker_buy_base": 1539442.9, "taker_buy_quote": 151448.14759 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.0989, "high": 0.0994, "low": 0.0977, "close": 0.0991, "volume": 2687734.7, "close_time": 1770663599999, "quote_volume": 265439.46184, "trades": 1575, "taker_buy_base": 1191043.7, "taker_buy_quote": 117584.31936 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.0991, "high": 0.1014, "low": 0.0985, "close": 0.1008, "volume": 4279515.9, "close_time": 1770667199999, "quote_volume": 429034.16574, "trades": 1981, "taker_buy_base": 2162613.5, "taker_buy_quote": 216668.21893 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1007, "high": 0.1008, "low": 0.0998, "close": 0.1003, "volume": 2240938.3, "close_time": 1770670799999, "quote_volume": 224681.24192, "trades": 1429, "taker_buy_base": 859795.5, "taker_buy_quote": 86255.71465 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.1002, "high": 0.1007, "low": 0.0988, "close": 0.1001, "volume": 1937268.7, "close_time": 1770674399999, "quote_volume": 192900.35703, "trades": 1662, "taker_buy_base": 952827.5, "taker_buy_quote": 94941.83056 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.1001, "high": 0.1006, "low": 0.0994, "close": 0.0997, "volume": 1420850.5, "close_time": 1770677999999, "quote_volume": 142094.59453, "trades": 1119, "taker_buy_base": 648573.1, "taker_buy_quote": 64891.34975 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.0997, "high": 0.1001, "low": 0.099, "close": 0.0995, "volume": 872602.2, "close_time": 1770681599999, "quote_volume": 86838.14039, "trades": 1258, "taker_buy_base": 402474.8, "taker_buy_quote": 40071.2635 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0995, "high": 0.1001, "low": 0.0974, "close": 0.0978, "volume": 2900773.7, "close_time": 1770685199999, "quote_volume": 286043.43572, "trades": 2514, "taker_buy_base": 1452417.4, "taker_buy_quote": 143331.25824 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.0977, "high": 0.1, "low": 0.0977, "close": 0.0998, "volume": 1591361.2, "close_time": 1770688799999, "quote_volume": 157695.87827, "trades": 1167, "taker_buy_base": 841511.9, "taker_buy_quote": 83376.1544 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.0998, "high": 0.101, "low": 0.0992, "close": 0.101, "volume": 3463537.4, "close_time": 1770692399999, "quote_volume": 345945.10523, "trades": 2583, "taker_buy_base": 1657924.9, "taker_buy_quote": 165679.97746 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.101, "high": 0.101, "low": 0.0981, "close": 0.0997, "volume": 4658385.7, "close_time": 1770695999999, "quote_volume": 463249.54777, "trades": 2111, "taker_buy_base": 1760480.9, "taker_buy_quote": 174890.35773 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0998, "high": 0.1004, "low": 0.0984, "close": 0.1, "volume": 2371359.1, "close_time": 1770699599999, "quote_volume": 235886.19807, "trades": 1618, "taker_buy_base": 1260906.8, "taker_buy_quote": 125432.96413 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.1, "high": 0.1006, "low": 0.0981, "close": 0.0982, "volume": 4293586.5, "close_time": 1770703199999, "quote_volume": 425971.8777, "trades": 2274, "taker_buy_base": 2269249.0, "taker_buy_quote": 225382.22666 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.0981, "high": 0.0985, "low": 0.0955, "close": 0.0961, "volume": 5247629.3, "close_time": 1770706799999, "quote_volume": 508953.68622, "trades": 2803, "taker_buy_base": 2064238.3, "taker_buy_quote": 200099.10768 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.0961, "high": 0.0999, "low": 0.0961, "close": 0.0996, "volume": 4402897.1, "close_time": 1770710399999, "quote_volume": 432398.68035, "trades": 2081, "taker_buy_base": 2160785.8, "taker_buy_quote": 211834.42073 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0995, "high": 0.101, "low": 0.0992, "close": 0.1003, "volume": 4281233.6, "close_time": 1770713999999, "quote_volume": 428287.18986, "trades": 2349, "taker_buy_base": 1973454.2, "taker_buy_quote": 197504.031 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.1004, "high": 0.1027, "low": 0.0992, "close": 0.0997, "volume": 4611934.2, "close_time": 1770717599999, "quote_volume": 464491.68044, "trades": 2516, "taker_buy_base": 2361045.7, "taker_buy_quote": 238243.09138 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.0997, "high": 0.1015, "low": 0.0993, "close": 0.0998, "volume": 3167664.0, "close_time": 1770721199999, "quote_volume": 317914.39539, "trades": 1915, "taker_buy_base": 1546710.5, "taker_buy_quote": 155232.44468 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.0998, "high": 0.1003, "low": 0.0984, "close": 0.0999, "volume": 3480910.3, "close_time": 1770724799999, "quote_volume": 346361.28195, "trades": 1641, "taker_buy_base": 1673851.9, "taker_buy_quote": 166495.19698 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0999, "high": 0.1011, "low": 0.0994, "close": 0.1, "volume": 3726827.0, "close_time": 1770728399999, "quote_volume": 373439.71487, "trades": 1653, "taker_buy_base": 2054319.4, "taker_buy_quote": 205980.91822 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.1, "high": 0.1002, "low": 0.098, "close": 0.0983, "volume": 5048365.2, "close_time": 1770731999999, "quote_volume": 499422.98671, "trades": 2118, "taker_buy_base": 2148079.0, "taker_buy_quote": 212481.72635 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.0983, "high": 0.0996, "low": 0.0971, "close": 0.0983, "volume": 3816025.7, "close_time": 1770735599999, "quote_volume": 374886.6472, "trades": 2074, "taker_buy_base": 1605467.9, "taker_buy_quote": 157874.89194 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.0982, "high": 0.1005, "low": 0.0979, "close": 0.1002, "volume": 3869310.4, "close_time": 1770739199999, "quote_volume": 384318.95631, "trades": 1816, "taker_buy_base": 2066501.0, "taker_buy_quote": 205312.82658 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.1002, "high": 0.1005, "low": 0.0988, "close": 0.0998, "volume": 2103349.1, "close_time": 1770742799999, "quote_volume": 209329.56357, "trades": 1383, "taker_buy_base": 1046268.5, "taker_buy_quote": 104147.7717 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.0997, "high": 0.101, "low": 0.099, "close": 0.1002, "volume": 2391691.1, "close_time": 1770746399999, "quote_volume": 239408.59486, "trades": 1642, "taker_buy_base": 1245081.6, "taker_buy_quote": 124649.83534 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.1003, "high": 0.1012, "low": 0.0978, "close": 0.0991, "volume": 4160222.4, "close_time": 1770749999999, "quote_volume": 413276.81175, "trades": 2101, "taker_buy_base": 1662743.8, "taker_buy_quote": 165379.36272 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.0992, "high": 0.0998, "low": 0.0981, "close": 0.0994, "volume": 1440174.8, "close_time": 1770753599999, "quote_volume": 142598.87563, "trades": 1154, "taker_buy_base": 799080.5, "taker_buy_quote": 79114.34192 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0993, "high": 0.1008, "low": 0.0992, "close": 0.1003, "volume": 691266.5, "close_time": 1770757199999, "quote_volume": 69168.94946, "trades": 580, "taker_buy_base": 231189.8, "taker_buy_quote": 23130.32964 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.1003, "high": 0.1008, "low": 0.0989, "close": 0.1002, "volume": 1160673.2, "close_time": 1770760799999, "quote_volume": 115890.60806, "trades": 815, "taker_buy_base": 684841.0, "taker_buy_quote": 68406.13488 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.1002, "high": 0.1018, "low": 0.1001, "close": 0.1006, "volume": 1975232.9, "close_time": 1770764399999, "quote_volume": 199148.77354, "trades": 823, "taker_buy_base": 937443.5, "taker_buy_quote": 94551.77223 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.1006, "high": 0.1019, "low": 0.1002, "close": 0.1017, "volume": 1927703.3, "close_time": 1770767999999, "quote_volume": 195123.02507, "trades": 965, "taker_buy_base": 1019802.5, "taker_buy_quote": 103278.66304 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1017, "high": 0.1033, "low": 0.1013, "close": 0.1028, "volume": 3556574.9, "close_time": 1770771599999, "quote_volume": 364016.39273, "trades": 1749, "taker_buy_base": 1884641.1, "taker_buy_quote": 192961.21803 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.1029, "high": 0.1044, "low": 0.1025, "close": 0.1039, "volume": 3243723.7, "close_time": 1770775199999, "quote_volume": 335574.30141, "trades": 1536, "taker_buy_base": 1759331.6, "taker_buy_quote": 182131.16798 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.104, "high": 0.1047, "low": 0.1025, "close": 0.1026, "volume": 3267361.4, "close_time": 1770778799999, "quote_volume": 338176.519, "trades": 2028, "taker_buy_base": 1395405.2, "taker_buy_quote": 144540.48757 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.1026, "high": 0.1036, "low": 0.1016, "close": 0.1028, "volume": 2729364.1, "close_time": 1770782399999, "quote_volume": 279896.64967, "trades": 1960, "taker_buy_base": 1475947.7, "taker_buy_quote": 151312.43394 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.1027, "high": 0.1034, "low": 0.0997, "close": 0.1005, "volume": 6563363.0, "close_time": 1770785999999, "quote_volume": 665829.82663, "trades": 3559, "taker_buy_base": 3065789.1, "taker_buy_quote": 312136.38674 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.1004, "high": 0.1026, "low": 0.1004, "close": 0.1005, "volume": 1915011.0, "close_time": 1770789599999, "quote_volume": 193906.77919, "trades": 1457, "taker_buy_base": 921949.4, "taker_buy_quote": 93390.48255 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.1006, "high": 0.101, "low": 0.0947, "close": 0.0958, "volume": 11951924.2, "close_time": 1770793199999, "quote_volume": 1165729.71391, "trades": 6474, "taker_buy_base": 6011087.4, "taker_buy_quote": 585188.90903 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.0959, "high": 0.0976, "low": 0.0955, "close": 0.097, "volume": 2972631.3, "close_time": 1770796799999, "quote_volume": 286816.91899, "trades": 2307, "taker_buy_base": 1804799.5, "taker_buy_quote": 174265.57268 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0969, "high": 0.0981, "low": 0.0967, "close": 0.0975, "volume": 2503031.4, "close_time": 1770800399999, "quote_volume": 243679.69317, "trades": 1507, "taker_buy_base": 1512105.8, "taker_buy_quote": 147200.11946 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.0977, "high": 0.0979, "low": 0.0958, "close": 0.096, "volume": 1985384.0, "close_time": 1770803999999, "quote_volume": 191714.92654, "trades": 1435, "taker_buy_base": 905739.9, "taker_buy_quote": 87397.70574 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.096, "high": 0.0966, "low": 0.0951, "close": 0.0955, "volume": 2698994.2, "close_time": 1770807599999, "quote_volume": 258560.15223, "trades": 1260, "taker_buy_base": 763034.0, "taker_buy_quote": 73118.77585 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.0954, "high": 0.0986, "low": 0.0954, "close": 0.0983, "volume": 4008041.7, "close_time": 1770811199999, "quote_volume": 390567.68686, "trades": 1889, "taker_buy_base": 2482146.7, "taker_buy_quote": 241452.19969 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0983, "high": 0.0999, "low": 0.0978, "close": 0.0982, "volume": 2677345.1, "close_time": 1770814799999, "quote_volume": 264434.31154, "trades": 1830, "taker_buy_base": 1321651.0, "taker_buy_quote": 130532.72735 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.0983, "high": 0.1011, "low": 0.0967, "close": 0.1003, "volume": 4647970.7, "close_time": 1770818399999, "quote_volume": 458200.68619, "trades": 3484, "taker_buy_base": 2344821.5, "taker_buy_quote": 231175.69901 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.1005, "high": 0.1018, "low": 0.0976, "close": 0.0982, "volume": 9171497.1, "close_time": 1770821999999, "quote_volume": 919877.2175, "trades": 5542, "taker_buy_base": 4850181.7, "taker_buy_quote": 486906.82339 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.0982, "high": 0.0987, "low": 0.0962, "close": 0.0985, "volume": 6696807.3, "close_time": 1770825599999, "quote_volume": 654446.88624, "trades": 4034, "taker_buy_base": 3108895.4, "taker_buy_quote": 303811.56245 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0985, "high": 0.1005, "low": 0.0977, "close": 0.0982, "volume": 4009278.6, "close_time": 1770829199999, "quote_volume": 398009.79643, "trades": 2416, "taker_buy_base": 1726932.9, "taker_buy_quote": 171353.06245 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.0982, "high": 0.1005, "low": 0.0979, "close": 0.0994, "volume": 2403208.4, "close_time": 1770832799999, "quote_volume": 238940.5119, "trades": 2348, "taker_buy_base": 1238367.3, "taker_buy_quote": 123260.66619 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.0995, "high": 0.1017, "low": 0.0986, "close": 0.1013, "volume": 1937983.3, "close_time": 1770836399999, "quote_volume": 194777.34054, "trades": 2108, "taker_buy_base": 1011663.5, "taker_buy_quote": 101817.17764 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.1013, "high": 0.1017, "low": 0.0999, "close": 0.1007, "volume": 1252596.3, "close_time": 1770839999999, "quote_volume": 126380.05054, "trades": 1558, "taker_buy_base": 552058.6, "taker_buy_quote": 55714.72939 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.1006, "high": 0.1015, "low": 0.1001, "close": 0.1013, "volume": 1150812.9, "close_time": 1770843599999, "quote_volume": 115875.54085, "trades": 1611, "taker_buy_base": 571881.6, "taker_buy_quote": 57601.44726 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.1013, "high": 0.104, "low": 0.1011, "close": 0.1031, "volume": 3087154.9, "close_time": 1770847199999, "quote_volume": 316727.24346, "trades": 2710, "taker_buy_base": 1661098.2, "taker_buy_quote": 170339.64675 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.1031, "high": 0.1035, "low": 0.1005, "close": 0.1009, "volume": 2348774.6, "close_time": 1770850799999, "quote_volume": 240275.14734, "trades": 2164, "taker_buy_base": 1058550.3, "taker_buy_quote": 108298.70739 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.1008, "high": 0.1009, "low": 0.0989, "close": 0.0999, "volume": 2492151.6, "close_time": 1770854399999, "quote_volume": 249378.9209, "trades": 1746, "taker_buy_base": 1256596.4, "taker_buy_quote": 125662.23491 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0998, "high": 0.102, "low": 0.0998, "close": 0.1013, "volume": 3200906.1, "close_time": 1770857999999, "quote_volume": 323474.25342, "trades": 1570, "taker_buy_base": 1957182.0, "taker_buy_quote": 197672.77491 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.1013, "high": 0.1028, "low": 0.1009, "close": 0.1012, "volume": 2112936.8, "close_time": 1770861599999, "quote_volume": 215299.07071, "trades": 2013, "taker_buy_base": 1296737.1, "taker_buy_quote": 132159.08209 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.1013, "high": 0.1023, "low": 0.1009, "close": 0.1014, "volume": 2015109.7, "close_time": 1770865199999, "quote_volume": 204570.65048, "trades": 1129, "taker_buy_base": 873251.0, "taker_buy_quote": 88701.92298 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.1014, "high": 0.1014, "low": 0.1, "close": 0.101, "volume": 3211537.7, "close_time": 1770868799999, "quote_volume": 323358.32965, "trades": 1596, "taker_buy_base": 1432291.0, "taker_buy_quote": 144263.2717 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.1009, "high": 0.1015, "low": 0.0997, "close": 0.0998, "volume": 1709365.3, "close_time": 1770872399999, "quote_volume": 172114.69834, "trades": 1061, "taker_buy_base": 878976.5, "taker_buy_quote": 88613.16877 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.0998, "high": 0.1018, "low": 0.0994, "close": 0.1016, "volume": 2061113.5, "close_time": 1770875999999, "quote_volume": 207289.28802, "trades": 1239, "taker_buy_base": 1019771.2, "taker_buy_quote": 102646.8763 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.1015, "high": 0.1025, "low": 0.1014, "close": 0.1016, "volume": 3262411.1, "close_time": 1770879599999, "quote_volume": 332310.78161, "trades": 1667, "taker_buy_base": 1901797.8, "taker_buy_quote": 193844.52767 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.1016, "high": 0.1032, "low": 0.1007, "close": 0.1019, "volume": 2364501.4, "close_time": 1770883199999, "quote_volume": 240987.82485, "trades": 2153, "taker_buy_base": 1154999.1, "taker_buy_quote": 117816.51654 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.1019, "high": 0.1025, "low": 0.1007, "close": 0.1014, "volume": 2266325.1, "close_time": 1770886799999, "quote_volume": 230056.92937, "trades": 1113, "taker_buy_base": 989221.2, "taker_buy_quote": 100399.8769 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.1013, "high": 0.103, "low": 0.1008, "close": 0.1023, "volume": 2803410.0, "close_time": 1770890399999, "quote_volume": 285830.57749, "trades": 1321, "taker_buy_base": 1563317.0, "taker_buy_quote": 159410.29099 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.1022, "high": 0.1044, "low": 0.1022, "close": 0.104, "volume": 3410640.1, "close_time": 1770893999999, "quote_volume": 352486.86753, "trades": 1522, "taker_buy_base": 2030884.2, "taker_buy_quote": 209969.96664 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.104, "high": 0.104, "low": 0.1017, "close": 0.1017, "volume": 3854128.5, "close_time": 1770897599999, "quote_volume": 396429.97687, "trades": 2299, "taker_buy_base": 2041362.5, "taker_buy_quote": 210012.95975 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.1017, "high": 0.1022, "low": 0.1003, "close": 0.1012, "volume": 4219866.1, "close_time": 1770901199999, "quote_volume": 427934.50451, "trades": 1997, "taker_buy_base": 2269676.4, "taker_buy_quote": 230295.98594 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.1012, "high": 0.1015, "low": 0.0997, "close": 0.1015, "volume": 2842483.3, "close_time": 1770904799999, "quote_volume": 285984.30837, "trades": 1500, "taker_buy_base": 1259871.8, "taker_buy_quote": 126799.40119 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.1015, "high": 0.1015, "low": 0.0993, "close": 0.1007, "volume": 5618568.3, "close_time": 1770908399999, "quote_volume": 562863.9445, "trades": 2815, "taker_buy_base": 2662901.6, "taker_buy_quote": 266554.46699 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.1008, "high": 0.1019, "low": 0.0986, "close": 0.099, "volume": 4873140.8, "close_time": 1770911999999, "quote_volume": 489429.2853, "trades": 2693, "taker_buy_base": 2149967.8, "taker_buy_quote": 216117.96607 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0991, "high": 0.1, "low": 0.0963, "close": 0.0972, "volume": 6986321.3, "close_time": 1770915599999, "quote_volume": 682817.91628, "trades": 4157, "taker_buy_base": 3488702.2, "taker_buy_quote": 341325.22632 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.0972, "high": 0.0986, "low": 0.0967, "close": 0.0973, "volume": 2057759.1, "close_time": 1770919199999, "quote_volume": 200672.04814, "trades": 1568, "taker_buy_base": 1030888.1, "taker_buy_quote": 100609.58654 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.0973, "high": 0.0985, "low": 0.0972, "close": 0.0982, "volume": 1457876.5, "close_time": 1770922799999, "quote_volume": 142798.61801, "trades": 1076, "taker_buy_base": 559142.0, "taker_buy_quote": 54843.60097 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.0982, "high": 0.1009, "low": 0.0976, "close": 0.1001, "volume": 2281416.3, "close_time": 1770926399999, "quote_volume": 226726.10162, "trades": 1367, "taker_buy_base": 1209185.3, "taker_buy_quote": 119951.68625 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.1002, "high": 0.1004, "low": 0.098, "close": 0.0986, "volume": 1758827.0, "close_time": 1770929999999, "quote_volume": 174377.52443, "trades": 1044, "taker_buy_base": 945615.0, "taker_buy_quote": 93747.35844 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.0987, "high": 0.0989, "low": 0.0978, "close": 0.0986, "volume": 945359.4, "close_time": 1770933599999, "quote_volume": 93088.01681, "trades": 497, "taker_buy_base": 406307.5, "taker_buy_quote": 39986.39032 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.0986, "high": 0.1005, "low": 0.0975, "close": 0.1004, "volume": 1858160.3, "close_time": 1770937199999, "quote_volume": 183779.52591, "trades": 834, "taker_buy_base": 903338.8, "taker_buy_quote": 89378.79798 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.1006, "high": 0.1021, "low": 0.1002, "close": 0.1012, "volume": 2250348.2, "close_time": 1770940799999, "quote_volume": 227597.7468, "trades": 1425, "taker_buy_base": 990776.3, "taker_buy_quote": 100171.69808 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1012, "high": 0.1016, "low": 0.0996, "close": 0.1007, "volume": 1783467.5, "close_time": 1770944399999, "quote_volume": 179269.27982, "trades": 1199, "taker_buy_base": 603699.7, "taker_buy_quote": 60704.76345 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.1006, "high": 0.103, "low": 0.1004, "close": 0.1017, "volume": 2549376.5, "close_time": 1770947999999, "quote_volume": 260094.96651, "trades": 1948, "taker_buy_base": 1430098.3, "taker_buy_quote": 145890.74553 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.1017, "high": 0.1022, "low": 0.0992, "close": 0.0994, "volume": 4791411.1, "close_time": 1770951599999, "quote_volume": 480349.3136, "trades": 2853, "taker_buy_base": 2362077.3, "taker_buy_quote": 236632.25314 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.0993, "high": 0.1, "low": 0.0987, "close": 0.0992, "volume": 2229429.5, "close_time": 1770955199999, "quote_volume": 221287.5939, "trades": 1464, "taker_buy_base": 931787.5, "taker_buy_quote": 92536.32013 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.0992, "high": 0.0999, "low": 0.0986, "close": 0.0993, "volume": 1131227.1, "close_time": 1770958799999, "quote_volume": 112201.74625, "trades": 667, "taker_buy_base": 643653.8, "taker_buy_quote": 63855.54832 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.0993, "high": 0.0995, "low": 0.0967, "close": 0.0977, "volume": 2610778.3, "close_time": 1770962399999, "quote_volume": 255592.76644, "trades": 1543, "taker_buy_base": 1444734.6, "taker_buy_quote": 141412.66162 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.0977, "high": 0.0987, "low": 0.0967, "close": 0.0985, "volume": 1149186.3, "close_time": 1770965999999, "quote_volume": 112101.43194, "trades": 781, "taker_buy_base": 598814.4, "taker_buy_quote": 58439.87236 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.0986, "high": 0.1001, "low": 0.0984, "close": 0.0989, "volume": 3325131.8, "close_time": 1770969599999, "quote_volume": 329944.18253, "trades": 1860, "taker_buy_base": 1442191.0, "taker_buy_quote": 143209.84194 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.099, "high": 0.0999, "low": 0.0985, "close": 0.0993, "volume": 957438.0, "close_time": 1770973199999, "quote_volume": 95067.22866, "trades": 673, "taker_buy_base": 424086.9, "taker_buy_quote": 42077.8916 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.0992, "high": 0.0993, "low": 0.0981, "close": 0.0986, "volume": 1745290.9, "close_time": 1770976799999, "quote_volume": 172330.10738, "trades": 1365, "taker_buy_base": 646660.0, "taker_buy_quote": 63847.86762 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.0986, "high": 0.0997, "low": 0.0985, "close": 0.0992, "volume": 1039188.1, "close_time": 1770980399999, "quote_volume": 102769.69579, "trades": 706, "taker_buy_base": 538113.8, "taker_buy_quote": 53216.16486 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.0991, "high": 0.0992, "low": 0.0978, "close": 0.0983, "volume": 1249627.5, "close_time": 1770983999999, "quote_volume": 122944.89832, "trades": 1070, "taker_buy_base": 486602.4, "taker_buy_quote": 47879.37443 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0983, "high": 0.0986, "low": 0.0976, "close": 0.0978, "volume": 1423360.0, "close_time": 1770987599999, "quote_volume": 139425.11093, "trades": 966, "taker_buy_base": 720664.7, "taker_buy_quote": 70566.66357 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.0979, "high": 0.099, "low": 0.0971, "close": 0.0984, "volume": 2396302.1, "close_time": 1770991199999, "quote_volume": 234675.40084, "trades": 1316, "taker_buy_base": 1005648.7, "taker_buy_quote": 98506.76213 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.0984, "high": 0.1, "low": 0.0974, "close": 0.0993, "volume": 3240742.9, "close_time": 1770994799999, "quote_volume": 320793.32588, "trades": 2597, "taker_buy_base": 1478441.8, "taker_buy_quote": 146186.79831 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.0993, "high": 0.1022, "low": 0.0989, "close": 0.1012, "volume": 5405619.4, "close_time": 1770998399999, "quote_volume": 545075.36112, "trades": 3495, "taker_buy_base": 2985391.2, "taker_buy_quote": 301261.58168 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.1012, "high": 0.1041, "low": 0.1011, "close": 0.1035, "volume": 6546474.6, "close_time": 1771001999999, "quote_volume": 673932.74605, "trades": 5740, "taker_buy_base": 4221612.4, "taker_buy_quote": 434956.79531 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.1036, "high": 0.1037, "low": 0.1017, "close": 0.1027, "volume": 3785384.1, "close_time": 1771005599999, "quote_volume": 388167.02602, "trades": 2409, "taker_buy_base": 1890422.8, "taker_buy_quote": 193800.17501 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.1026, "high": 0.103, "low": 0.1019, "close": 0.1023, "volume": 2337861.8, "close_time": 1771009199999, "quote_volume": 239509.06704, "trades": 1369, "taker_buy_base": 1381107.9, "taker_buy_quote": 141492.41156 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.1023, "high": 0.1026, "low": 0.1016, "close": 0.1017, "volume": 1010357.6, "close_time": 1771012799999, "quote_volume": 103132.88165, "trades": 1072, "taker_buy_base": 570207.4, "taker_buy_quote": 58224.50367 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.1017, "high": 0.1017, "low": 0.1003, "close": 0.1008, "volume": 1670134.8, "close_time": 1771016399999, "quote_volume": 169052.47231, "trades": 847, "taker_buy_base": 483937.7, "taker_buy_quote": 48968.16669 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.1007, "high": 0.1011, "low": 0.0991, "close": 0.0997, "volume": 1108962.8, "close_time": 1771019999999, "quote_volume": 110859.33085, "trades": 805, "taker_buy_base": 574200.4, "taker_buy_quote": 57500.16151 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.0997, "high": 0.1002, "low": 0.0992, "close": 0.0998, "volume": 1433762.1, "close_time": 1771023599999, "quote_volume": 143140.26306, "trades": 939, "taker_buy_base": 791606.8, "taker_buy_quote": 79047.475 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.0998, "high": 0.1011, "low": 0.0993, "close": 0.1004, "volume": 1523482.6, "close_time": 1771027199999, "quote_volume": 153013.53562, "trades": 843, "taker_buy_base": 865977.6, "taker_buy_quote": 87066.16602 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1004, "high": 0.1022, "low": 0.0998, "close": 0.102, "volume": 2084481.4, "close_time": 1771030799999, "quote_volume": 210991.71635, "trades": 1216, "taker_buy_base": 1325068.1, "taker_buy_quote": 134358.28263 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.102, "high": 0.1034, "low": 0.1016, "close": 0.1022, "volume": 2870838.8, "close_time": 1771034399999, "quote_volume": 293843.78315, "trades": 1516, "taker_buy_base": 1220426.7, "taker_buy_quote": 124880.5389 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.1023, "high": 0.103, "low": 0.1019, "close": 0.1024, "volume": 2379205.2, "close_time": 1771037999999, "quote_volume": 243670.4604, "trades": 957, "taker_buy_base": 1064206.9, "taker_buy_quote": 109016.31243 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.1023, "high": 0.1024, "low": 0.1009, "close": 0.1013, "volume": 1515184.8, "close_time": 1771041599999, "quote_volume": 153873.71965, "trades": 960, "taker_buy_base": 734376.1, "taker_buy_quote": 74599.20808 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1014, "high": 0.102, "low": 0.1009, "close": 0.1013, "volume": 1265569.0, "close_time": 1771045199999, "quote_volume": 128521.47318, "trades": 811, "taker_buy_base": 605122.8, "taker_buy_quote": 61506.78081 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.1013, "high": 0.1014, "low": 0.1003, "close": 0.1004, "volume": 1125420.2, "close_time": 1771048799999, "quote_volume": 113451.62327, "trades": 733, "taker_buy_base": 553371.5, "taker_buy_quote": 55806.14273 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.1004, "high": 0.1012, "low": 0.0994, "close": 0.1007, "volume": 3035556.9, "close_time": 1771052399999, "quote_volume": 304267.51898, "trades": 1525, "taker_buy_base": 1568857.3, "taker_buy_quote": 157251.90491 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.1007, "high": 0.1026, "low": 0.1006, "close": 0.1024, "volume": 2316795.1, "close_time": 1771055999999, "quote_volume": 236051.58456, "trades": 1269, "taker_buy_base": 1243014.9, "taker_buy_quote": 126589.20423 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1024, "high": 0.1032, "low": 0.1019, "close": 0.1025, "volume": 3467272.7, "close_time": 1771059599999, "quote_volume": 355158.03043, "trades": 1603, "taker_buy_base": 1748688.1, "taker_buy_quote": 179178.50785 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.1026, "high": 0.1032, "low": 0.102, "close": 0.1022, "volume": 2208694.3, "close_time": 1771063199999, "quote_volume": 226320.92838, "trades": 1253, "taker_buy_base": 897160.8, "taker_buy_quote": 91970.41065 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.1021, "high": 0.1031, "low": 0.1015, "close": 0.1025, "volume": 1627012.5, "close_time": 1771066799999, "quote_volume": 166280.01428, "trades": 1088, "taker_buy_base": 817271.4, "taker_buy_quote": 83550.16061 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.1025, "high": 0.1058, "low": 0.1022, "close": 0.1049, "volume": 4823534.2, "close_time": 1771070399999, "quote_volume": 503881.68745, "trades": 2139, "taker_buy_base": 2847637.8, "taker_buy_quote": 297174.83226 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.105, "high": 0.1086, "low": 0.1048, "close": 0.1055, "volume": 7231498.6, "close_time": 1771073999999, "quote_volume": 770070.1985, "trades": 4018, "taker_buy_base": 4133530.5, "taker_buy_quote": 440280.22044 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.1054, "high": 0.1068, "low": 0.1044, "close": 0.1064, "volume": 2871079.0, "close_time": 1771077599999, "quote_volume": 303222.67292, "trades": 1581, "taker_buy_base": 1317795.3, "taker_buy_quote": 139291.3659 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.1065, "high": 0.1118, "low": 0.1064, "close": 0.1102, "volume": 9058096.0, "close_time": 1771081199999, "quote_volume": 992222.26616, "trades": 3750, "taker_buy_base": 4744940.5, "taker_buy_quote": 518535.1589 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.1102, "high": 0.1109, "low": 0.1084, "close": 0.1096, "volume": 5109466.0, "close_time": 1771084799999, "quote_volume": 561170.08337, "trades": 2654, "taker_buy_base": 2023906.6, "taker_buy_quote": 222234.612 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1096, "high": 0.1104, "low": 0.1066, "close": 0.1092, "volume": 5759959.1, "close_time": 1771088399999, "quote_volume": 624050.79434, "trades": 2590, "taker_buy_base": 2691566.1, "taker_buy_quote": 291107.10346 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.1091, "high": 0.1109, "low": 0.109, "close": 0.11, "volume": 2605913.3, "close_time": 1771091999999, "quote_volume": 286693.22816, "trades": 1450, "taker_buy_base": 1201496.9, "taker_buy_quote": 132128.59793 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.11, "high": 0.1113, "low": 0.1092, "close": 0.1095, "volume": 2624412.8, "close_time": 1771095599999, "quote_volume": 289134.30736, "trades": 1407, "taker_buy_base": 1127404.4, "taker_buy_quote": 124219.06341 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.1097, "high": 0.1112, "low": 0.1092, "close": 0.1109, "volume": 3597774.6, "close_time": 1771099199999, "quote_volume": 397252.59402, "trades": 1538, "taker_buy_base": 1876916.8, "taker_buy_quote": 207324.49857 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1109, "high": 0.1125, "low": 0.1102, "close": 0.1111, "volume": 4473796.0, "close_time": 1771102799999, "quote_volume": 498439.38349, "trades": 1733, "taker_buy_base": 2095283.8, "taker_buy_quote": 233319.62584 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.1111, "high": 0.1123, "low": 0.1092, "close": 0.1103, "volume": 2742586.3, "close_time": 1771106399999, "quote_volume": 302901.29739, "trades": 1317, "taker_buy_base": 1494355.1, "taker_buy_quote": 164945.83881 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.1103, "high": 0.1148, "low": 0.1102, "close": 0.1129, "volume": 2702022.8, "close_time": 1771109999999, "quote_volume": 304486.372, "trades": 1789, "taker_buy_base": 1298117.9, "taker_buy_quote": 146177.40032 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.1128, "high": 0.1142, "low": 0.1113, "close": 0.1132, "volume": 3046949.0, "close_time": 1771113599999, "quote_volume": 343593.23379, "trades": 2123, "taker_buy_base": 1415698.5, "taker_buy_quote": 159572.20458 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1131, "high": 0.1149, "low": 0.1122, "close": 0.1142, "volume": 5011732.9, "close_time": 1771117199999, "quote_volume": 568539.58786, "trades": 3827, "taker_buy_base": 3011414.1, "taker_buy_quote": 341779.75514 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.1141, "high": 0.1186, "low": 0.1136, "close": 0.1156, "volume": 7755855.5, "close_time": 1771120799999, "quote_volume": 902444.76452, "trades": 6484, "taker_buy_base": 4283782.6, "taker_buy_quote": 498590.46716 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.1156, "high": 0.1168, "low": 0.1135, "close": 0.1148, "volume": 4202181.9, "close_time": 1771124399999, "quote_volume": 483178.60868, "trades": 3513, "taker_buy_base": 1926630.7, "taker_buy_quote": 221570.31223 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.115, "high": 0.1174, "low": 0.113, "close": 0.1161, "volume": 5322694.3, "close_time": 1771127999999, "quote_volume": 612996.28726, "trades": 4150, "taker_buy_base": 2564395.3, "taker_buy_quote": 295504.29834 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.116, "high": 0.12, "low": 0.1159, "close": 0.1185, "volume": 6846551.2, "close_time": 1771131599999, "quote_volume": 804940.48081, "trades": 4156, "taker_buy_base": 3797015.0, "taker_buy_quote": 446214.38094 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.1185, "high": 0.1209, "low": 0.1173, "close": 0.1175, "volume": 5996453.7, "close_time": 1771135199999, "quote_volume": 715725.87279, "trades": 3737, "taker_buy_base": 3131066.4, "taker_buy_quote": 374081.28187 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.1174, "high": 0.1195, "low": 0.1161, "close": 0.1178, "volume": 5853498.6, "close_time": 1771138799999, "quote_volume": 691412.20002, "trades": 3348, "taker_buy_base": 2931130.9, "taker_buy_quote": 346722.93337 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.1179, "high": 0.1194, "low": 0.1166, "close": 0.117, "volume": 4011090.4, "close_time": 1771142399999, "quote_volume": 473608.75171, "trades": 2595, "taker_buy_base": 1789516.6, "taker_buy_quote": 211595.07547 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.117, "high": 0.1176, "low": 0.1088, "close": 0.1118, "volume": 8236356.6, "close_time": 1771145999999, "quote_volume": 928873.82988, "trades": 7237, "taker_buy_base": 3526446.6, "taker_buy_quote": 396811.51663 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.1118, "high": 0.1135, "low": 0.1105, "close": 0.1108, "volume": 2794129.4, "close_time": 1771149599999, "quote_volume": 312532.4083, "trades": 2478, "taker_buy_base": 1459646.2, "taker_buy_quote": 163482.44278 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.1109, "high": 0.1111, "low": 0.1084, "close": 0.1108, "volume": 4770282.5, "close_time": 1771153199999, "quote_volume": 523767.55177, "trades": 3102, "taker_buy_base": 1934448.6, "taker_buy_quote": 212620.04045 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.1108, "high": 0.1117, "low": 0.1103, "close": 0.1112, "volume": 1836863.3, "close_time": 1771156799999, "quote_volume": 203960.72333, "trades": 1148, "taker_buy_base": 1087333.4, "taker_buy_quote": 120818.99791 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1112, "high": 0.1121, "low": 0.1053, "close": 0.1062, "volume": 8079273.2, "close_time": 1771160399999, "quote_volume": 874180.45709, "trades": 5523, "taker_buy_base": 3638436.2, "taker_buy_quote": 393493.82822 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.1062, "high": 0.1083, "low": 0.1058, "close": 0.1068, "volume": 4792136.2, "close_time": 1771163999999, "quote_volume": 513653.31056, "trades": 2910, "taker_buy_base": 2162782.0, "taker_buy_quote": 231818.81859 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.1069, "high": 0.1075, "low": 0.1059, "close": 0.1068, "volume": 3216781.7, "close_time": 1771167599999, "quote_volume": 343713.00339, "trades": 1728, "taker_buy_base": 1290310.0, "taker_buy_quote": 137911.61652 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.1069, "high": 0.1073, "low": 0.1057, "close": 0.1066, "volume": 2157085.7, "close_time": 1771171199999, "quote_volume": 229311.01178, "trades": 1486, "taker_buy_base": 1146375.7, "taker_buy_quote": 121876.54543 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.1064, "high": 0.1068, "low": 0.1042, "close": 0.1051, "volume": 2741843.3, "close_time": 1771174799999, "quote_volume": 288339.18157, "trades": 1616, "taker_buy_base": 995851.1, "taker_buy_quote": 104788.04273 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.1052, "high": 0.1057, "low": 0.101, "close": 0.1027, "volume": 7197377.9, "close_time": 1771178399999, "quote_volume": 742003.76503, "trades": 4700, "taker_buy_base": 3530212.1, "taker_buy_quote": 363957.59303 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.1027, "high": 0.1029, "low": 0.1013, "close": 0.1026, "volume": 2916991.1, "close_time": 1771181999999, "quote_volume": 298075.95522, "trades": 1856, "taker_buy_base": 1465393.6, "taker_buy_quote": 149776.57953 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.1026, "high": 0.1028, "low": 0.1015, "close": 0.1018, "volume": 1661342.1, "close_time": 1771185599999, "quote_volume": 169530.81956, "trades": 1177, "taker_buy_base": 648005.1, "taker_buy_quote": 66092.64338 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.1018, "high": 0.103, "low": 0.1013, "close": 0.1025, "volume": 2238028.0, "close_time": 1771189199999, "quote_volume": 228711.68952, "trades": 1353, "taker_buy_base": 1225406.7, "taker_buy_quote": 125285.02518 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.1025, "high": 0.1039, "low": 0.1024, "close": 0.1032, "volume": 2698385.9, "close_time": 1771192799999, "quote_volume": 278113.04039, "trades": 1850, "taker_buy_base": 1151187.8, "taker_buy_quote": 118840.94714 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.103, "high": 0.1032, "low": 0.1022, "close": 0.1028, "volume": 1022370.2, "close_time": 1771196399999, "quote_volume": 104854.09785, "trades": 1022, "taker_buy_base": 485892.5, "taker_buy_quote": 49842.24576 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.1028, "high": 0.1037, "low": 0.1019, "close": 0.1034, "volume": 1495639.5, "close_time": 1771199999999, "quote_volume": 154011.18301, "trades": 1260, "taker_buy_base": 737120.1, "taker_buy_quote": 75931.53994 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1034, "high": 0.1079, "low": 0.102, "close": 0.1079, "volume": 3692327.6, "close_time": 1771203599999, "quote_volume": 388843.49599, "trades": 2416, "taker_buy_base": 1768553.6, "taker_buy_quote": 186355.2893 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.1079, "high": 0.1092, "low": 0.1063, "close": 0.1075, "volume": 3236802.3, "close_time": 1771207199999, "quote_volume": 348923.12618, "trades": 1994, "taker_buy_base": 1344616.5, "taker_buy_quote": 145028.28676 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.1074, "high": 0.1087, "low": 0.1051, "close": 0.1066, "volume": 4644492.3, "close_time": 1771210799999, "quote_volume": 497139.82419, "trades": 2907, "taker_buy_base": 2056471.8, "taker_buy_quote": 220096.67599 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.1066, "high": 0.1081, "low": 0.1061, "close": 0.1076, "volume": 1540898.3, "close_time": 1771214399999, "quote_volume": 165207.97212, "trades": 1252, "taker_buy_base": 694344.7, "taker_buy_quote": 74449.72277 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.1077, "high": 0.1085, "low": 0.1066, "close": 0.1081, "volume": 2503898.7, "close_time": 1771217999999, "quote_volume": 269805.27489, "trades": 1311, "taker_buy_base": 937882.7, "taker_buy_quote": 101186.28596 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.1081, "high": 0.1082, "low": 0.1065, "close": 0.1071, "volume": 1303989.1, "close_time": 1771221599999, "quote_volume": 139883.4714, "trades": 1088, "taker_buy_base": 565734.1, "taker_buy_quote": 60710.49652 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.1072, "high": 0.1078, "low": 0.1065, "close": 0.1071, "volume": 1144889.7, "close_time": 1771225199999, "quote_volume": 122675.01133, "trades": 732, "taker_buy_base": 517007.5, "taker_buy_quote": 55467.97636 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.1071, "high": 0.1082, "low": 0.1068, "close": 0.1076, "volume": 1512724.8, "close_time": 1771228799999, "quote_volume": 162812.43653, "trades": 853, "taker_buy_base": 809518.2, "taker_buy_quote": 87145.67339 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1076, "high": 0.1086, "low": 0.1075, "close": 0.1079, "volume": 1797531.6, "close_time": 1771232399999, "quote_volume": 194118.46315, "trades": 822, "taker_buy_base": 906571.4, "taker_buy_quote": 97951.76435 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.1079, "high": 0.1126, "low": 0.1079, "close": 0.1118, "volume": 3053353.8, "close_time": 1771235999999, "quote_volume": 337676.59448, "trades": 1921, "taker_buy_base": 1851599.9, "taker_buy_quote": 204507.55348 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.1118, "high": 0.1124, "low": 0.1095, "close": 0.1111, "volume": 2962727.3, "close_time": 1771239599999, "quote_volume": 329868.71956, "trades": 2429, "taker_buy_base": 1454024.1, "taker_buy_quote": 162019.94923 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.111, "high": 0.1111, "low": 0.1086, "close": 0.1098, "volume": 3412992.5, "close_time": 1771243199999, "quote_volume": 374569.17578, "trades": 1978, "taker_buy_base": 1732429.5, "taker_buy_quote": 190230.39633 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.1098, "high": 0.1106, "low": 0.1085, "close": 0.1097, "volume": 3626981.5, "close_time": 1771246799999, "quote_volume": 398009.06316, "trades": 1883, "taker_buy_base": 1720789.1, "taker_buy_quote": 188864.1364 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.1098, "high": 0.1109, "low": 0.1034, "close": 0.1044, "volume": 8496969.2, "close_time": 1771250399999, "quote_volume": 904279.7271, "trades": 4904, "taker_buy_base": 4443977.0, "taker_buy_quote": 472484.5061 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.1047, "high": 0.1059, "low": 0.1036, "close": 0.1051, "volume": 4846694.8, "close_time": 1771253999999, "quote_volume": 508522.19685, "trades": 2858, "taker_buy_base": 2248246.2, "taker_buy_quote": 235868.00922 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.1051, "high": 0.1057, "low": 0.1013, "close": 0.1028, "volume": 6503087.8, "close_time": 1771257599999, "quote_volume": 667684.81978, "trades": 3839, "taker_buy_base": 3059840.0, "taker_buy_quote": 314621.36547 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.1028, "high": 0.1031, "low": 0.099, "close": 0.1015, "volume": 8441096.9, "close_time": 1771261199999, "quote_volume": 850831.79378, "trades": 4269, "taker_buy_base": 4212092.5, "taker_buy_quote": 424167.88464 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.1015, "high": 0.1016, "low": 0.099, "close": 0.0992, "volume": 4848797.8, "close_time": 1771264799999, "quote_volume": 485512.17775, "trades": 3190, "taker_buy_base": 2154649.6, "taker_buy_quote": 216024.02393 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.0992, "high": 0.1015, "low": 0.0989, "close": 0.0995, "volume": 4852610.5, "close_time": 1771268399999, "quote_volume": 487174.84601, "trades": 3030, "taker_buy_base": 2492846.0, "taker_buy_quote": 250507.33024 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.0995, "high": 0.1007, "low": 0.0992, "close": 0.0998, "volume": 1694752.8, "close_time": 1771271999999, "quote_volume": 169308.49685, "trades": 1371, "taker_buy_base": 973341.5, "taker_buy_quote": 97272.94911 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.0999, "high": 0.1004, "low": 0.099, "close": 0.1001, "volume": 3518552.3, "close_time": 1771275599999, "quote_volume": 351155.8744, "trades": 2781, "taker_buy_base": 1644490.0, "taker_buy_quote": 164218.07114 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.1001, "high": 0.1002, "low": 0.0971, "close": 0.0984, "volume": 4968399.6, "close_time": 1771279199999, "quote_volume": 488604.98841, "trades": 3045, "taker_buy_base": 1892783.6, "taker_buy_quote": 186065.99976 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.0985, "high": 0.0986, "low": 0.0977, "close": 0.098, "volume": 2870368.6, "close_time": 1771282799999, "quote_volume": 281694.07911, "trades": 1557, "taker_buy_base": 1473308.8, "taker_buy_quote": 144586.71305 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.098, "high": 0.0998, "low": 0.0976, "close": 0.0993, "volume": 1873934.2, "close_time": 1771286399999, "quote_volume": 184956.9012, "trades": 1585, "taker_buy_base": 835283.9, "taker_buy_quote": 82480.71347 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0995, "high": 0.1001, "low": 0.0982, "close": 0.0991, "volume": 1651222.0, "close_time": 1771289999999, "quote_volume": 163809.75303, "trades": 2105, "taker_buy_base": 742317.0, "taker_buy_quote": 73650.97066 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.0992, "high": 0.0996, "low": 0.0984, "close": 0.099, "volume": 1957493.0, "close_time": 1771293599999, "quote_volume": 193802.52899, "trades": 1701, "taker_buy_base": 698091.5, "taker_buy_quote": 69156.62325 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.0991, "high": 0.1006, "low": 0.0983, "close": 0.1, "volume": 2270651.7, "close_time": 1771297199999, "quote_volume": 226724.4252, "trades": 1546, "taker_buy_base": 1213103.8, "taker_buy_quote": 121250.51328 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.0999, "high": 0.102, "low": 0.0997, "close": 0.1006, "volume": 1864473.1, "close_time": 1771300799999, "quote_volume": 188217.45087, "trades": 1444, "taker_buy_base": 944959.3, "taker_buy_quote": 95397.84381 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1005, "high": 0.1009, "low": 0.0993, "close": 0.0995, "volume": 3073876.8, "close_time": 1771304399999, "quote_volume": 306721.21716, "trades": 1627, "taker_buy_base": 2045914.8, "taker_buy_quote": 204068.67206 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.0996, "high": 0.1, "low": 0.0989, "close": 0.0994, "volume": 979777.3, "close_time": 1771307999999, "quote_volume": 97525.29712, "trades": 671, "taker_buy_base": 396600.7, "taker_buy_quote": 39468.65585 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.0995, "high": 0.1005, "low": 0.0994, "close": 0.0999, "volume": 1327920.6, "close_time": 1771311599999, "quote_volume": 132673.68795, "trades": 728, "taker_buy_base": 638072.1, "taker_buy_quote": 63761.46709 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.0999, "high": 0.0999, "low": 0.0982, "close": 0.0988, "volume": 2197312.9, "close_time": 1771315199999, "quote_volume": 217606.27599, "trades": 1319, "taker_buy_base": 653048.9, "taker_buy_quote": 64738.25465 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0988, "high": 0.0997, "low": 0.0985, "close": 0.0986, "volume": 1642397.0, "close_time": 1771318799999, "quote_volume": 162510.82351, "trades": 755, "taker_buy_base": 700036.4, "taker_buy_quote": 69379.66849 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.0987, "high": 0.0988, "low": 0.0973, "close": 0.0988, "volume": 2617103.6, "close_time": 1771322399999, "quote_volume": 256769.67538, "trades": 1764, "taker_buy_base": 1030862.4, "taker_buy_quote": 101149.70311 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.0987, "high": 0.0991, "low": 0.098, "close": 0.0983, "volume": 1070654.1, "close_time": 1771325999999, "quote_volume": 105567.23471, "trades": 776, "taker_buy_base": 503185.2, "taker_buy_quote": 49604.05937 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.0984, "high": 0.0993, "low": 0.0976, "close": 0.0983, "volume": 2685043.0, "close_time": 1771329599999, "quote_volume": 264602.81475, "trades": 1370, "taker_buy_base": 1335249.5, "taker_buy_quote": 131711.93201 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0984, "high": 0.1001, "low": 0.0981, "close": 0.0985, "volume": 3146475.3, "close_time": 1771333199999, "quote_volume": 311828.61406, "trades": 1777, "taker_buy_base": 1374166.8, "taker_buy_quote": 136291.12954 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.0985, "high": 0.0994, "low": 0.0979, "close": 0.0985, "volume": 1952301.2, "close_time": 1771336799999, "quote_volume": 192270.94403, "trades": 1488, "taker_buy_base": 837246.8, "taker_buy_quote": 82452.68931 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.0986, "high": 0.099, "low": 0.0945, "close": 0.0961, "volume": 5906930.6, "close_time": 1771340399999, "quote_volume": 569491.99024, "trades": 3963, "taker_buy_base": 2212401.6, "taker_buy_quote": 213013.51301 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.096, "high": 0.0971, "low": 0.0957, "close": 0.0969, "volume": 3087377.3, "close_time": 1771343999999, "quote_volume": 297617.81557, "trades": 1969, "taker_buy_base": 1735203.3, "taker_buy_quote": 167271.92572 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0969, "high": 0.0982, "low": 0.0961, "close": 0.0967, "volume": 2936539.8, "close_time": 1771347599999, "quote_volume": 285497.24192, "trades": 2321, "taker_buy_base": 1378686.4, "taker_buy_quote": 133995.02584 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.0969, "high": 0.0969, "low": 0.0953, "close": 0.0963, "volume": 2573726.8, "close_time": 1771351199999, "quote_volume": 247565.99759, "trades": 1897, "taker_buy_base": 1029420.4, "taker_buy_quote": 99121.05095 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.0963, "high": 0.098, "low": 0.0957, "close": 0.0977, "volume": 1572552.1, "close_time": 1771354799999, "quote_volume": 152442.9854, "trades": 1305, "taker_buy_base": 790377.7, "taker_buy_quote": 76645.82692 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.0976, "high": 0.0982, "low": 0.0966, "close": 0.0969, "volume": 1265519.1, "close_time": 1771358399999, "quote_volume": 123231.16508, "trades": 821, "taker_buy_base": 526185.3, "taker_buy_quote": 51252.11527 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.0969, "high": 0.097, "low": 0.0958, "close": 0.0962, "volume": 1490409.2, "close_time": 1771361999999, "quote_volume": 143482.56608, "trades": 1260, "taker_buy_base": 578560.4, "taker_buy_quote": 55721.98228 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.0962, "high": 0.0969, "low": 0.0959, "close": 0.0969, "volume": 812718.5, "close_time": 1771365599999, "quote_volume": 78296.44023, "trades": 565, "taker_buy_base": 400506.2, "taker_buy_quote": 38627.54346 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.0968, "high": 0.0972, "low": 0.0962, "close": 0.0969, "volume": 710366.0, "close_time": 1771369199999, "quote_volume": 68650.53627, "trades": 500, "taker_buy_base": 387357.2, "taker_buy_quote": 37458.53224 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.0968, "high": 0.097, "low": 0.0962, "close": 0.0966, "volume": 328349.3, "close_time": 1771372799999, "quote_volume": 31733.76881, "trades": 404, "taker_buy_base": 172061.6, "taker_buy_quote": 16633.57035 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0966, "high": 0.0979, "low": 0.0964, "close": 0.0974, "volume": 1202374.0, "close_time": 1771376399999, "quote_volume": 116824.96372, "trades": 975, "taker_buy_base": 638540.3, "taker_buy_quote": 62073.51658 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.0973, "high": 0.0976, "low": 0.0964, "close": 0.0965, "volume": 1527692.2, "close_time": 1771379999999, "quote_volume": 148028.74224, "trades": 1256, "taker_buy_base": 512260.0, "taker_buy_quote": 49656.72187 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.0964, "high": 0.0976, "low": 0.0964, "close": 0.0972, "volume": 935761.4, "close_time": 1771383599999, "quote_volume": 90906.68101, "trades": 723, "taker_buy_base": 461117.9, "taker_buy_quote": 44787.47062 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.0972, "high": 0.0981, "low": 0.0972, "close": 0.0976, "volume": 1091461.1, "close_time": 1771387199999, "quote_volume": 106589.36964, "trades": 833, "taker_buy_base": 567046.4, "taker_buy_quote": 55377.08601 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.0976, "high": 0.099, "low": 0.0974, "close": 0.0978, "volume": 1796222.8, "close_time": 1771390799999, "quote_volume": 176207.0604, "trades": 871, "taker_buy_base": 931715.7, "taker_buy_quote": 91336.03621 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.0978, "high": 0.0995, "low": 0.0975, "close": 0.0992, "volume": 3273511.6, "close_time": 1771394399999, "quote_volume": 322672.69525, "trades": 1253, "taker_buy_base": 1945281.8, "taker_buy_quote": 191858.1713 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.0993, "high": 0.0997, "low": 0.0978, "close": 0.0983, "volume": 3020967.4, "close_time": 1771397999999, "quote_volume": 299082.96388, "trades": 1689, "taker_buy_base": 1523767.9, "taker_buy_quote": 150994.52234 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.0984, "high": 0.0987, "low": 0.0972, "close": 0.0978, "volume": 3020384.1, "close_time": 1771401599999, "quote_volume": 295125.90894, "trades": 1362, "taker_buy_base": 1103514.1, "taker_buy_quote": 107855.56022 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.0978, "high": 0.099, "low": 0.0972, "close": 0.0983, "volume": 2664006.4, "close_time": 1771405199999, "quote_volume": 261470.73667, "trades": 909, "taker_buy_base": 1407673.2, "taker_buy_quote": 138234.54326 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.0985, "high": 0.0988, "low": 0.0978, "close": 0.0985, "volume": 1161721.5, "close_time": 1771408799999, "quote_volume": 114155.02661, "trades": 385, "taker_buy_base": 566594.3, "taker_buy_quote": 55637.51575 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.0986, "high": 0.0988, "low": 0.0968, "close": 0.0973, "volume": 2214956.0, "close_time": 1771412399999, "quote_volume": 216635.71316, "trades": 746, "taker_buy_base": 1032750.4, "taker_buy_quote": 101107.89796 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.0972, "high": 0.0975, "low": 0.0964, "close": 0.0971, "volume": 1614718.2, "close_time": 1771415999999, "quote_volume": 156797.54314, "trades": 761, "taker_buy_base": 736268.9, "taker_buy_quote": 71542.73158 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.097, "high": 0.0978, "low": 0.0966, "close": 0.0968, "volume": 998376.9, "close_time": 1771419599999, "quote_volume": 97253.13847, "trades": 486, "taker_buy_base": 425964.6, "taker_buy_quote": 41518.89603 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.0968, "high": 0.0972, "low": 0.0941, "close": 0.095, "volume": 4278754.8, "close_time": 1771423199999, "quote_volume": 408889.63343, "trades": 1653, "taker_buy_base": 1788434.9, "taker_buy_quote": 170793.46036 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.095, "high": 0.0966, "low": 0.0946, "close": 0.0966, "volume": 3209960.3, "close_time": 1771426799999, "quote_volume": 306580.2685, "trades": 1519, "taker_buy_base": 1456107.2, "taker_buy_quote": 139138.31072 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.0966, "high": 0.0983, "low": 0.0966, "close": 0.0971, "volume": 2377769.0, "close_time": 1771430399999, "quote_volume": 231509.56879, "trades": 1144, "taker_buy_base": 1361106.7, "taker_buy_quote": 132483.2599 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0972, "high": 0.0973, "low": 0.0959, "close": 0.0964, "volume": 1733961.5, "close_time": 1771433999999, "quote_volume": 167150.69892, "trades": 723, "taker_buy_base": 960333.0, "taker_buy_quote": 92566.08074 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.0964, "high": 0.0972, "low": 0.0958, "close": 0.0963, "volume": 881457.9, "close_time": 1771437599999, "quote_volume": 84873.54711, "trades": 556, "taker_buy_base": 419182.0, "taker_buy_quote": 40391.11901 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.0963, "high": 0.0966, "low": 0.093, "close": 0.0939, "volume": 4789108.3, "close_time": 1771441199999, "quote_volume": 451287.41357, "trades": 1658, "taker_buy_base": 1999952.9, "taker_buy_quote": 188223.95715 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.0939, "high": 0.0944, "low": 0.0915, "close": 0.0922, "volume": 3673730.6, "close_time": 1771444799999, "quote_volume": 340065.30998, "trades": 1864, "taker_buy_base": 1693119.2, "taker_buy_quote": 156558.96376 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.0922, "high": 0.0926, "low": 0.0916, "close": 0.0922, "volume": 1285878.7, "close_time": 1771448399999, "quote_volume": 118623.63388, "trades": 787, "taker_buy_base": 580555.5, "taker_buy_quote": 53599.55873 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.0923, "high": 0.0925, "low": 0.0915, "close": 0.0916, "volume": 1404978.4, "close_time": 1771451999999, "quote_volume": 129281.35992, "trades": 897, "taker_buy_base": 782061.3, "taker_buy_quote": 71996.59341 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.0917, "high": 0.092, "low": 0.0904, "close": 0.0915, "volume": 2645192.1, "close_time": 1771455599999, "quote_volume": 240939.49816, "trades": 1573, "taker_buy_base": 1214920.9, "taker_buy_quote": 110626.19654 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.0913, "high": 0.0915, "low": 0.0901, "close": 0.0907, "volume": 3265309.4, "close_time": 1771459199999, "quote_volume": 296544.37294, "trades": 995, "taker_buy_base": 1598222.5, "taker_buy_quote": 145297.71131 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0908, "high": 0.0923, "low": 0.0906, "close": 0.0918, "volume": 3032386.4, "close_time": 1771462799999, "quote_volume": 277125.10249, "trades": 1383, "taker_buy_base": 1676236.4, "taker_buy_quote": 153194.83471 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.0918, "high": 0.0939, "low": 0.0918, "close": 0.0937, "volume": 2788631.1, "close_time": 1771466399999, "quote_volume": 259140.10127, "trades": 1237, "taker_buy_base": 998053.9, "taker_buy_quote": 92660.16418 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.0937, "high": 0.0951, "low": 0.0935, "close": 0.0946, "volume": 1961882.3, "close_time": 1771469999999, "quote_volume": 185251.83961, "trades": 989, "taker_buy_base": 981461.3, "taker_buy_quote": 92724.09903 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.0945, "high": 0.095, "low": 0.094, "close": 0.0945, "volume": 1124349.0, "close_time": 1771473599999, "quote_volume": 106217.93339, "trades": 695, "taker_buy_base": 542269.9, "taker_buy_quote": 51221.23014 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0944, "high": 0.0952, "low": 0.0942, "close": 0.0951, "volume": 2210948.1, "close_time": 1771477199999, "quote_volume": 209257.20822, "trades": 1014, "taker_buy_base": 817250.1, "taker_buy_quote": 77456.5901 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.0951, "high": 0.0954, "low": 0.0943, "close": 0.0952, "volume": 1347555.8, "close_time": 1771480799999, "quote_volume": 127778.73713, "trades": 833, "taker_buy_base": 657773.0, "taker_buy_quote": 62409.74037 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.0951, "high": 0.0965, "low": 0.0951, "close": 0.0958, "volume": 1740012.8, "close_time": 1771484399999, "quote_volume": 166681.04974, "trades": 751, "taker_buy_base": 1088543.0, "taker_buy_quote": 104272.86726 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.0958, "high": 0.096, "low": 0.0948, "close": 0.0954, "volume": 1734905.9, "close_time": 1771487999999, "quote_volume": 165612.933, "trades": 825, "taker_buy_base": 700094.7, "taker_buy_quote": 66863.31878 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.0953, "high": 0.0955, "low": 0.092, "close": 0.0932, "volume": 3521678.8, "close_time": 1771491599999, "quote_volume": 330341.11025, "trades": 2225, "taker_buy_base": 1538297.8, "taker_buy_quote": 144309.89076 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.0933, "high": 0.0939, "low": 0.0921, "close": 0.0927, "volume": 3843854.7, "close_time": 1771495199999, "quote_volume": 357365.94487, "trades": 1683, "taker_buy_base": 1774041.9, "taker_buy_quote": 164907.0954 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.0927, "high": 0.0928, "low": 0.089, "close": 0.0902, "volume": 6356265.2, "close_time": 1771498799999, "quote_volume": 578404.41533, "trades": 3051, "taker_buy_base": 2828060.4, "taker_buy_quote": 257212.7115 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.0902, "high": 0.0907, "low": 0.0884, "close": 0.0889, "volume": 5050484.8, "close_time": 1771502399999, "quote_volume": 453285.25433, "trades": 1732, "taker_buy_base": 1584207.6, "taker_buy_quote": 141986.64672 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.089, "high": 0.0899, "low": 0.0883, "close": 0.0886, "volume": 4009957.2, "close_time": 1771505999999, "quote_volume": 356889.48412, "trades": 1219, "taker_buy_base": 1470878.8, "taker_buy_quote": 131014.02963 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.0887, "high": 0.0888, "low": 0.0848, "close": 0.0861, "volume": 11768461.6, "close_time": 1771509599999, "quote_volume": 1021401.65176, "trades": 4366, "taker_buy_base": 4685362.8, "taker_buy_quote": 405050.98553 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.0862, "high": 0.0871, "low": 0.0859, "close": 0.0861, "volume": 8336004.3, "close_time": 1771513199999, "quote_volume": 720591.32714, "trades": 2363, "taker_buy_base": 5163842.3, "taker_buy_quote": 446493.54247 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.0863, "high": 0.0869, "low": 0.0809, "close": 0.0824, "volume": 11219566.6, "close_time": 1771516799999, "quote_volume": 943651.99864, "trades": 3662, "taker_buy_base": 5312907.7, "taker_buy_quote": 446419.90806 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0824, "high": 0.0845, "low": 0.0822, "close": 0.0832, "volume": 8948607.6, "close_time": 1771520399999, "quote_volume": 744857.98385, "trades": 3000, "taker_buy_base": 5298147.3, "taker_buy_quote": 440909.46454 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.0833, "high": 0.0855, "low": 0.0831, "close": 0.0836, "volume": 3284897.0, "close_time": 1771523999999, "quote_volume": 276451.45011, "trades": 1257, "taker_buy_base": 1415305.2, "taker_buy_quote": 119273.73085 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.0837, "high": 0.0853, "low": 0.0836, "close": 0.0851, "volume": 2086947.1, "close_time": 1771527599999, "quote_volume": 176173.35118, "trades": 897, "taker_buy_base": 1177744.4, "taker_buy_quote": 99434.05921 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.0851, "high": 0.0852, "low": 0.084, "close": 0.0844, "volume": 1755878.7, "close_time": 1771531199999, "quote_volume": 148399.77778, "trades": 693, "taker_buy_base": 1005074.6, "taker_buy_quote": 84955.22291 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0844, "high": 0.0851, "low": 0.084, "close": 0.0849, "volume": 1116618.6, "close_time": 1771534799999, "quote_volume": 94384.26304, "trades": 654, "taker_buy_base": 658564.4, "taker_buy_quote": 55715.13724 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.0851, "high": 0.0859, "low": 0.0848, "close": 0.0853, "volume": 1464093.6, "close_time": 1771538399999, "quote_volume": 125009.50192, "trades": 841, "taker_buy_base": 759747.8, "taker_buy_quote": 64894.26603 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.0854, "high": 0.0854, "low": 0.0842, "close": 0.0851, "volume": 1187436.1, "close_time": 1771541999999, "quote_volume": 100773.63686, "trades": 900, "taker_buy_base": 532388.2, "taker_buy_quote": 45201.98608 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.085, "high": 0.0861, "low": 0.0849, "close": 0.086, "volume": 1717318.8, "close_time": 1771545599999, "quote_volume": 146791.86811, "trades": 541, "taker_buy_base": 1052852.7, "taker_buy_quote": 89992.68957 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0859, "high": 0.0869, "low": 0.0855, "close": 0.0864, "volume": 1941128.8, "close_time": 1771549199999, "quote_volume": 167115.99716, "trades": 799, "taker_buy_base": 1145910.8, "taker_buy_quote": 98615.73788 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.0864, "high": 0.0871, "low": 0.0854, "close": 0.086, "volume": 1918792.5, "close_time": 1771552799999, "quote_volume": 165000.72258, "trades": 886, "taker_buy_base": 701482.0, "taker_buy_quote": 60338.29164 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.0861, "high": 0.0866, "low": 0.0853, "close": 0.0854, "volume": 1362942.2, "close_time": 1771556399999, "quote_volume": 117068.77047, "trades": 696, "taker_buy_base": 678284.3, "taker_buy_quote": 58255.62101 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.0854, "high": 0.0857, "low": 0.0846, "close": 0.0847, "volume": 1546318.5, "close_time": 1771559999999, "quote_volume": 131659.35451, "trades": 682, "taker_buy_base": 703452.3, "taker_buy_quote": 59921.7518 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0848, "high": 0.085, "low": 0.0834, "close": 0.085, "volume": 3298856.0, "close_time": 1771563599999, "quote_volume": 277928.19768, "trades": 1021, "taker_buy_base": 1456429.6, "taker_buy_quote": 122752.68549 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.0849, "high": 0.0869, "low": 0.0844, "close": 0.086, "volume": 4444754.8, "close_time": 1771567199999, "quote_volume": 381215.00126, "trades": 1247, "taker_buy_base": 2150661.1, "taker_buy_quote": 184485.84278 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.086, "high": 0.0868, "low": 0.0858, "close": 0.0863, "volume": 2156793.6, "close_time": 1771570799999, "quote_volume": 186076.45199, "trades": 711, "taker_buy_base": 1305489.0, "taker_buy_quote": 112603.41237 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.0862, "high": 0.0884, "low": 0.0853, "close": 0.0879, "volume": 5104845.4, "close_time": 1771574399999, "quote_volume": 441894.56488, "trades": 1680, "taker_buy_base": 1954499.8, "taker_buy_quote": 169987.00941 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.088, "high": 0.0897, "low": 0.0874, "close": 0.0893, "volume": 3339728.1, "close_time": 1771577999999, "quote_volume": 296768.70569, "trades": 1321, "taker_buy_base": 1772532.9, "taker_buy_quote": 157542.75971 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.0892, "high": 0.0904, "low": 0.0883, "close": 0.089, "volume": 3540242.2, "close_time": 1771581599999, "quote_volume": 316063.93096, "trades": 1884, "taker_buy_base": 1771261.3, "taker_buy_quote": 157908.62198 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.089, "high": 0.0901, "low": 0.0885, "close": 0.0885, "volume": 2962479.5, "close_time": 1771585199999, "quote_volume": 264515.08567, "trades": 1108, "taker_buy_base": 1602105.4, "taker_buy_quote": 143169.88936 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.0886, "high": 0.089, "low": 0.0867, "close": 0.0872, "volume": 5183812.4, "close_time": 1771588799999, "quote_volume": 454490.74274, "trades": 1697, "taker_buy_base": 2338421.6, "taker_buy_quote": 205540.1644 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.0872, "high": 0.0881, "low": 0.0861, "close": 0.0879, "volume": 4075310.3, "close_time": 1771592399999, "quote_volume": 355022.14452, "trades": 1773, "taker_buy_base": 1840596.8, "taker_buy_quote": 160437.9525 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.0879, "high": 0.0882, "low": 0.0848, "close": 0.086, "volume": 14263127.4, "close_time": 1771595999999, "quote_volume": 1223789.72562, "trades": 6915, "taker_buy_base": 6299815.2, "taker_buy_quote": 540736.23157 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.0859, "high": 0.0876, "low": 0.0852, "close": 0.0867, "volume": 5505784.4, "close_time": 1771599599999, "quote_volume": 474359.28279, "trades": 2289, "taker_buy_base": 2588840.2, "taker_buy_quote": 223252.6934 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.0869, "high": 0.0892, "low": 0.0868, "close": 0.0886, "volume": 7432777.2, "close_time": 1771603199999, "quote_volume": 653988.6265, "trades": 3325, "taker_buy_base": 3804684.4, "taker_buy_quote": 335271.95126 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0886, "high": 0.0895, "low": 0.0876, "close": 0.0888, "volume": 3124411.2, "close_time": 1771606799999, "quote_volume": 276423.54811, "trades": 1416, "taker_buy_base": 1469616.5, "taker_buy_quote": 130174.44568 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.0888, "high": 0.0889, "low": 0.0858, "close": 0.0883, "volume": 4047586.2, "close_time": 1771610399999, "quote_volume": 353281.91167, "trades": 1586, "taker_buy_base": 1987398.5, "taker_buy_quote": 173331.2603 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.0882, "high": 0.0888, "low": 0.0873, "close": 0.0883, "volume": 2829534.9, "close_time": 1771613999999, "quote_volume": 249218.90497, "trades": 1184, "taker_buy_base": 1284700.8, "taker_buy_quote": 113117.08282 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.0883, "high": 0.0888, "low": 0.0879, "close": 0.0885, "volume": 1314384.6, "close_time": 1771617599999, "quote_volume": 116141.59368, "trades": 410, "taker_buy_base": 559438.6, "taker_buy_quote": 49438.21425 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0886, "high": 0.0893, "low": 0.0882, "close": 0.089, "volume": 1063909.2, "close_time": 1771621199999, "quote_volume": 94566.33993, "trades": 527, "taker_buy_base": 592426.7, "taker_buy_quote": 52657.65593 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.0889, "high": 0.0894, "low": 0.0887, "close": 0.0889, "volume": 1731996.8, "close_time": 1771624799999, "quote_volume": 154135.27226, "trades": 849, "taker_buy_base": 817789.2, "taker_buy_quote": 72771.7428 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.0889, "high": 0.0894, "low": 0.0884, "close": 0.0892, "volume": 1167720.4, "close_time": 1771628399999, "quote_volume": 103795.89394, "trades": 557, "taker_buy_base": 544167.7, "taker_buy_quote": 48356.23906 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.0891, "high": 0.0893, "low": 0.0883, "close": 0.0889, "volume": 1227967.5, "close_time": 1771631999999, "quote_volume": 108983.80128, "trades": 680, "taker_buy_base": 531803.5, "taker_buy_quote": 47163.16738 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0888, "high": 0.0897, "low": 0.0882, "close": 0.0884, "volume": 1518729.5, "close_time": 1771635599999, "quote_volume": 134970.67391, "trades": 587, "taker_buy_base": 612462.4, "taker_buy_quote": 54486.14243 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.0885, "high": 0.0893, "low": 0.0881, "close": 0.089, "volume": 1208992.0, "close_time": 1771639199999, "quote_volume": 107326.74742, "trades": 447, "taker_buy_base": 602951.8, "taker_buy_quote": 53531.10723 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.0889, "high": 0.0903, "low": 0.0884, "close": 0.0895, "volume": 1837896.4, "close_time": 1771642799999, "quote_volume": 164355.20144, "trades": 943, "taker_buy_base": 938207.5, "taker_buy_quote": 83989.8616 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.0894, "high": 0.0907, "low": 0.0886, "close": 0.0903, "volume": 2066373.6, "close_time": 1771646399999, "quote_volume": 185465.3502, "trades": 966, "taker_buy_base": 904440.2, "taker_buy_quote": 81287.77615 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0904, "high": 0.0908, "low": 0.0897, "close": 0.0899, "volume": 1822205.5, "close_time": 1771649999999, "quote_volume": 164441.12559, "trades": 874, "taker_buy_base": 864181.0, "taker_buy_quote": 77986.7112 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.0899, "high": 0.0907, "low": 0.0888, "close": 0.0892, "volume": 2996965.7, "close_time": 1771653599999, "quote_volume": 268550.52254, "trades": 1393, "taker_buy_base": 1055267.4, "taker_buy_quote": 94478.3236 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.0892, "high": 0.0896, "low": 0.0886, "close": 0.0891, "volume": 1207675.1, "close_time": 1771657199999, "quote_volume": 107545.5883, "trades": 579, "taker_buy_base": 468482.5, "taker_buy_quote": 41766.02509 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.0891, "high": 0.0893, "low": 0.087, "close": 0.0884, "volume": 5648476.9, "close_time": 1771660799999, "quote_volume": 497497.22369, "trades": 2397, "taker_buy_base": 1790289.4, "taker_buy_quote": 157750.3683 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.0884, "high": 0.0894, "low": 0.0881, "close": 0.0893, "volume": 2072032.3, "close_time": 1771664399999, "quote_volume": 183696.51491, "trades": 1131, "taker_buy_base": 1045799.0, "taker_buy_quote": 92762.1889 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.0892, "high": 0.0898, "low": 0.0887, "close": 0.0888, "volume": 2249764.1, "close_time": 1771667999999, "quote_volume": 200645.84022, "trades": 1358, "taker_buy_base": 1132859.1, "taker_buy_quote": 101060.46663 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.0888, "high": 0.089, "low": 0.088, "close": 0.0882, "volume": 1441194.8, "close_time": 1771671599999, "quote_volume": 127635.49091, "trades": 1131, "taker_buy_base": 834842.2, "taker_buy_quote": 73924.77299 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.0881, "high": 0.0886, "low": 0.0866, "close": 0.087, "volume": 4154836.9, "close_time": 1771675199999, "quote_volume": 363435.01862, "trades": 1982, "taker_buy_base": 1884169.8, "taker_buy_quote": 164920.54025 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.087, "high": 0.0873, "low": 0.0856, "close": 0.0863, "volume": 8269129.5, "close_time": 1771678799999, "quote_volume": 713861.75845, "trades": 5449, "taker_buy_base": 2795169.6, "taker_buy_quote": 241496.28155 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.0862, "high": 0.0869, "low": 0.0856, "close": 0.0868, "volume": 2985395.7, "close_time": 1771682399999, "quote_volume": 257337.48062, "trades": 1712, "taker_buy_base": 1437870.3, "taker_buy_quote": 124065.74291 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.0867, "high": 0.0873, "low": 0.086, "close": 0.0862, "volume": 5157741.3, "close_time": 1771685999999, "quote_volume": 447003.34024, "trades": 2649, "taker_buy_base": 2306835.2, "taker_buy_quote": 200235.0547 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.0861, "high": 0.0863, "low": 0.0854, "close": 0.0861, "volume": 4187350.7, "close_time": 1771689599999, "quote_volume": 359156.94536, "trades": 2304, "taker_buy_base": 1755504.0, "taker_buy_quote": 150570.06647 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.086, "high": 0.086, "low": 0.0844, "close": 0.0851, "volume": 3636440.6, "close_time": 1771693199999, "quote_volume": 309811.99779, "trades": 1488, "taker_buy_base": 1427963.2, "taker_buy_quote": 121630.36541 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.0851, "high": 0.0855, "low": 0.0848, "close": 0.0855, "volume": 1379197.5, "close_time": 1771696799999, "quote_volume": 117350.44746, "trades": 526, "taker_buy_base": 577686.1, "taker_buy_quote": 49186.01865 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.0854, "high": 0.0856, "low": 0.085, "close": 0.0854, "volume": 846252.9, "close_time": 1771700399999, "quote_volume": 72203.86883, "trades": 337, "taker_buy_base": 483892.0, "taker_buy_quote": 41307.43162 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.0853, "high": 0.0853, "low": 0.0842, "close": 0.0844, "volume": 1245955.7, "close_time": 1771703999999, "quote_volume": 105566.34609, "trades": 589, "taker_buy_base": 588435.7, "taker_buy_quote": 49848.57845 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.0844, "high": 0.0848, "low": 0.0833, "close": 0.0836, "volume": 2098761.2, "close_time": 1771707599999, "quote_volume": 176722.218, "trades": 976, "taker_buy_base": 637695.2, "taker_buy_quote": 53686.14378 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.0837, "high": 0.0844, "low": 0.0836, "close": 0.0841, "volume": 1261282.6, "close_time": 1771711199999, "quote_volume": 105995.9282, "trades": 431, "taker_buy_base": 630887.6, "taker_buy_quote": 53004.48229 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.0841, "high": 0.0844, "low": 0.0836, "close": 0.0836, "volume": 1614958.3, "close_time": 1771714799999, "quote_volume": 135684.44837, "trades": 476, "taker_buy_base": 776094.3, "taker_buy_quote": 65222.63491 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.0836, "high": 0.0841, "low": 0.0832, "close": 0.084, "volume": 1230527.7, "close_time": 1771718399999, "quote_volume": 103016.20242, "trades": 567, "taker_buy_base": 594735.7, "taker_buy_quote": 49824.41169 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0841, "high": 0.0842, "low": 0.0821, "close": 0.0832, "volume": 3363738.9, "close_time": 1771721999999, "quote_volume": 278881.53226, "trades": 1436, "taker_buy_base": 1200067.8, "taker_buy_quote": 99611.60929 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.0832, "high": 0.0842, "low": 0.0832, "close": 0.084, "volume": 1125853.1, "close_time": 1771725599999, "quote_volume": 94088.69335, "trades": 474, "taker_buy_base": 619454.2, "taker_buy_quote": 51790.3226 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.0839, "high": 0.0842, "low": 0.0834, "close": 0.0839, "volume": 1503499.3, "close_time": 1771729199999, "quote_volume": 125889.80424, "trades": 573, "taker_buy_base": 657524.3, "taker_buy_quote": 55077.20415 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.0839, "high": 0.0852, "low": 0.0836, "close": 0.0842, "volume": 1095272.4, "close_time": 1771732799999, "quote_volume": 92291.49221, "trades": 657, "taker_buy_base": 555154.7, "taker_buy_quote": 46788.18094 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0841, "high": 0.0843, "low": 0.0834, "close": 0.0836, "volume": 913032.8, "close_time": 1771736399999, "quote_volume": 76449.2658, "trades": 464, "taker_buy_base": 570349.0, "taker_buy_quote": 47739.63939 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.0837, "high": 0.0838, "low": 0.0831, "close": 0.0835, "volume": 767854.8, "close_time": 1771739999999, "quote_volume": 64089.25705, "trades": 390, "taker_buy_base": 380487.9, "taker_buy_quote": 31749.44441 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.0835, "high": 0.0842, "low": 0.0834, "close": 0.084, "volume": 1427759.9, "close_time": 1771743599999, "quote_volume": 119679.76724, "trades": 482, "taker_buy_base": 917494.6, "taker_buy_quote": 76932.17957 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.084, "high": 0.0842, "low": 0.0838, "close": 0.0841, "volume": 448505.4, "close_time": 1771747199999, "quote_volume": 37684.38647, "trades": 246, "taker_buy_base": 143452.6, "taker_buy_quote": 12056.70527 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0841, "high": 0.0848, "low": 0.0839, "close": 0.0846, "volume": 1539879.4, "close_time": 1771750799999, "quote_volume": 129889.69001, "trades": 765, "taker_buy_base": 899698.0, "taker_buy_quote": 75876.89617 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.0846, "high": 0.0851, "low": 0.0837, "close": 0.0845, "volume": 2024921.9, "close_time": 1771754399999, "quote_volume": 170821.61407, "trades": 1089, "taker_buy_base": 1001753.2, "taker_buy_quote": 84482.61144 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.0844, "high": 0.0849, "low": 0.084, "close": 0.0842, "volume": 1003265.9, "close_time": 1771757999999, "quote_volume": 84780.72417, "trades": 674, "taker_buy_base": 354797.2, "taker_buy_quote": 30012.3862 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.0842, "high": 0.0844, "low": 0.0837, "close": 0.0842, "volume": 1296194.6, "close_time": 1771761599999, "quote_volume": 109012.68664, "trades": 664, "taker_buy_base": 686284.6, "taker_buy_quote": 57740.95018 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0842, "high": 0.0842, "low": 0.0803, "close": 0.0805, "volume": 5627084.0, "close_time": 1771765199999, "quote_volume": 460711.3906, "trades": 2310, "taker_buy_base": 2018951.7, "taker_buy_quote": 165780.55905 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.0805, "high": 0.0805, "low": 0.0701, "close": 0.0721, "volume": 40998247.2, "close_time": 1771768799999, "quote_volume": 3079762.72985, "trades": 17149, "taker_buy_base": 17524779.8, "taker_buy_quote": 1315779.64386 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.0722, "high": 0.0734, "low": 0.0703, "close": 0.0727, "volume": 18928400.7, "close_time": 1771772399999, "quote_volume": 1362029.94544, "trades": 7425, "taker_buy_base": 11728583.9, "taker_buy_quote": 843900.15193 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.0726, "high": 0.0729, "low": 0.0707, "close": 0.0723, "volume": 10461333.4, "close_time": 1771775999999, "quote_volume": 751780.1712, "trades": 5903, "taker_buy_base": 4359319.0, "taker_buy_quote": 313657.72909 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0723, "high": 0.0725, "low": 0.065, "close": 0.0665, "volume": 67523024.3, "close_time": 1771779599999, "quote_volume": 4595664.32325, "trades": 19268, "taker_buy_base": 26465568.7, "taker_buy_quote": 1803529.13196 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.0665, "high": 0.0681, "low": 0.0654, "close": 0.0678, "volume": 14221441.8, "close_time": 1771783199999, "quote_volume": 952118.88704, "trades": 4101, "taker_buy_base": 6768556.5, "taker_buy_quote": 453620.99256 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.0679, "high": 0.0692, "low": 0.0677, "close": 0.0689, "volume": 8893155.8, "close_time": 1771786799999, "quote_volume": 608837.04486, "trades": 2032, "taker_buy_base": 4563499.7, "taker_buy_quote": 312593.32019 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.0689, "high": 0.069, "low": 0.0682, "close": 0.0688, "volume": 3262174.0, "close_time": 1771790399999, "quote_volume": 223626.40501, "trades": 1436, "taker_buy_base": 2043370.4, "taker_buy_quote": 140087.89257 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0687, "high": 0.0688, "low": 0.0662, "close": 0.0665, "volume": 5456154.3, "close_time": 1771793999999, "quote_volume": 367269.4934, "trades": 1725, "taker_buy_base": 2926961.7, "taker_buy_quote": 197223.30278 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.0665, "high": 0.0666, "low": 0.0632, "close": 0.0654, "volume": 16696010.3, "close_time": 1771797599999, "quote_volume": 1081221.85373, "trades": 6990, "taker_buy_base": 6403484.4, "taker_buy_quote": 414125.42682 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.0654, "high": 0.0669, "low": 0.0648, "close": 0.0662, "volume": 6133187.6, "close_time": 1771801199999, "quote_volume": 405518.20192, "trades": 3456, "taker_buy_base": 2757084.6, "taker_buy_quote": 182390.39549 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.0663, "high": 0.0671, "low": 0.0658, "close": 0.0667, "volume": 5944609.7, "close_time": 1771804799999, "quote_volume": 395037.41222, "trades": 1629, "taker_buy_base": 3214579.4, "taker_buy_quote": 213795.43996 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0667, "high": 0.0682, "low": 0.0657, "close": 0.066, "volume": 9868854.6, "close_time": 1771808399999, "quote_volume": 661052.4642, "trades": 2536, "taker_buy_base": 4876153.1, "taker_buy_quote": 326585.11186 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.0661, "high": 0.0663, "low": 0.0602, "close": 0.0618, "volume": 36849976.9, "close_time": 1771811999999, "quote_volume": 2302252.33441, "trades": 9876, "taker_buy_base": 17161442.6, "taker_buy_quote": 1074161.11486 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.0617, "high": 0.0623, "low": 0.0605, "close": 0.0615, "volume": 11172679.2, "close_time": 1771815599999, "quote_volume": 687219.30661, "trades": 3228, "taker_buy_base": 4378632.0, "taker_buy_quote": 269130.41293 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.0616, "high": 0.0621, "low": 0.0585, "close": 0.0587, "volume": 15652674.2, "close_time": 1771819199999, "quote_volume": 944327.62881, "trades": 4641, "taker_buy_base": 6143524.0, "taker_buy_quote": 370164.69423 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0587, "high": 0.0596, "low": 0.057, "close": 0.0588, "volume": 22073214.9, "close_time": 1771822799999, "quote_volume": 1292243.05769, "trades": 5290, "taker_buy_base": 10694690.7, "taker_buy_quote": 626459.83889 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.0588, "high": 0.0628, "low": 0.0587, "close": 0.0617, "volume": 12725811.5, "close_time": 1771826399999, "quote_volume": 772743.56536, "trades": 3868, "taker_buy_base": 6558389.2, "taker_buy_quote": 398952.02857 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.0618, "high": 0.0629, "low": 0.0615, "close": 0.0615, "volume": 7439269.8, "close_time": 1771829999999, "quote_volume": 462367.71858, "trades": 1657, "taker_buy_base": 2820474.6, "taker_buy_quote": 175488.88074 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.0616, "high": 0.0625, "low": 0.0614, "close": 0.0621, "volume": 4256186.6, "close_time": 1771833599999, "quote_volume": 263772.61626, "trades": 1292, "taker_buy_base": 2248202.6, "taker_buy_quote": 139410.34288 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0622, "high": 0.0622, "low": 0.0597, "close": 0.0605, "volume": 7778001.7, "close_time": 1771837199999, "quote_volume": 472661.91038, "trades": 1928, "taker_buy_base": 3336826.5, "taker_buy_quote": 202837.25954 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.0604, "high": 0.0625, "low": 0.0604, "close": 0.062, "volume": 9451707.6, "close_time": 1771840799999, "quote_volume": 581529.84616, "trades": 2303, "taker_buy_base": 3905850.7, "taker_buy_quote": 240010.17519 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.062, "high": 0.0626, "low": 0.0607, "close": 0.0607, "volume": 6630489.3, "close_time": 1771844399999, "quote_volume": 409238.96683, "trades": 1460, "taker_buy_base": 3364375.5, "taker_buy_quote": 207712.62647 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.0607, "high": 0.0612, "low": 0.0603, "close": 0.061, "volume": 4967913.8, "close_time": 1771847999999, "quote_volume": 302134.39437, "trades": 2078, "taker_buy_base": 2095713.0, "taker_buy_quote": 127542.2695 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.061, "high": 0.0612, "low": 0.0593, "close": 0.0603, "volume": 7974539.9, "close_time": 1771851599999, "quote_volume": 481609.48017, "trades": 2023, "taker_buy_base": 3602568.1, "taker_buy_quote": 217909.65702 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.0602, "high": 0.0608, "low": 0.0587, "close": 0.0591, "volume": 10153248.8, "close_time": 1771855199999, "quote_volume": 607138.9001, "trades": 2836, "taker_buy_base": 4692976.5, "taker_buy_quote": 280916.29886 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.0591, "high": 0.0595, "low": 0.0582, "close": 0.0595, "volume": 10508245.9, "close_time": 1771858799999, "quote_volume": 616969.44884, "trades": 2207, "taker_buy_base": 5269979.0, "taker_buy_quote": 309393.48948 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.0595, "high": 0.0605, "low": 0.0588, "close": 0.0592, "volume": 6186433.0, "close_time": 1771862399999, "quote_volume": 369012.84062, "trades": 1472, "taker_buy_base": 3122405.4, "taker_buy_quote": 186438.81347 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0591, "high": 0.0601, "low": 0.0581, "close": 0.0586, "volume": 6833430.0, "close_time": 1771865999999, "quote_volume": 403354.28387, "trades": 2190, "taker_buy_base": 3704120.8, "taker_buy_quote": 218842.43684 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.0587, "high": 0.059, "low": 0.0525, "close": 0.0536, "volume": 29146365.2, "close_time": 1771869599999, "quote_volume": 1604218.54122, "trades": 8189, "taker_buy_base": 13244253.8, "taker_buy_quote": 728670.84964 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.0536, "high": 0.0544, "low": 0.0528, "close": 0.0538, "volume": 10159937.0, "close_time": 1771873199999, "quote_volume": 545506.95304, "trades": 5756, "taker_buy_base": 5289899.3, "taker_buy_quote": 284057.64235 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.0538, "high": 0.0568, "low": 0.0538, "close": 0.0563, "volume": 8564745.7, "close_time": 1771876799999, "quote_volume": 477195.20534, "trades": 2248, "taker_buy_base": 4780471.4, "taker_buy_quote": 266157.95073 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0564, "high": 0.0576, "low": 0.0548, "close": 0.0574, "volume": 6947128.4, "close_time": 1771880399999, "quote_volume": 391724.14362, "trades": 1939, "taker_buy_base": 3732060.1, "taker_buy_quote": 210500.70371 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.0573, "high": 0.0591, "low": 0.0572, "close": 0.059, "volume": 5587206.5, "close_time": 1771883999999, "quote_volume": 327463.73396, "trades": 1423, "taker_buy_base": 2857941.5, "taker_buy_quote": 167807.68146 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.0591, "high": 0.0598, "low": 0.0586, "close": 0.059, "volume": 3868624.4, "close_time": 1771887599999, "quote_volume": 229297.39129, "trades": 1118, "taker_buy_base": 1569003.0, "taker_buy_quote": 93030.57191 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.0589, "high": 0.0593, "low": 0.0576, "close": 0.0579, "volume": 3333146.0, "close_time": 1771891199999, "quote_volume": 195268.29376, "trades": 791, "taker_buy_base": 1386752.8, "taker_buy_quote": 81299.33565 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0579, "high": 0.058, "low": 0.0572, "close": 0.0579, "volume": 3364985.2, "close_time": 1771894799999, "quote_volume": 193825.73877, "trades": 872, "taker_buy_base": 1631066.3, "taker_buy_quote": 93990.37204 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.0579, "high": 0.059, "low": 0.0566, "close": 0.0582, "volume": 6619439.9, "close_time": 1771898399999, "quote_volume": 383786.86577, "trades": 1440, "taker_buy_base": 3405253.7, "taker_buy_quote": 197678.76317 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.0582, "high": 0.0623, "low": 0.0578, "close": 0.0597, "volume": 15595007.3, "close_time": 1771901999999, "quote_volume": 942431.73099, "trades": 3156, "taker_buy_base": 8096547.5, "taker_buy_quote": 489177.44062 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.0596, "high": 0.0601, "low": 0.0587, "close": 0.0598, "volume": 6369726.7, "close_time": 1771905599999, "quote_volume": 378902.06939, "trades": 1604, "taker_buy_base": 2928418.6, "taker_buy_quote": 174230.80086 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0598, "high": 0.0606, "low": 0.0586, "close": 0.0604, "volume": 5130089.5, "close_time": 1771909199999, "quote_volume": 306607.02845, "trades": 1395, "taker_buy_base": 2385929.2, "taker_buy_quote": 142680.39801 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.0604, "high": 0.0604, "low": 0.0583, "close": 0.0598, "volume": 5863856.2, "close_time": 1771912799999, "quote_volume": 348378.72026, "trades": 1479, "taker_buy_base": 2739587.6, "taker_buy_quote": 162938.29491 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.0597, "high": 0.0597, "low": 0.0558, "close": 0.0563, "volume": 13105254.5, "close_time": 1771916399999, "quote_volume": 756588.52474, "trades": 2976, "taker_buy_base": 5614930.2, "taker_buy_quote": 324071.76942 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.0563, "high": 0.0582, "low": 0.0562, "close": 0.0572, "volume": 6042124.0, "close_time": 1771919999999, "quote_volume": 346133.56624, "trades": 1606, "taker_buy_base": 3409659.9, "taker_buy_quote": 195376.46077 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0572, "high": 0.0582, "low": 0.057, "close": 0.0581, "volume": 3433250.7, "close_time": 1771923599999, "quote_volume": 197400.76299, "trades": 1104, "taker_buy_base": 1800167.7, "taker_buy_quote": 103557.227 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.0581, "high": 0.0587, "low": 0.0563, "close": 0.0572, "volume": 3796419.7, "close_time": 1771927199999, "quote_volume": 218387.05573, "trades": 1170, "taker_buy_base": 1709201.7, "taker_buy_quote": 98188.73423 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.0572, "high": 0.0581, "low": 0.0565, "close": 0.058, "volume": 2103760.6, "close_time": 1771930799999, "quote_volume": 120702.53929, "trades": 740, "taker_buy_base": 1095748.6, "taker_buy_quote": 62881.53869 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.058, "high": 0.0594, "low": 0.0578, "close": 0.0592, "volume": 4151443.2, "close_time": 1771934399999, "quote_volume": 243583.0945, "trades": 1091, "taker_buy_base": 2085430.5, "taker_buy_quote": 122305.83933 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0592, "high": 0.0601, "low": 0.0588, "close": 0.0596, "volume": 7260583.8, "close_time": 1771937999999, "quote_volume": 432537.2638, "trades": 2448, "taker_buy_base": 4038681.8, "taker_buy_quote": 240860.71881 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.0597, "high": 0.061, "low": 0.059, "close": 0.0598, "volume": 5197256.0, "close_time": 1771941599999, "quote_volume": 310655.22514, "trades": 1749, "taker_buy_base": 2418942.0, "taker_buy_quote": 144607.3036 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.0597, "high": 0.061, "low": 0.0593, "close": 0.0607, "volume": 6007266.1, "close_time": 1771945199999, "quote_volume": 361382.67119, "trades": 2873, "taker_buy_base": 3139658.4, "taker_buy_quote": 189068.88003 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.0606, "high": 0.063, "low": 0.0605, "close": 0.0615, "volume": 12618519.5, "close_time": 1771948799999, "quote_volume": 779570.3657, "trades": 4505, "taker_buy_base": 6181619.9, "taker_buy_quote": 382116.69861 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0616, "high": 0.063, "low": 0.0611, "close": 0.0628, "volume": 10104222.3, "close_time": 1771952399999, "quote_volume": 628508.53512, "trades": 4063, "taker_buy_base": 4927286.2, "taker_buy_quote": 306601.91525 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.0628, "high": 0.0639, "low": 0.0616, "close": 0.0631, "volume": 11051411.3, "close_time": 1771955999999, "quote_volume": 694315.492, "trades": 3208, "taker_buy_base": 6010692.6, "taker_buy_quote": 377859.03643 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.0631, "high": 0.0632, "low": 0.0618, "close": 0.0619, "volume": 6869784.4, "close_time": 1771959599999, "quote_volume": 428856.8212, "trades": 1646, "taker_buy_base": 3637230.5, "taker_buy_quote": 227268.01683 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.0619, "high": 0.0642, "low": 0.0619, "close": 0.0622, "volume": 10187203.8, "close_time": 1771963199999, "quote_volume": 642838.76281, "trades": 2501, "taker_buy_base": 4359178.1, "taker_buy_quote": 275133.03181 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0622, "high": 0.0626, "low": 0.0618, "close": 0.0619, "volume": 1929283.8, "close_time": 1771966799999, "quote_volume": 120024.52001, "trades": 992, "taker_buy_base": 757795.1, "taker_buy_quote": 47153.15461 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.0619, "high": 0.0631, "low": 0.0615, "close": 0.0628, "volume": 2646665.7, "close_time": 1771970399999, "quote_volume": 165176.9697, "trades": 1036, "taker_buy_base": 1371778.4, "taker_buy_quote": 85604.93072 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.0627, "high": 0.0638, "low": 0.0627, "close": 0.0628, "volume": 1814872.2, "close_time": 1771973999999, "quote_volume": 114764.99653, "trades": 873, "taker_buy_base": 834635.6, "taker_buy_quote": 52812.28018 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.0627, "high": 0.0634, "low": 0.0623, "close": 0.0624, "volume": 1841638.8, "close_time": 1771977599999, "quote_volume": 115569.8435, "trades": 1191, "taker_buy_base": 722989.2, "taker_buy_quote": 45395.91998 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0625, "high": 0.0652, "low": 0.0624, "close": 0.0645, "volume": 7187906.0, "close_time": 1771981199999, "quote_volume": 458187.73843, "trades": 2863, "taker_buy_base": 3540558.2, "taker_buy_quote": 225927.75848 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.0645, "high": 0.068, "low": 0.0645, "close": 0.0663, "volume": 16002245.4, "close_time": 1771984799999, "quote_volume": 1065535.55971, "trades": 8509, "taker_buy_base": 9767509.2, "taker_buy_quote": 650919.29211 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.0663, "high": 0.067, "low": 0.0641, "close": 0.0648, "volume": 8085577.4, "close_time": 1771988399999, "quote_volume": 529431.41717, "trades": 3457, "taker_buy_base": 4415230.5, "taker_buy_quote": 289364.53591 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.0646, "high": 0.065, "low": 0.0631, "close": 0.0634, "volume": 5574367.2, "close_time": 1771991999999, "quote_volume": 356657.74864, "trades": 2245, "taker_buy_base": 2629195.5, "taker_buy_quote": 168564.38587 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0633, "high": 0.0634, "low": 0.062, "close": 0.0628, "volume": 4295402.5, "close_time": 1771995599999, "quote_volume": 269905.87495, "trades": 1650, "taker_buy_base": 2195978.5, "taker_buy_quote": 137988.48717 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.0628, "high": 0.0631, "low": 0.0615, "close": 0.0622, "volume": 3814309.3, "close_time": 1771999199999, "quote_volume": 237306.04819, "trades": 1357, "taker_buy_base": 1614803.6, "taker_buy_quote": 100481.87939 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.0621, "high": 0.0624, "low": 0.061, "close": 0.0612, "volume": 3902943.5, "close_time": 1772002799999, "quote_volume": 241009.32356, "trades": 1278, "taker_buy_base": 1558335.1, "taker_buy_quote": 96329.82968 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.0612, "high": 0.0623, "low": 0.0609, "close": 0.062, "volume": 2523295.6, "close_time": 1772006399999, "quote_volume": 155536.8641, "trades": 813, "taker_buy_base": 1236661.5, "taker_buy_quote": 76305.84683 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.062, "high": 0.0625, "low": 0.0615, "close": 0.0623, "volume": 2592351.3, "close_time": 1772009999999, "quote_volume": 160787.26318, "trades": 939, "taker_buy_base": 1506000.7, "taker_buy_quote": 93518.63902 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.0623, "high": 0.0629, "low": 0.0619, "close": 0.0623, "volume": 2831911.7, "close_time": 1772013599999, "quote_volume": 176688.78096, "trades": 1168, "taker_buy_base": 1292429.5, "taker_buy_quote": 80635.77408 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.0624, "high": 0.0628, "low": 0.062, "close": 0.0621, "volume": 1704252.2, "close_time": 1772017199999, "quote_volume": 106388.94943, "trades": 805, "taker_buy_base": 956294.4, "taker_buy_quote": 59756.72137 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.0621, "high": 0.0624, "low": 0.0616, "close": 0.062, "volume": 1845302.4, "close_time": 1772020799999, "quote_volume": 114586.64284, "trades": 674, "taker_buy_base": 923227.5, "taker_buy_quote": 57368.08557 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.062, "high": 0.0625, "low": 0.0614, "close": 0.0617, "volume": 4182977.4, "close_time": 1772024399999, "quote_volume": 259113.54567, "trades": 1191, "taker_buy_base": 1577426.0, "taker_buy_quote": 97701.6899 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.0617, "high": 0.0627, "low": 0.0607, "close": 0.0613, "volume": 5717958.2, "close_time": 1772027999999, "quote_volume": 354026.75081, "trades": 1692, "taker_buy_base": 2853788.3, "taker_buy_quote": 176733.24553 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.0613, "high": 0.0618, "low": 0.0586, "close": 0.0609, "volume": 10428794.8, "close_time": 1772031599999, "quote_volume": 626884.9745, "trades": 3447, "taker_buy_base": 4938001.3, "taker_buy_quote": 296846.9922 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.0609, "high": 0.0616, "low": 0.0596, "close": 0.0606, "volume": 6480519.7, "close_time": 1772035199999, "quote_volume": 394108.77676, "trades": 1778, "taker_buy_base": 3231508.2, "taker_buy_quote": 196379.27068 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.0606, "high": 0.0654, "low": 0.0604, "close": 0.0649, "volume": 20536952.9, "close_time": 1772038799999, "quote_volume": 1295296.41512, "trades": 5167, "taker_buy_base": 9882676.5, "taker_buy_quote": 623687.87438 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.0649, "high": 0.0652, "low": 0.0631, "close": 0.0641, "volume": 9261777.6, "close_time": 1772042399999, "quote_volume": 592492.40544, "trades": 2725, "taker_buy_base": 4705838.9, "taker_buy_quote": 300967.02781 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.0641, "high": 0.0648, "low": 0.0635, "close": 0.0638, "volume": 3560594.5, "close_time": 1772045999999, "quote_volume": 228027.86069, "trades": 1065, "taker_buy_base": 1735568.7, "taker_buy_quote": 111327.15364 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.0639, "high": 0.0648, "low": 0.0633, "close": 0.064, "volume": 3688721.5, "close_time": 1772049599999, "quote_volume": 235642.86013, "trades": 980, "taker_buy_base": 1742079.1, "taker_buy_quote": 111511.1702 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.0639, "high": 0.0646, "low": 0.0635, "close": 0.0638, "volume": 1864476.0, "close_time": 1772053199999, "quote_volume": 119346.22062, "trades": 633, "taker_buy_base": 1110311.0, "taker_buy_quote": 71063.39642 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.0639, "high": 0.0665, "low": 0.0634, "close": 0.0661, "volume": 8034524.6, "close_time": 1772056799999, "quote_volume": 520050.72161, "trades": 2814, "taker_buy_base": 3861414.5, "taker_buy_quote": 250503.48404 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.066, "high": 0.0665, "low": 0.0634, "close": 0.0639, "volume": 7210438.4, "close_time": 1772060399999, "quote_volume": 468358.62846, "trades": 3036, "taker_buy_base": 3627871.6, "taker_buy_quote": 235788.09463 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.0638, "high": 0.064, "low": 0.0613, "close": 0.0617, "volume": 6767546.8, "close_time": 1772063999999, "quote_volume": 423182.43273, "trades": 2022, "taker_buy_base": 3659959.2, "taker_buy_quote": 228876.17739 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0618, "high": 0.0632, "low": 0.0612, "close": 0.0629, "volume": 6337746.3, "close_time": 1772067599999, "quote_volume": 393752.10159, "trades": 1826, "taker_buy_base": 3472395.6, "taker_buy_quote": 215888.85254 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.063, "high": 0.0649, "low": 0.0629, "close": 0.0633, "volume": 5679711.1, "close_time": 1772071199999, "quote_volume": 361999.54973, "trades": 2152, "taker_buy_base": 2377708.9, "taker_buy_quote": 151679.21828 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.0633, "high": 0.0637, "low": 0.0624, "close": 0.0635, "volume": 2558067.2, "close_time": 1772074799999, "quote_volume": 161172.55109, "trades": 1468, "taker_buy_base": 1092193.3, "taker_buy_quote": 68925.51974 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.0635, "high": 0.0643, "low": 0.0629, "close": 0.0638, "volume": 3210252.4, "close_time": 1772078399999, "quote_volume": 204329.82013, "trades": 1547, "taker_buy_base": 1600284.4, "taker_buy_quote": 101873.95574 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.0637, "high": 0.0659, "low": 0.0634, "close": 0.0643, "volume": 7582280.8, "close_time": 1772081999999, "quote_volume": 491095.31848, "trades": 2177, "taker_buy_base": 3891406.7, "taker_buy_quote": 252172.01475 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.0642, "high": 0.0643, "low": 0.0631, "close": 0.0635, "volume": 3302168.2, "close_time": 1772085599999, "quote_volume": 210451.84468, "trades": 1152, "taker_buy_base": 1349005.6, "taker_buy_quote": 86038.17388 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.0635, "high": 0.0639, "low": 0.0631, "close": 0.0632, "volume": 2289622.7, "close_time": 1772089199999, "quote_volume": 145434.68439, "trades": 694, "taker_buy_base": 1005297.3, "taker_buy_quote": 63871.09733 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.0633, "high": 0.0636, "low": 0.0626, "close": 0.0629, "volume": 2658603.4, "close_time": 1772092799999, "quote_volume": 167702.17987, "trades": 795, "taker_buy_base": 1684834.5, "taker_buy_quote": 106353.31831 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0628, "high": 0.063, "low": 0.0617, "close": 0.0621, "volume": 6957070.9, "close_time": 1772096399999, "quote_volume": 434102.51701, "trades": 1171, "taker_buy_base": 3551411.4, "taker_buy_quote": 222191.26704 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.0621, "high": 0.0643, "low": 0.0616, "close": 0.0629, "volume": 4185953.6, "close_time": 1772099999999, "quote_volume": 263258.64171, "trades": 1453, "taker_buy_base": 2099098.9, "taker_buy_quote": 132226.94152 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.0628, "high": 0.0632, "low": 0.0609, "close": 0.0618, "volume": 3380021.5, "close_time": 1772103599999, "quote_volume": 208534.89987, "trades": 1089, "taker_buy_base": 1271576.0, "taker_buy_quote": 78600.08606 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.0617, "high": 0.0626, "low": 0.0612, "close": 0.0624, "volume": 2467730.7, "close_time": 1772107199999, "quote_volume": 153178.2027, "trades": 827, "taker_buy_base": 992161.9, "taker_buy_quote": 61674.68517 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0624, "high": 0.0641, "low": 0.0623, "close": 0.0636, "volume": 6740109.1, "close_time": 1772110799999, "quote_volume": 426602.73621, "trades": 2117, "taker_buy_base": 3608806.0, "taker_buy_quote": 228297.00453 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.0635, "high": 0.0648, "low": 0.0631, "close": 0.0637, "volume": 6516575.3, "close_time": 1772114399999, "quote_volume": 416745.92049, "trades": 1738, "taker_buy_base": 3826961.3, "taker_buy_quote": 244729.32285 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.0637, "high": 0.0645, "low": 0.0626, "close": 0.0633, "volume": 7066332.7, "close_time": 1772117999999, "quote_volume": 449333.83556, "trades": 2044, "taker_buy_base": 3893452.3, "taker_buy_quote": 247595.59348 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.0633, "high": 0.0634, "low": 0.0616, "close": 0.0627, "volume": 6727548.9, "close_time": 1772121599999, "quote_volume": 421151.99557, "trades": 1625, "taker_buy_base": 3085559.8, "taker_buy_quote": 193109.24442 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0627, "high": 0.0632, "low": 0.0613, "close": 0.0617, "volume": 5537112.9, "close_time": 1772125199999, "quote_volume": 343951.59803, "trades": 1351, "taker_buy_base": 2541546.0, "taker_buy_quote": 157814.5432 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.0615, "high": 0.0623, "low": 0.0612, "close": 0.062, "volume": 3178884.8, "close_time": 1772128799999, "quote_volume": 196629.54829, "trades": 946, "taker_buy_base": 1552179.1, "taker_buy_quote": 96090.70099 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.062, "high": 0.0648, "low": 0.0618, "close": 0.0647, "volume": 6258147.4, "close_time": 1772132399999, "quote_volume": 398877.36255, "trades": 3299, "taker_buy_base": 2900504.4, "taker_buy_quote": 185206.08002 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.0647, "high": 0.0661, "low": 0.0646, "close": 0.065, "volume": 6409895.8, "close_time": 1772135999999, "quote_volume": 419050.84469, "trades": 3497, "taker_buy_base": 3136943.9, "taker_buy_quote": 205033.26108 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0649, "high": 0.0655, "low": 0.064, "close": 0.0641, "volume": 2312750.8, "close_time": 1772139599999, "quote_volume": 149727.86596, "trades": 1078, "taker_buy_base": 1017677.1, "taker_buy_quote": 65968.91794 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.0641, "high": 0.0652, "low": 0.0636, "close": 0.0649, "volume": 1874533.6, "close_time": 1772143199999, "quote_volume": 120203.70972, "trades": 849, "taker_buy_base": 1067877.5, "taker_buy_quote": 68475.22667 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.0649, "high": 0.0663, "low": 0.0648, "close": 0.0662, "volume": 5542497.3, "close_time": 1772146799999, "quote_volume": 363572.37453, "trades": 1892, "taker_buy_base": 2937313.5, "taker_buy_quote": 192564.5142 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.0662, "high": 0.0664, "low": 0.0648, "close": 0.0657, "volume": 3799578.3, "close_time": 1772150399999, "quote_volume": 249161.32374, "trades": 2746, "taker_buy_base": 1655999.9, "taker_buy_quote": 108760.52656 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0655, "high": 0.066, "low": 0.0644, "close": 0.0657, "volume": 2575855.9, "close_time": 1772153999999, "quote_volume": 168236.76889, "trades": 1450, "taker_buy_base": 1330948.8, "taker_buy_quote": 86990.65301 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.0658, "high": 0.0661, "low": 0.065, "close": 0.0653, "volume": 2971956.5, "close_time": 1772157599999, "quote_volume": 195082.21946, "trades": 1318, "taker_buy_base": 1629781.2, "taker_buy_quote": 107067.87036 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.0653, "high": 0.0662, "low": 0.0651, "close": 0.0658, "volume": 2323672.5, "close_time": 1772161199999, "quote_volume": 152981.46856, "trades": 619, "taker_buy_base": 1472569.0, "taker_buy_quote": 97076.82715 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.0657, "high": 0.0708, "low": 0.0656, "close": 0.0708, "volume": 17580209.2, "close_time": 1772164799999, "quote_volume": 1208370.82334, "trades": 4419, "taker_buy_base": 9766778.4, "taker_buy_quote": 670129.01329 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0707, "high": 0.0751, "low": 0.0697, "close": 0.0733, "volume": 33421914.1, "close_time": 1772168399999, "quote_volume": 2418392.63293, "trades": 11781, "taker_buy_base": 18203040.2, "taker_buy_quote": 1318381.2014 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.0732, "high": 0.0732, "low": 0.069, "close": 0.0706, "volume": 11189207.6, "close_time": 1772171999999, "quote_volume": 791543.63021, "trades": 3779, "taker_buy_base": 5114750.4, "taker_buy_quote": 361288.05139 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.0706, "high": 0.0723, "low": 0.0695, "close": 0.0718, "volume": 8851706.3, "close_time": 1772175599999, "quote_volume": 630660.59538, "trades": 2740, "taker_buy_base": 4591493.5, "taker_buy_quote": 327317.17117 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.0719, "high": 0.0762, "low": 0.0715, "close": 0.075, "volume": 19446973.0, "close_time": 1772179199999, "quote_volume": 1435489.18369, "trades": 5457, "taker_buy_base": 10558103.3, "taker_buy_quote": 780189.29687 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.075, "high": 0.0793, "low": 0.0744, "close": 0.0758, "volume": 23342565.8, "close_time": 1772182799999, "quote_volume": 1798807.03366, "trades": 7124, "taker_buy_base": 11963440.6, "taker_buy_quote": 923200.46317 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.0758, "high": 0.0774, "low": 0.0735, "close": 0.0754, "volume": 11378790.1, "close_time": 1772186399999, "quote_volume": 858598.84545, "trades": 3768, "taker_buy_base": 4593543.3, "taker_buy_quote": 346914.74113 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.0754, "high": 0.0774, "low": 0.0692, "close": 0.0702, "volume": 19574614.0, "close_time": 1772189999999, "quote_volume": 1424253.10824, "trades": 5784, "taker_buy_base": 8449907.3, "taker_buy_quote": 615153.67685 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.0701, "high": 0.0715, "low": 0.0681, "close": 0.0692, "volume": 14568459.8, "close_time": 1772193599999, "quote_volume": 1021225.66142, "trades": 4504, "taker_buy_base": 8377637.5, "taker_buy_quote": 588293.57885 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0691, "high": 0.0707, "low": 0.0682, "close": 0.0704, "volume": 5852016.8, "close_time": 1772197199999, "quote_volume": 406749.32408, "trades": 2057, "taker_buy_base": 2784462.2, "taker_buy_quote": 193812.29095 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.0705, "high": 0.0711, "low": 0.0689, "close": 0.0701, "volume": 3365069.5, "close_time": 1772200799999, "quote_volume": 235650.38831, "trades": 1524, "taker_buy_base": 1631718.9, "taker_buy_quote": 114311.96051 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.07, "high": 0.0708, "low": 0.069, "close": 0.07, "volume": 2366925.5, "close_time": 1772204399999, "quote_volume": 165632.48784, "trades": 1592, "taker_buy_base": 1125104.7, "taker_buy_quote": 78798.14116 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.07, "high": 0.0729, "low": 0.07, "close": 0.0718, "volume": 9330133.1, "close_time": 1772207999999, "quote_volume": 665937.72715, "trades": 3387, "taker_buy_base": 5271926.3, "taker_buy_quote": 376519.52476 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0717, "high": 0.0726, "low": 0.0707, "close": 0.0721, "volume": 5271448.8, "close_time": 1772211599999, "quote_volume": 378476.99109, "trades": 1687, "taker_buy_base": 2643090.9, "taker_buy_quote": 189805.51947 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.0721, "high": 0.0728, "low": 0.07, "close": 0.0728, "volume": 6618096.2, "close_time": 1772215199999, "quote_volume": 474565.83623, "trades": 2547, "taker_buy_base": 3112605.0, "taker_buy_quote": 223419.46622 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.0727, "high": 0.0745, "low": 0.0727, "close": 0.073, "volume": 6802140.1, "close_time": 1772218799999, "quote_volume": 500511.39973, "trades": 2065, "taker_buy_base": 3757868.6, "taker_buy_quote": 276687.96567 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.0731, "high": 0.0733, "low": 0.0712, "close": 0.072, "volume": 4685815.9, "close_time": 1772222399999, "quote_volume": 337918.59732, "trades": 1640, "taker_buy_base": 1950759.5, "taker_buy_quote": 140593.67674 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0719, "high": 0.0726, "low": 0.0712, "close": 0.0719, "volume": 2102614.0, "close_time": 1772225999999, "quote_volume": 151179.93816, "trades": 915, "taker_buy_base": 979276.7, "taker_buy_quote": 70439.48614 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.072, "high": 0.0742, "low": 0.0719, "close": 0.0738, "volume": 2632858.5, "close_time": 1772229599999, "quote_volume": 193217.87524, "trades": 1338, "taker_buy_base": 1448027.7, "taker_buy_quote": 106185.43662 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.074, "high": 0.075, "low": 0.0732, "close": 0.0745, "volume": 3498031.7, "close_time": 1772233199999, "quote_volume": 259503.19083, "trades": 1685, "taker_buy_base": 1756199.0, "taker_buy_quote": 130396.87255 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.0744, "high": 0.0756, "low": 0.0736, "close": 0.0754, "volume": 3642257.4, "close_time": 1772236799999, "quote_volume": 272061.16894, "trades": 1588, "taker_buy_base": 2229767.3, "taker_buy_quote": 166756.54248 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0753, "high": 0.0753, "low": 0.0734, "close": 0.0744, "volume": 5810301.7, "close_time": 1772240399999, "quote_volume": 430670.74005, "trades": 2862, "taker_buy_base": 2126511.4, "taker_buy_quote": 157680.00661 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.0744, "high": 0.0745, "low": 0.0724, "close": 0.0738, "volume": 4255216.0, "close_time": 1772243999999, "quote_volume": 312468.00536, "trades": 2512, "taker_buy_base": 1858368.5, "taker_buy_quote": 136550.67343 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.0738, "high": 0.0749, "low": 0.0728, "close": 0.0732, "volume": 3962071.4, "close_time": 1772247599999, "quote_volume": 292776.36721, "trades": 2214, "taker_buy_base": 1963172.4, "taker_buy_quote": 145051.93934 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.0733, "high": 0.074, "low": 0.0605, "close": 0.0629, "volume": 96727054.4, "close_time": 1772251199999, "quote_volume": 6369899.27312, "trades": 27834, "taker_buy_base": 46933665.9, "taker_buy_quote": 3090503.08286 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0629, "high": 0.0657, "low": 0.062, "close": 0.0632, "volume": 35546489.9, "close_time": 1772254799999, "quote_volume": 2264656.29445, "trades": 12096, "taker_buy_base": 17505007.7, "taker_buy_quote": 1115663.79274 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.0634, "high": 0.0642, "low": 0.0614, "close": 0.0636, "volume": 14484812.0, "close_time": 1772258399999, "quote_volume": 911028.93427, "trades": 3741, "taker_buy_base": 6845207.1, "taker_buy_quote": 430635.25399 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.0637, "high": 0.0638, "low": 0.0574, "close": 0.0583, "volume": 32868147.5, "close_time": 1772261999999, "quote_volume": 1987451.28999, "trades": 10004, "taker_buy_base": 14423346.2, "taker_buy_quote": 871960.01548 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.0583, "high": 0.0668, "low": 0.0578, "close": 0.0653, "volume": 38641893.1, "close_time": 1772265599999, "quote_volume": 2431684.02323, "trades": 9993, "taker_buy_base": 20692671.4, "taker_buy_quote": 1299542.78246 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0653, "high": 0.0676, "low": 0.0648, "close": 0.0649, "volume": 16003849.1, "close_time": 1772269199999, "quote_volume": 1057431.57526, "trades": 4581, "taker_buy_base": 7397067.5, "taker_buy_quote": 488400.25202 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.0649, "high": 0.0651, "low": 0.064, "close": 0.0645, "volume": 6760834.0, "close_time": 1772272799999, "quote_volume": 436374.53326, "trades": 1890, "taker_buy_base": 3363384.9, "taker_buy_quote": 217055.12632 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.0645, "high": 0.0655, "low": 0.0642, "close": 0.0647, "volume": 5429123.7, "close_time": 1772276399999, "quote_volume": 352746.00922, "trades": 2399, "taker_buy_base": 3455194.5, "taker_buy_quote": 224596.28331 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.0648, "high": 0.066, "low": 0.0645, "close": 0.0645, "volume": 5970276.1, "close_time": 1772279999999, "quote_volume": 390520.42859, "trades": 2845, "taker_buy_base": 3185982.7, "taker_buy_quote": 208667.79891 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0646, "high": 0.0674, "low": 0.0645, "close": 0.0669, "volume": 7923746.3, "close_time": 1772283599999, "quote_volume": 524098.79209, "trades": 2625, "taker_buy_base": 4145965.9, "taker_buy_quote": 274227.40306 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.067, "high": 0.0688, "low": 0.0663, "close": 0.0684, "volume": 8180563.4, "close_time": 1772287199999, "quote_volume": 552367.95868, "trades": 3099, "taker_buy_base": 4307156.3, "taker_buy_quote": 290841.5484 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.0685, "high": 0.0733, "low": 0.0676, "close": 0.0711, "volume": 21098631.8, "close_time": 1772290799999, "quote_volume": 1501951.2248, "trades": 10125, "taker_buy_base": 10580022.5, "taker_buy_quote": 753200.42707 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.071, "high": 0.0714, "low": 0.0691, "close": 0.0696, "volume": 7336208.6, "close_time": 1772294399999, "quote_volume": 515470.90502, "trades": 2308, "taker_buy_base": 3168806.3, "taker_buy_quote": 222459.47335 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0697, "high": 0.07, "low": 0.0681, "close": 0.0696, "volume": 5563392.8, "close_time": 1772297999999, "quote_volume": 384328.90967, "trades": 2066, "taker_buy_base": 2864253.5, "taker_buy_quote": 197934.17582 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.0696, "high": 0.0704, "low": 0.0689, "close": 0.0702, "volume": 4843155.9, "close_time": 1772301599999, "quote_volume": 337354.80967, "trades": 1728, "taker_buy_base": 2778979.8, "taker_buy_quote": 193636.81717 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.0702, "high": 0.0705, "low": 0.0697, "close": 0.07, "volume": 2102641.5, "close_time": 1772305199999, "quote_volume": 147397.02289, "trades": 911, "taker_buy_base": 1177332.7, "taker_buy_quote": 82526.10594 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.0701, "high": 0.0718, "low": 0.0699, "close": 0.0711, "volume": 2716204.3, "close_time": 1772308799999, "quote_volume": 192978.66712, "trades": 1161, "taker_buy_base": 1750942.2, "taker_buy_quote": 124442.63859 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0709, "high": 0.0728, "low": 0.0709, "close": 0.0723, "volume": 1879031.5, "close_time": 1772312399999, "quote_volume": 135190.72973, "trades": 1045, "taker_buy_base": 1109779.3, "taker_buy_quote": 79912.35759 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.0723, "high": 0.0727, "low": 0.0712, "close": 0.0716, "volume": 2580518.1, "close_time": 1772315999999, "quote_volume": 185479.42526, "trades": 1217, "taker_buy_base": 1200697.8, "taker_buy_quote": 86254.40498 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.0717, "high": 0.0723, "low": 0.0698, "close": 0.0708, "volume": 5395895.4, "close_time": 1772319599999, "quote_volume": 383232.88339, "trades": 2160, "taker_buy_base": 1622212.2, "taker_buy_quote": 115426.72006 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.0709, "high": 0.0715, "low": 0.0695, "close": 0.0699, "volume": 3234797.1, "close_time": 1772323199999, "quote_volume": 227914.22409, "trades": 1439, "taker_buy_base": 1366347.3, "taker_buy_quote": 96346.86791 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.07, "high": 0.0703, "low": 0.0686, "close": 0.0692, "volume": 3859926.8, "close_time": 1772326799999, "quote_volume": 267439.74692, "trades": 1922, "taker_buy_base": 1730378.2, "taker_buy_quote": 119890.35078 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.0692, "high": 0.0709, "low": 0.0686, "close": 0.0699, "volume": 4823616.7, "close_time": 1772330399999, "quote_volume": 335841.98054, "trades": 2013, "taker_buy_base": 2530861.0, "taker_buy_quote": 176717.12786 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.07, "high": 0.071, "low": 0.0692, "close": 0.0694, "volume": 6243700.6, "close_time": 1772333999999, "quote_volume": 437809.69245, "trades": 2024, "taker_buy_base": 3096256.1, "taker_buy_quote": 217184.61744 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.0694, "high": 0.07, "low": 0.0683, "close": 0.0688, "volume": 3948273.4, "close_time": 1772337599999, "quote_volume": 273450.63313, "trades": 1568, "taker_buy_base": 1610628.5, "taker_buy_quote": 111707.26496 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0687, "high": 0.0695, "low": 0.0682, "close": 0.0693, "volume": 4151184.1, "close_time": 1772341199999, "quote_volume": 286131.23744, "trades": 1229, "taker_buy_base": 1524225.4, "taker_buy_quote": 105258.92684 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.0693, "high": 0.0696, "low": 0.0683, "close": 0.0688, "volume": 2457028.7, "close_time": 1772344799999, "quote_volume": 169400.36535, "trades": 1223, "taker_buy_base": 1153518.7, "taker_buy_quote": 79638.97921 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.0688, "high": 0.0689, "low": 0.0668, "close": 0.0678, "volume": 6173263.8, "close_time": 1772348399999, "quote_volume": 416668.5699, "trades": 3378, "taker_buy_base": 2468278.1, "taker_buy_quote": 166660.02416 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.0676, "high": 0.0679, "low": 0.0668, "close": 0.0676, "volume": 2611155.3, "close_time": 1772351999999, "quote_volume": 175958.45119, "trades": 1400, "taker_buy_base": 1057897.5, "taker_buy_quote": 71331.62608 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.0677, "high": 0.0683, "low": 0.066, "close": 0.0662, "volume": 4951591.5, "close_time": 1772355599999, "quote_volume": 331909.32923, "trades": 1582, "taker_buy_base": 1873872.5, "taker_buy_quote": 126196.32128 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.0662, "high": 0.067, "low": 0.0657, "close": 0.0667, "volume": 5438661.1, "close_time": 1772359199999, "quote_volume": 361565.64999, "trades": 1280, "taker_buy_base": 2804198.6, "taker_buy_quote": 186333.23012 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.0667, "high": 0.0674, "low": 0.0663, "close": 0.0672, "volume": 2860617.9, "close_time": 1772362799999, "quote_volume": 191082.91794, "trades": 849, "taker_buy_base": 1704426.1, "taker_buy_quote": 113901.56814 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.0672, "high": 0.0679, "low": 0.0667, "close": 0.067, "volume": 2678323.2, "close_time": 1772366399999, "quote_volume": 180099.3328, "trades": 888, "taker_buy_base": 1432143.4, "taker_buy_quote": 96437.13983 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.067, "high": 0.0672, "low": 0.066, "close": 0.0663, "volume": 4010311.9, "close_time": 1772369999999, "quote_volume": 267316.41286, "trades": 1033, "taker_buy_base": 1600593.9, "taker_buy_quote": 106467.1557 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.0663, "high": 0.0688, "low": 0.066, "close": 0.0679, "volume": 4285318.0, "close_time": 1772373599999, "quote_volume": 288894.12887, "trades": 1505, "taker_buy_base": 2100245.7, "taker_buy_quote": 141743.82466 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.068, "high": 0.0685, "low": 0.0674, "close": 0.0681, "volume": 3992771.1, "close_time": 1772377199999, "quote_volume": 271635.30964, "trades": 1109, "taker_buy_base": 2165032.2, "taker_buy_quote": 147155.11872 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.0681, "high": 0.0686, "low": 0.0677, "close": 0.0678, "volume": 4086440.7, "close_time": 1772380799999, "quote_volume": 278656.38823, "trades": 1095, "taker_buy_base": 1810701.0, "taker_buy_quote": 123517.43274 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0678, "high": 0.0679, "low": 0.0647, "close": 0.066, "volume": 9992070.2, "close_time": 1772384399999, "quote_volume": 668011.35356, "trades": 3711, "taker_buy_base": 5508519.1, "taker_buy_quote": 369052.89655 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.0659, "high": 0.0661, "low": 0.0649, "close": 0.0655, "volume": 2908496.4, "close_time": 1772387999999, "quote_volume": 190666.06716, "trades": 953, "taker_buy_base": 1570020.5, "taker_buy_quote": 102943.0209 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.0653, "high": 0.066, "low": 0.0648, "close": 0.0652, "volume": 1106607.1, "close_time": 1772391599999, "quote_volume": 72423.03618, "trades": 543, "taker_buy_base": 529925.2, "taker_buy_quote": 34721.14549 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.0653, "high": 0.0654, "low": 0.0633, "close": 0.0639, "volume": 4132345.2, "close_time": 1772395199999, "quote_volume": 265220.68346, "trades": 1650, "taker_buy_base": 1926867.3, "taker_buy_quote": 123656.03426 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0639, "high": 0.0641, "low": 0.0619, "close": 0.0632, "volume": 4323337.6, "close_time": 1772398799999, "quote_volume": 271673.56383, "trades": 1509, "taker_buy_base": 1997426.4, "taker_buy_quote": 125462.66418 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.0632, "high": 0.0636, "low": 0.063, "close": 0.0632, "volume": 1463798.4, "close_time": 1772402399999, "quote_volume": 92652.75681, "trades": 545, "taker_buy_base": 852865.8, "taker_buy_quote": 53998.22463 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.0632, "high": 0.0642, "low": 0.0629, "close": 0.0638, "volume": 2777860.4, "close_time": 1772405999999, "quote_volume": 176797.31598, "trades": 1157, "taker_buy_base": 1436349.4, "taker_buy_quote": 91498.63626 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.0638, "high": 0.0648, "low": 0.0638, "close": 0.0641, "volume": 1442758.3, "close_time": 1772409599999, "quote_volume": 92572.43868, "trades": 730, "taker_buy_base": 845227.7, "taker_buy_quote": 54295.84206 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0642, "high": 0.0662, "low": 0.064, "close": 0.0656, "volume": 2712932.5, "close_time": 1772413199999, "quote_volume": 177377.88747, "trades": 1090, "taker_buy_base": 1299767.7, "taker_buy_quote": 84838.04389 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.0656, "high": 0.0661, "low": 0.065, "close": 0.0654, "volume": 3300155.1, "close_time": 1772416799999, "quote_volume": 216061.82963, "trades": 856, "taker_buy_base": 1181790.3, "taker_buy_quote": 77360.65244 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.0655, "high": 0.0657, "low": 0.0635, "close": 0.0647, "volume": 3272963.4, "close_time": 1772420399999, "quote_volume": 211571.10652, "trades": 1476, "taker_buy_base": 1413678.6, "taker_buy_quote": 91466.84033 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.0647, "high": 0.0651, "low": 0.0637, "close": 0.0648, "volume": 3514959.2, "close_time": 1772423999999, "quote_volume": 225979.01908, "trades": 1177, "taker_buy_base": 1741806.5, "taker_buy_quote": 112034.23712 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0648, "high": 0.0648, "low": 0.0637, "close": 0.0643, "volume": 2027174.8, "close_time": 1772427599999, "quote_volume": 130115.46853, "trades": 925, "taker_buy_base": 943701.5, "taker_buy_quote": 60585.95046 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.0643, "high": 0.0645, "low": 0.0637, "close": 0.0638, "volume": 1519122.3, "close_time": 1772431199999, "quote_volume": 97282.36974, "trades": 668, "taker_buy_base": 642306.0, "taker_buy_quote": 41153.90218 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.0639, "high": 0.0644, "low": 0.0632, "close": 0.0635, "volume": 2234793.6, "close_time": 1772434799999, "quote_volume": 142446.93367, "trades": 1085, "taker_buy_base": 1091829.8, "taker_buy_quote": 69661.93024 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.0635, "high": 0.0636, "low": 0.0625, "close": 0.063, "volume": 2564212.8, "close_time": 1772438399999, "quote_volume": 161588.12006, "trades": 972, "taker_buy_base": 1180594.1, "taker_buy_quote": 74421.25236 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.063, "high": 0.0637, "low": 0.0625, "close": 0.0636, "volume": 2897520.6, "close_time": 1772441999999, "quote_volume": 182362.03184, "trades": 970, "taker_buy_base": 994483.7, "taker_buy_quote": 62672.4222 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.0636, "high": 0.0641, "low": 0.0635, "close": 0.0636, "volume": 2190902.0, "close_time": 1772445599999, "quote_volume": 139778.14289, "trades": 839, "taker_buy_base": 1457005.4, "taker_buy_quote": 92996.84901 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.0636, "high": 0.0639, "low": 0.0635, "close": 0.0637, "volume": 791078.1, "close_time": 1772449199999, "quote_volume": 50350.49429, "trades": 325, "taker_buy_base": 498478.7, "taker_buy_quote": 31731.38141 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.0637, "high": 0.064, "low": 0.0633, "close": 0.0636, "volume": 1533333.8, "close_time": 1772452799999, "quote_volume": 97617.9885, "trades": 570, "taker_buy_base": 636364.2, "taker_buy_quote": 40559.46568 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0636, "high": 0.0637, "low": 0.0628, "close": 0.0629, "volume": 2386674.8, "close_time": 1772456399999, "quote_volume": 150816.99122, "trades": 729, "taker_buy_base": 754082.0, "taker_buy_quote": 47641.25282 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.063, "high": 0.0637, "low": 0.0628, "close": 0.0632, "volume": 1477102.6, "close_time": 1772459999999, "quote_volume": 93368.51613, "trades": 532, "taker_buy_base": 699924.5, "taker_buy_quote": 44251.0318 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.0633, "high": 0.0651, "low": 0.0628, "close": 0.065, "volume": 4833914.4, "close_time": 1772463599999, "quote_volume": 309058.29159, "trades": 1396, "taker_buy_base": 2377212.4, "taker_buy_quote": 152322.13014 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.065, "high": 0.0678, "low": 0.0645, "close": 0.0663, "volume": 15779749.7, "close_time": 1772467199999, "quote_volume": 1046915.479, "trades": 3856, "taker_buy_base": 7161311.2, "taker_buy_quote": 475891.94983 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.0664, "high": 0.0672, "low": 0.0654, "close": 0.0666, "volume": 7377215.8, "close_time": 1772470799999, "quote_volume": 490102.6673, "trades": 1681, "taker_buy_base": 2834387.3, "taker_buy_quote": 188407.43786 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.0666, "high": 0.0666, "low": 0.0623, "close": 0.0637, "volume": 9432588.1, "close_time": 1772474399999, "quote_volume": 606166.67471, "trades": 2978, "taker_buy_base": 4469562.1, "taker_buy_quote": 287283.62704 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.0637, "high": 0.0637, "low": 0.0629, "close": 0.0632, "volume": 2658873.2, "close_time": 1772477999999, "quote_volume": 168610.59526, "trades": 1131, "taker_buy_base": 1190983.4, "taker_buy_quote": 75598.33263 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.0633, "high": 0.0633, "low": 0.0616, "close": 0.0626, "volume": 4444192.0, "close_time": 1772481599999, "quote_volume": 277559.61758, "trades": 1828, "taker_buy_base": 1941134.3, "taker_buy_quote": 121227.5835 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0626, "high": 0.063, "low": 0.0603, "close": 0.0606, "volume": 5683605.3, "close_time": 1772485199999, "quote_volume": 348959.40754, "trades": 2115, "taker_buy_base": 1751288.4, "taker_buy_quote": 107708.52734 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.0606, "high": 0.0609, "low": 0.0598, "close": 0.0606, "volume": 4225698.8, "close_time": 1772488799999, "quote_volume": 255247.21355, "trades": 2018, "taker_buy_base": 1642283.5, "taker_buy_quote": 99394.83113 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.0605, "high": 0.0616, "low": 0.0603, "close": 0.0609, "volume": 3594342.8, "close_time": 1772492399999, "quote_volume": 219247.55342, "trades": 2068, "taker_buy_base": 1949606.5, "taker_buy_quote": 119049.68513 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.0609, "high": 0.0611, "low": 0.0596, "close": 0.0601, "volume": 4510540.3, "close_time": 1772495999999, "quote_volume": 272182.91834, "trades": 2330, "taker_buy_base": 1434180.5, "taker_buy_quote": 86664.35605 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0602, "high": 0.0612, "low": 0.0597, "close": 0.0612, "volume": 3538992.8, "close_time": 1772499599999, "quote_volume": 213302.76637, "trades": 1223, "taker_buy_base": 1573929.5, "taker_buy_quote": 95073.90915 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.0612, "high": 0.0625, "low": 0.0609, "close": 0.0618, "volume": 4048439.3, "close_time": 1772503199999, "quote_volume": 249221.47965, "trades": 1696, "taker_buy_base": 1747742.7, "taker_buy_quote": 107686.6484 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.0618, "high": 0.0621, "low": 0.0609, "close": 0.0619, "volume": 2672415.8, "close_time": 1772506799999, "quote_volume": 164710.89732, "trades": 965, "taker_buy_base": 1209319.6, "taker_buy_quote": 74596.17255 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.0619, "high": 0.0626, "low": 0.0616, "close": 0.0623, "volume": 3052504.9, "close_time": 1772510399999, "quote_volume": 189817.3552, "trades": 815, "taker_buy_base": 1178401.6, "taker_buy_quote": 73332.65348 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0623, "high": 0.0624, "low": 0.0613, "close": 0.0615, "volume": 3127344.0, "close_time": 1772513999999, "quote_volume": 193771.02302, "trades": 1033, "taker_buy_base": 961332.8, "taker_buy_quote": 59600.92008 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.0616, "high": 0.0621, "low": 0.0606, "close": 0.0615, "volume": 3185196.2, "close_time": 1772517599999, "quote_volume": 195221.52874, "trades": 785, "taker_buy_base": 1180520.8, "taker_buy_quote": 72518.71196 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.0614, "high": 0.0615, "low": 0.0609, "close": 0.0613, "volume": 1271334.4, "close_time": 1772521199999, "quote_volume": 77841.08664, "trades": 464, "taker_buy_base": 602816.7, "taker_buy_quote": 36919.71497 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.0613, "high": 0.0624, "low": 0.0613, "close": 0.062, "volume": 4038192.3, "close_time": 1772524799999, "quote_volume": 249958.90375, "trades": 737, "taker_buy_base": 2275172.5, "taker_buy_quote": 140897.81435 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0619, "high": 0.062, "low": 0.0603, "close": 0.0609, "volume": 4092835.1, "close_time": 1772528399999, "quote_volume": 249852.70157, "trades": 950, "taker_buy_base": 1718599.3, "taker_buy_quote": 104899.76587 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.0609, "high": 0.0615, "low": 0.0602, "close": 0.0604, "volume": 4547611.4, "close_time": 1772531999999, "quote_volume": 276955.91924, "trades": 965, "taker_buy_base": 2115942.2, "taker_buy_quote": 128989.93718 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.0604, "high": 0.0609, "low": 0.0601, "close": 0.0606, "volume": 1718087.2, "close_time": 1772535599999, "quote_volume": 103968.13899, "trades": 615, "taker_buy_base": 935237.9, "taker_buy_quote": 56617.35265 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.0605, "high": 0.0615, "low": 0.0605, "close": 0.0611, "volume": 1969921.1, "close_time": 1772539199999, "quote_volume": 120190.12334, "trades": 728, "taker_buy_base": 1120646.2, "taker_buy_quote": 68431.46482 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0611, "high": 0.0618, "low": 0.0609, "close": 0.061, "volume": 1845387.9, "close_time": 1772542799999, "quote_volume": 113078.55028, "trades": 534, "taker_buy_base": 928390.3, "taker_buy_quote": 56876.24397 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.061, "high": 0.061, "low": 0.0599, "close": 0.0603, "volume": 3205772.0, "close_time": 1772546399999, "quote_volume": 193803.58495, "trades": 883, "taker_buy_base": 1273334.0, "taker_buy_quote": 77019.90619 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.0603, "high": 0.061, "low": 0.0589, "close": 0.0598, "volume": 4902503.9, "close_time": 1772549999999, "quote_volume": 293836.6543, "trades": 1342, "taker_buy_base": 2103442.0, "taker_buy_quote": 126116.13538 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.0598, "high": 0.0607, "low": 0.0595, "close": 0.0604, "volume": 4569568.4, "close_time": 1772553599999, "quote_volume": 274578.01994, "trades": 1644, "taker_buy_base": 2305454.9, "taker_buy_quote": 138666.61904 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0603, "high": 0.0613, "low": 0.0597, "close": 0.0606, "volume": 7633542.0, "close_time": 1772557199999, "quote_volume": 463149.92572, "trades": 1704, "taker_buy_base": 4091965.0, "taker_buy_quote": 248344.00811 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.0606, "high": 0.0607, "low": 0.0595, "close": 0.0606, "volume": 3210452.7, "close_time": 1772560799999, "quote_volume": 192662.4197, "trades": 820, "taker_buy_base": 1845490.3, "taker_buy_quote": 110697.25411 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.0607, "high": 0.0617, "low": 0.0606, "close": 0.061, "volume": 2933445.8, "close_time": 1772564399999, "quote_volume": 179153.27129, "trades": 951, "taker_buy_base": 1445011.0, "taker_buy_quote": 88218.66502 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.0609, "high": 0.0614, "low": 0.0607, "close": 0.061, "volume": 1921424.0, "close_time": 1772567999999, "quote_volume": 117358.68845, "trades": 442, "taker_buy_base": 937699.6, "taker_buy_quote": 57288.89184 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0611, "high": 0.0614, "low": 0.0609, "close": 0.0612, "volume": 1859872.5, "close_time": 1772571599999, "quote_volume": 113824.96916, "trades": 580, "taker_buy_base": 942416.1, "taker_buy_quote": 57704.67468 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.0611, "high": 0.0614, "low": 0.0604, "close": 0.0612, "volume": 1240207.0, "close_time": 1772575199999, "quote_volume": 75350.7881, "trades": 386, "taker_buy_base": 705794.1, "taker_buy_quote": 42851.41388 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.0612, "high": 0.0625, "low": 0.0611, "close": 0.0613, "volume": 3860714.5, "close_time": 1772578799999, "quote_volume": 238506.22426, "trades": 1356, "taker_buy_base": 1985349.5, "taker_buy_quote": 122684.11077 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.0613, "high": 0.0619, "low": 0.0612, "close": 0.0612, "volume": 1846548.7, "close_time": 1772582399999, "quote_volume": 113659.56539, "trades": 469, "taker_buy_base": 1132690.2, "taker_buy_quote": 69743.26293 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0612, "high": 0.0616, "low": 0.0599, "close": 0.0606, "volume": 2976171.9, "close_time": 1772585999999, "quote_volume": 180801.61846, "trades": 891, "taker_buy_base": 1337620.2, "taker_buy_quote": 81288.34786 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.0606, "high": 0.0608, "low": 0.06, "close": 0.0601, "volume": 2251675.7, "close_time": 1772589599999, "quote_volume": 135944.27075, "trades": 728, "taker_buy_base": 1141029.6, "taker_buy_quote": 68923.15884 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.06, "high": 0.0602, "low": 0.0578, "close": 0.0594, "volume": 11539142.8, "close_time": 1772593199999, "quote_volume": 680725.18517, "trades": 4573, "taker_buy_base": 3808469.5, "taker_buy_quote": 224694.70083 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.0596, "high": 0.0596, "low": 0.0581, "close": 0.059, "volume": 7243135.8, "close_time": 1772596799999, "quote_volume": 426546.83309, "trades": 1724, "taker_buy_base": 2742654.0, "taker_buy_quote": 161275.24337 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.0589, "high": 0.0594, "low": 0.0584, "close": 0.0594, "volume": 2721565.7, "close_time": 1772600399999, "quote_volume": 160083.68253, "trades": 680, "taker_buy_base": 1143955.1, "taker_buy_quote": 67402.55724 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.0594, "high": 0.0599, "low": 0.0592, "close": 0.0594, "volume": 1349815.5, "close_time": 1772603999999, "quote_volume": 80408.57294, "trades": 605, "taker_buy_base": 820508.2, "taker_buy_quote": 48910.3614 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.0594, "high": 0.0604, "low": 0.0593, "close": 0.0602, "volume": 2344751.1, "close_time": 1772607599999, "quote_volume": 140445.69232, "trades": 686, "taker_buy_base": 1482296.9, "taker_buy_quote": 88827.21493 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.0603, "high": 0.0606, "low": 0.0592, "close": 0.0603, "volume": 3971904.2, "close_time": 1772611199999, "quote_volume": 238241.36875, "trades": 1043, "taker_buy_base": 2154683.0, "taker_buy_quote": 129368.87209 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0603, "high": 0.062, "low": 0.0597, "close": 0.0618, "volume": 5565919.1, "close_time": 1772614799999, "quote_volume": 338650.60229, "trades": 1462, "taker_buy_base": 2816695.1, "taker_buy_quote": 171762.14772 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.0618, "high": 0.063, "low": 0.0613, "close": 0.0619, "volume": 8296993.0, "close_time": 1772618399999, "quote_volume": 515089.81292, "trades": 1829, "taker_buy_base": 4165790.3, "taker_buy_quote": 258847.95177 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.062, "high": 0.0637, "low": 0.0617, "close": 0.0622, "volume": 8012145.5, "close_time": 1772621999999, "quote_volume": 502077.34874, "trades": 1415, "taker_buy_base": 3484040.7, "taker_buy_quote": 218705.31339 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.0623, "high": 0.0627, "low": 0.0613, "close": 0.0626, "volume": 4339210.1, "close_time": 1772625599999, "quote_volume": 269026.48141, "trades": 1110, "taker_buy_base": 1882032.8, "taker_buy_quote": 116740.80728 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0626, "high": 0.0626, "low": 0.0614, "close": 0.0622, "volume": 3495951.5, "close_time": 1772629199999, "quote_volume": 216397.48608, "trades": 1060, "taker_buy_base": 1454190.8, "taker_buy_quote": 90010.62816 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.062, "high": 0.0631, "low": 0.0619, "close": 0.0629, "volume": 2516685.3, "close_time": 1772632799999, "quote_volume": 157843.96672, "trades": 942, "taker_buy_base": 1497719.9, "taker_buy_quote": 93954.25334 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.0629, "high": 0.0635, "low": 0.0618, "close": 0.0625, "volume": 6823978.6, "close_time": 1772636399999, "quote_volume": 427743.10539, "trades": 1395, "taker_buy_base": 3212848.6, "taker_buy_quote": 201015.30204 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.0626, "high": 0.0641, "low": 0.0624, "close": 0.0637, "volume": 10731259.1, "close_time": 1772639999999, "quote_volume": 680488.69247, "trades": 1941, "taker_buy_base": 5137830.4, "taker_buy_quote": 325931.84504 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0638, "high": 0.0639, "low": 0.0622, "close": 0.0631, "volume": 7678188.6, "close_time": 1772643599999, "quote_volume": 483633.17531, "trades": 2172, "taker_buy_base": 2927713.9, "taker_buy_quote": 184243.84854 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.063, "high": 0.063, "low": 0.0617, "close": 0.0621, "volume": 5825932.9, "close_time": 1772647199999, "quote_volume": 363278.99276, "trades": 986, "taker_buy_base": 2647910.7, "taker_buy_quote": 165001.88245 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.062, "high": 0.0632, "low": 0.0618, "close": 0.0627, "volume": 4250147.1, "close_time": 1772650799999, "quote_volume": 266622.83385, "trades": 742, "taker_buy_base": 2760092.7, "taker_buy_quote": 173242.51548 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.0628, "high": 0.0629, "low": 0.062, "close": 0.0625, "volume": 3158273.5, "close_time": 1772654399999, "quote_volume": 197655.45184, "trades": 1042, "taker_buy_base": 1518550.7, "taker_buy_quote": 95177.94808 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.0625, "high": 0.0632, "low": 0.0625, "close": 0.063, "volume": 2147270.9, "close_time": 1772657999999, "quote_volume": 134903.86124, "trades": 636, "taker_buy_base": 1121008.7, "taker_buy_quote": 70469.83768 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.063, "high": 0.0631, "low": 0.0627, "close": 0.0627, "volume": 1609414.0, "close_time": 1772661599999, "quote_volume": 101077.27677, "trades": 595, "taker_buy_base": 744651.1, "taker_buy_quote": 46779.35535 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.0627, "high": 0.063, "low": 0.0614, "close": 0.0618, "volume": 4913644.5, "close_time": 1772665199999, "quote_volume": 304484.54251, "trades": 710, "taker_buy_base": 2941049.5, "taker_buy_quote": 182181.42099 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.0618, "high": 0.0618, "low": 0.0598, "close": 0.0608, "volume": 8212366.6, "close_time": 1772668799999, "quote_volume": 500387.3067, "trades": 2301, "taker_buy_base": 4406374.9, "taker_buy_quote": 268811.64586 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0608, "high": 0.0614, "low": 0.0603, "close": 0.061, "volume": 2248751.1, "close_time": 1772672399999, "quote_volume": 136936.03257, "trades": 755, "taker_buy_base": 1322637.7, "taker_buy_quote": 80587.98592 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.061, "high": 0.062, "low": 0.0608, "close": 0.0611, "volume": 3019353.1, "close_time": 1772675999999, "quote_volume": 185156.42239, "trades": 753, "taker_buy_base": 1589856.9, "taker_buy_quote": 97602.63764 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.0612, "high": 0.0616, "low": 0.0611, "close": 0.0616, "volume": 1953186.2, "close_time": 1772679599999, "quote_volume": 119855.69142, "trades": 469, "taker_buy_base": 1030277.4, "taker_buy_quote": 63214.66233 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.0616, "high": 0.0618, "low": 0.0611, "close": 0.0613, "volume": 1922202.5, "close_time": 1772683199999, "quote_volume": 118032.70311, "trades": 447, "taker_buy_base": 904964.6, "taker_buy_quote": 55645.53891 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.0612, "high": 0.0621, "low": 0.0608, "close": 0.0618, "volume": 2278983.1, "close_time": 1772686799999, "quote_volume": 140088.39607, "trades": 541, "taker_buy_base": 1155342.0, "taker_buy_quote": 71037.63955 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.0618, "high": 0.0621, "low": 0.0608, "close": 0.0611, "volume": 3080823.7, "close_time": 1772690399999, "quote_volume": 188831.87745, "trades": 525, "taker_buy_base": 770728.8, "taker_buy_quote": 47293.33348 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.061, "high": 0.0615, "low": 0.0607, "close": 0.0611, "volume": 1793408.5, "close_time": 1772693999999, "quote_volume": 109569.75646, "trades": 543, "taker_buy_base": 792054.0, "taker_buy_quote": 48429.49363 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.0611, "high": 0.0614, "low": 0.0593, "close": 0.0598, "volume": 4348510.5, "close_time": 1772697599999, "quote_volume": 261325.3927, "trades": 1182, "taker_buy_base": 1209241.0, "taker_buy_quote": 72610.74918 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.0597, "high": 0.0602, "low": 0.0594, "close": 0.0598, "volume": 4576849.6, "close_time": 1772701199999, "quote_volume": 273827.78848, "trades": 803, "taker_buy_base": 1818946.8, "taker_buy_quote": 108966.28512 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.0598, "high": 0.0607, "low": 0.0598, "close": 0.0602, "volume": 3457568.1, "close_time": 1772704799999, "quote_volume": 208047.4443, "trades": 909, "taker_buy_base": 1388103.7, "taker_buy_quote": 83504.17013 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.0602, "high": 0.0615, "low": 0.0598, "close": 0.061, "volume": 3865045.8, "close_time": 1772708399999, "quote_volume": 235086.01415, "trades": 1031, "taker_buy_base": 2287281.5, "taker_buy_quote": 139318.8861 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.0611, "high": 0.0611, "low": 0.0598, "close": 0.0603, "volume": 4179438.3, "close_time": 1772711999999, "quote_volume": 253422.51889, "trades": 759, "taker_buy_base": 1470163.7, "taker_buy_quote": 88969.26913 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.0602, "high": 0.0608, "low": 0.0597, "close": 0.0607, "volume": 3835350.9, "close_time": 1772715599999, "quote_volume": 230581.17763, "trades": 957, "taker_buy_base": 1668654.3, "taker_buy_quote": 100380.44716 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.0607, "high": 0.0617, "low": 0.0605, "close": 0.0613, "volume": 6990080.7, "close_time": 1772719199999, "quote_volume": 427218.14614, "trades": 1180, "taker_buy_base": 3450637.0, "taker_buy_quote": 210832.78573 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.0613, "high": 0.062, "low": 0.0606, "close": 0.0612, "volume": 6680143.4, "close_time": 1772722799999, "quote_volume": 409547.056, "trades": 1352, "taker_buy_base": 3957845.4, "taker_buy_quote": 242978.94426 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.0612, "high": 0.0613, "low": 0.0603, "close": 0.0605, "volume": 3616531.9, "close_time": 1772726399999, "quote_volume": 219848.53556, "trades": 840, "taker_buy_base": 1560974.8, "taker_buy_quote": 94961.34459 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0606, "high": 0.0606, "low": 0.0581, "close": 0.0584, "volume": 8943382.5, "close_time": 1772729999999, "quote_volume": 529063.85219, "trades": 1855, "taker_buy_base": 2985490.6, "taker_buy_quote": 176481.83181 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.0583, "high": 0.0587, "low": 0.0553, "close": 0.0565, "volume": 21851430.4, "close_time": 1772733599999, "quote_volume": 1235390.17502, "trades": 6084, "taker_buy_base": 8971013.2, "taker_buy_quote": 507320.4635 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.0565, "high": 0.0569, "low": 0.0561, "close": 0.0569, "volume": 4530193.8, "close_time": 1772737199999, "quote_volume": 255794.03052, "trades": 1405, "taker_buy_base": 2443516.7, "taker_buy_quote": 137984.66782 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.0569, "high": 0.0585, "low": 0.0568, "close": 0.0576, "volume": 4064956.4, "close_time": 1772740799999, "quote_volume": 234820.06235, "trades": 1003, "taker_buy_base": 2203683.9, "taker_buy_quote": 127477.88164 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.0577, "high": 0.0588, "low": 0.0577, "close": 0.0584, "volume": 4604201.3, "close_time": 1772744399999, "quote_volume": 268850.84634, "trades": 1027, "taker_buy_base": 2145616.0, "taker_buy_quote": 125188.70498 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.0584, "high": 0.0586, "low": 0.0572, "close": 0.0577, "volume": 2641479.5, "close_time": 1772747999999, "quote_volume": 152806.66404, "trades": 566, "taker_buy_base": 728007.7, "taker_buy_quote": 42187.95229 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.0577, "high": 0.0581, "low": 0.0572, "close": 0.0574, "volume": 2028550.1, "close_time": 1772751599999, "quote_volume": 116841.27164, "trades": 565, "taker_buy_base": 1044060.6, "taker_buy_quote": 60187.10471 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.0574, "high": 0.0583, "low": 0.0568, "close": 0.0574, "volume": 2444304.1, "close_time": 1772755199999, "quote_volume": 140793.25476, "trades": 1015, "taker_buy_base": 998744.8, "taker_buy_quote": 57539.90998 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0573, "high": 0.0578, "low": 0.0572, "close": 0.0578, "volume": 1641448.7, "close_time": 1772758799999, "quote_volume": 94492.28597, "trades": 455, "taker_buy_base": 757486.4, "taker_buy_quote": 43613.67616 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.0578, "high": 0.059, "low": 0.0577, "close": 0.0589, "volume": 4347936.2, "close_time": 1772762399999, "quote_volume": 254523.20148, "trades": 827, "taker_buy_base": 2961152.0, "taker_buy_quote": 173667.71509 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.0588, "high": 0.0591, "low": 0.0578, "close": 0.0587, "volume": 2381331.6, "close_time": 1772765999999, "quote_volume": 139530.39248, "trades": 859, "taker_buy_base": 1072932.2, "taker_buy_quote": 62855.99481 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.0587, "high": 0.0589, "low": 0.0582, "close": 0.0585, "volume": 1733817.3, "close_time": 1772769599999, "quote_volume": 101670.12427, "trades": 454, "taker_buy_base": 815572.3, "taker_buy_quote": 47827.26174 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.0585, "high": 0.0587, "low": 0.0579, "close": 0.0583, "volume": 3787744.3, "close_time": 1772773199999, "quote_volume": 220763.68569, "trades": 682, "taker_buy_base": 1751818.8, "taker_buy_quote": 102160.2595 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.0585, "high": 0.0588, "low": 0.0577, "close": 0.0587, "volume": 2156413.0, "close_time": 1772776799999, "quote_volume": 125762.88103, "trades": 607, "taker_buy_base": 1133022.8, "taker_buy_quote": 66210.21723 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.0587, "high": 0.0588, "low": 0.0582, "close": 0.0587, "volume": 993610.1, "close_time": 1772780399999, "quote_volume": 58173.29049, "trades": 325, "taker_buy_base": 501905.4, "taker_buy_quote": 29382.65888 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.0587, "high": 0.0606, "low": 0.0584, "close": 0.0603, "volume": 5957096.2, "close_time": 1772783999999, "quote_volume": 354492.37, "trades": 1155, "taker_buy_base": 2638442.5, "taker_buy_quote": 157094.91256 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0603, "high": 0.0603, "low": 0.0594, "close": 0.0595, "volume": 3103540.8, "close_time": 1772787599999, "quote_volume": 185637.21956, "trades": 950, "taker_buy_base": 1371355.0, "taker_buy_quote": 82061.81637 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.0596, "high": 0.0597, "low": 0.0585, "close": 0.0596, "volume": 2402885.7, "close_time": 1772791199999, "quote_volume": 141889.51499, "trades": 808, "taker_buy_base": 1149051.0, "taker_buy_quote": 67863.38556 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.0596, "high": 0.0607, "low": 0.0596, "close": 0.0603, "volume": 6315840.3, "close_time": 1772794799999, "quote_volume": 380446.24615, "trades": 1728, "taker_buy_base": 3559688.9, "taker_buy_quote": 214348.861 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.0603, "high": 0.0609, "low": 0.0598, "close": 0.06, "volume": 5127033.1, "close_time": 1772798399999, "quote_volume": 309445.49669, "trades": 1892, "taker_buy_base": 2785547.7, "taker_buy_quote": 168355.79758 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0599, "high": 0.0601, "low": 0.0587, "close": 0.0593, "volume": 7112891.3, "close_time": 1772801999999, "quote_volume": 422000.79113, "trades": 2189, "taker_buy_base": 3258724.2, "taker_buy_quote": 193519.11558 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.0593, "high": 0.06, "low": 0.0584, "close": 0.0587, "volume": 3892966.6, "close_time": 1772805599999, "quote_volume": 230655.99391, "trades": 1546, "taker_buy_base": 1940453.9, "taker_buy_quote": 115037.69646 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.0586, "high": 0.059, "low": 0.0574, "close": 0.0579, "volume": 7452626.3, "close_time": 1772809199999, "quote_volume": 433533.50073, "trades": 1867, "taker_buy_base": 3545985.1, "taker_buy_quote": 206286.72192 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.0579, "high": 0.0601, "low": 0.0577, "close": 0.0589, "volume": 4223061.1, "close_time": 1772812799999, "quote_volume": 248236.26488, "trades": 1370, "taker_buy_base": 2323903.6, "taker_buy_quote": 136456.42149 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0589, "high": 0.0597, "low": 0.0587, "close": 0.0593, "volume": 2810757.9, "close_time": 1772816399999, "quote_volume": 166332.88354, "trades": 895, "taker_buy_base": 1397719.4, "taker_buy_quote": 82769.78299 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.0593, "high": 0.0596, "low": 0.0589, "close": 0.0594, "volume": 1619089.4, "close_time": 1772819999999, "quote_volume": 95903.79941, "trades": 635, "taker_buy_base": 706550.2, "taker_buy_quote": 41910.86657 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.0594, "high": 0.0639, "low": 0.0594, "close": 0.0627, "volume": 17816706.8, "close_time": 1772823599999, "quote_volume": 1103115.63864, "trades": 7078, "taker_buy_base": 9278497.0, "taker_buy_quote": 574141.69772 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.0628, "high": 0.0631, "low": 0.0616, "close": 0.0623, "volume": 8264707.5, "close_time": 1772827199999, "quote_volume": 514036.17936, "trades": 2527, "taker_buy_base": 4276070.5, "taker_buy_quote": 266358.41984 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0623, "high": 0.0644, "low": 0.0622, "close": 0.0638, "volume": 4305359.1, "close_time": 1772830799999, "quote_volume": 273003.66465, "trades": 1992, "taker_buy_base": 2348945.1, "taker_buy_quote": 148850.09092 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.0639, "high": 0.0656, "low": 0.0634, "close": 0.0652, "volume": 7099693.0, "close_time": 1772834399999, "quote_volume": 458750.1092, "trades": 2717, "taker_buy_base": 3552027.5, "taker_buy_quote": 229938.65253 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.0651, "high": 0.0651, "low": 0.0613, "close": 0.0621, "volume": 11588994.2, "close_time": 1772837999999, "quote_volume": 733734.23693, "trades": 2997, "taker_buy_base": 4903292.7, "taker_buy_quote": 310412.36948 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.0619, "high": 0.0629, "low": 0.0612, "close": 0.0627, "volume": 3266302.4, "close_time": 1772841599999, "quote_volume": 202475.18025, "trades": 1317, "taker_buy_base": 1875200.0, "taker_buy_quote": 116345.62683 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0627, "high": 0.0654, "low": 0.0623, "close": 0.0638, "volume": 11465569.3, "close_time": 1772845199999, "quote_volume": 738462.39212, "trades": 2970, "taker_buy_base": 4662115.0, "taker_buy_quote": 299413.33894 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.0638, "high": 0.0647, "low": 0.0622, "close": 0.0632, "volume": 4037540.8, "close_time": 1772848799999, "quote_volume": 255940.24899, "trades": 1644, "taker_buy_base": 1614775.8, "taker_buy_quote": 102242.50356 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.0632, "high": 0.0634, "low": 0.0619, "close": 0.0629, "volume": 3398312.8, "close_time": 1772852399999, "quote_volume": 211923.95347, "trades": 1173, "taker_buy_base": 1614613.8, "taker_buy_quote": 100583.88173 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.0629, "high": 0.0638, "low": 0.0616, "close": 0.062, "volume": 3742350.2, "close_time": 1772855999999, "quote_volume": 234566.23581, "trades": 1434, "taker_buy_base": 1544382.1, "taker_buy_quote": 96770.16339 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.062, "high": 0.0622, "low": 0.0609, "close": 0.0617, "volume": 2441397.6, "close_time": 1772859599999, "quote_volume": 150117.6278, "trades": 1026, "taker_buy_base": 1228586.1, "taker_buy_quote": 75620.47561 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.0617, "high": 0.0632, "low": 0.0612, "close": 0.0625, "volume": 3639952.8, "close_time": 1772863199999, "quote_volume": 226964.95988, "trades": 1649, "taker_buy_base": 2257884.7, "taker_buy_quote": 141083.41778 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.0625, "high": 0.0628, "low": 0.0618, "close": 0.0624, "volume": 3711251.6, "close_time": 1772866799999, "quote_volume": 231238.86858, "trades": 1356, "taker_buy_base": 2183931.2, "taker_buy_quote": 136133.4331 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.0624, "high": 0.0625, "low": 0.0614, "close": 0.0618, "volume": 1740221.2, "close_time": 1772870399999, "quote_volume": 107450.60946, "trades": 640, "taker_buy_base": 614315.1, "taker_buy_quote": 38012.76584 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0618, "high": 0.0627, "low": 0.0617, "close": 0.0622, "volume": 2057975.2, "close_time": 1772873999999, "quote_volume": 128327.62153, "trades": 832, "taker_buy_base": 1384985.1, "taker_buy_quote": 86414.18058 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.0622, "high": 0.0626, "low": 0.0619, "close": 0.062, "volume": 1640958.9, "close_time": 1772877599999, "quote_volume": 102202.06877, "trades": 694, "taker_buy_base": 753117.3, "taker_buy_quote": 46946.88835 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.0619, "high": 0.0622, "low": 0.0597, "close": 0.0604, "volume": 6416219.4, "close_time": 1772881199999, "quote_volume": 388530.793, "trades": 1710, "taker_buy_base": 2937295.9, "taker_buy_quote": 177756.63842 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.0605, "high": 0.0611, "low": 0.0598, "close": 0.0603, "volume": 3475212.8, "close_time": 1772884799999, "quote_volume": 209899.49162, "trades": 978, "taker_buy_base": 1099276.1, "taker_buy_quote": 66532.2122 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0603, "high": 0.061, "low": 0.0592, "close": 0.0599, "volume": 2508219.6, "close_time": 1772888399999, "quote_volume": 150298.41386, "trades": 983, "taker_buy_base": 888199.8, "taker_buy_quote": 53218.47022 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.0599, "high": 0.0606, "low": 0.0597, "close": 0.0605, "volume": 1193050.6, "close_time": 1772891999999, "quote_volume": 71810.88211, "trades": 627, "taker_buy_base": 469009.6, "taker_buy_quote": 28241.92905 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.0605, "high": 0.0608, "low": 0.0599, "close": 0.0606, "volume": 1000239.4, "close_time": 1772895599999, "quote_volume": 60367.63131, "trades": 449, "taker_buy_base": 426872.1, "taker_buy_quote": 25776.59095 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.0606, "high": 0.0607, "low": 0.0595, "close": 0.0601, "volume": 3102044.6, "close_time": 1772899199999, "quote_volume": 186196.66912, "trades": 749, "taker_buy_base": 970150.1, "taker_buy_quote": 58217.99364 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0601, "high": 0.0601, "low": 0.0586, "close": 0.0594, "volume": 4203345.1, "close_time": 1772902799999, "quote_volume": 249444.22703, "trades": 1083, "taker_buy_base": 1701287.8, "taker_buy_quote": 100912.64431 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.0593, "high": 0.0601, "low": 0.0591, "close": 0.0596, "volume": 1150477.7, "close_time": 1772906399999, "quote_volume": 68659.07984, "trades": 578, "taker_buy_base": 631718.3, "taker_buy_quote": 37731.30013 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.0596, "high": 0.0597, "low": 0.0587, "close": 0.059, "volume": 1675553.3, "close_time": 1772909999999, "quote_volume": 99306.72394, "trades": 620, "taker_buy_base": 659196.1, "taker_buy_quote": 39094.84985 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.0591, "high": 0.0593, "low": 0.0584, "close": 0.0588, "volume": 1340916.9, "close_time": 1772913599999, "quote_volume": 78910.82244, "trades": 794, "taker_buy_base": 613753.1, "taker_buy_quote": 36143.59316 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0587, "high": 0.0598, "low": 0.0587, "close": 0.0597, "volume": 1069933.0, "close_time": 1772917199999, "quote_volume": 63509.18353, "trades": 533, "taker_buy_base": 569039.6, "taker_buy_quote": 33752.69304 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.0598, "high": 0.06, "low": 0.0591, "close": 0.0591, "volume": 470650.1, "close_time": 1772920799999, "quote_volume": 28067.21039, "trades": 323, "taker_buy_base": 260000.2, "taker_buy_quote": 15522.13239 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.0592, "high": 0.0595, "low": 0.0581, "close": 0.0584, "volume": 1215199.7, "close_time": 1772924399999, "quote_volume": 71442.14881, "trades": 657, "taker_buy_base": 448806.9, "taker_buy_quote": 26400.29519 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.0585, "high": 0.059, "low": 0.0582, "close": 0.059, "volume": 684866.7, "close_time": 1772927999999, "quote_volume": 40165.36991, "trades": 289, "taker_buy_base": 302175.1, "taker_buy_quote": 17754.40982 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.059, "high": 0.0598, "low": 0.059, "close": 0.0594, "volume": 2317049.9, "close_time": 1772931599999, "quote_volume": 137963.56809, "trades": 761, "taker_buy_base": 993462.8, "taker_buy_quote": 59148.45728 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.0594, "high": 0.0598, "low": 0.0588, "close": 0.0596, "volume": 1427225.0, "close_time": 1772935199999, "quote_volume": 84562.98445, "trades": 553, "taker_buy_base": 548616.8, "taker_buy_quote": 32535.74581 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.0596, "high": 0.0598, "low": 0.0588, "close": 0.059, "volume": 1460862.7, "close_time": 1772938799999, "quote_volume": 86518.69864, "trades": 576, "taker_buy_base": 572911.9, "taker_buy_quote": 33973.98727 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.059, "high": 0.0609, "low": 0.0588, "close": 0.0602, "volume": 3463473.2, "close_time": 1772942399999, "quote_volume": 206789.38681, "trades": 1077, "taker_buy_base": 1536658.2, "taker_buy_quote": 91991.68897 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0601, "high": 0.0603, "low": 0.0595, "close": 0.06, "volume": 1338938.8, "close_time": 1772945999999, "quote_volume": 80223.32302, "trades": 712, "taker_buy_base": 694343.7, "taker_buy_quote": 41616.25804 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.06, "high": 0.0608, "low": 0.06, "close": 0.0603, "volume": 2603821.6, "close_time": 1772949599999, "quote_volume": 157531.42043, "trades": 904, "taker_buy_base": 1184583.8, "taker_buy_quote": 71682.2441 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.0602, "high": 0.0614, "low": 0.0602, "close": 0.061, "volume": 1238038.0, "close_time": 1772953199999, "quote_volume": 75307.0351, "trades": 596, "taker_buy_base": 663750.6, "taker_buy_quote": 40367.50102 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.061, "high": 0.0619, "low": 0.0608, "close": 0.0613, "volume": 2273006.9, "close_time": 1772956799999, "quote_volume": 139269.46056, "trades": 832, "taker_buy_base": 859242.7, "taker_buy_quote": 52668.67158 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0613, "high": 0.0614, "low": 0.0607, "close": 0.0607, "volume": 1186290.4, "close_time": 1772960399999, "quote_volume": 72269.86181, "trades": 425, "taker_buy_base": 601565.0, "taker_buy_quote": 36653.03815 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.0607, "high": 0.0611, "low": 0.0604, "close": 0.0604, "volume": 1238265.3, "close_time": 1772963999999, "quote_volume": 75134.9698, "trades": 454, "taker_buy_base": 414129.7, "taker_buy_quote": 25143.89271 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.0605, "high": 0.0609, "low": 0.0597, "close": 0.0604, "volume": 4070186.2, "close_time": 1772967599999, "quote_volume": 244852.4356, "trades": 986, "taker_buy_base": 1851129.0, "taker_buy_quote": 111356.15209 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.0604, "high": 0.0605, "low": 0.0587, "close": 0.0593, "volume": 5809846.9, "close_time": 1772971199999, "quote_volume": 345374.04027, "trades": 1696, "taker_buy_base": 2354887.5, "taker_buy_quote": 140407.21455 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0593, "high": 0.0597, "low": 0.0588, "close": 0.0594, "volume": 2197290.6, "close_time": 1772974799999, "quote_volume": 130148.33422, "trades": 797, "taker_buy_base": 998199.7, "taker_buy_quote": 59112.49044 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.0594, "high": 0.0597, "low": 0.0587, "close": 0.0592, "volume": 2094884.1, "close_time": 1772978399999, "quote_volume": 123710.98501, "trades": 784, "taker_buy_base": 853075.4, "taker_buy_quote": 50428.26456 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.0591, "high": 0.0593, "low": 0.0585, "close": 0.0591, "volume": 1701331.4, "close_time": 1772981999999, "quote_volume": 100256.81154, "trades": 540, "taker_buy_base": 669513.7, "taker_buy_quote": 39523.12948 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.0591, "high": 0.0595, "low": 0.0589, "close": 0.0592, "volume": 1478783.6, "close_time": 1772985599999, "quote_volume": 87535.07242, "trades": 447, "taker_buy_base": 852083.1, "taker_buy_quote": 50442.76629 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0591, "high": 0.0595, "low": 0.0587, "close": 0.0592, "volume": 1058615.4, "close_time": 1772989199999, "quote_volume": 62557.52629, "trades": 429, "taker_buy_base": 546204.7, "taker_buy_quote": 32313.08989 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.0592, "high": 0.0603, "low": 0.0592, "close": 0.0599, "volume": 2088040.5, "close_time": 1772992799999, "quote_volume": 124974.16002, "trades": 643, "taker_buy_base": 1232542.2, "taker_buy_quote": 73765.17445 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.0599, "high": 0.0605, "low": 0.0598, "close": 0.0603, "volume": 1760668.2, "close_time": 1772996399999, "quote_volume": 106061.45572, "trades": 750, "taker_buy_base": 781045.2, "taker_buy_quote": 47040.60394 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.0603, "high": 0.0613, "low": 0.0599, "close": 0.0612, "volume": 2642340.8, "close_time": 1772999999999, "quote_volume": 160368.93727, "trades": 1311, "taker_buy_base": 1391945.9, "taker_buy_quote": 84446.88005 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0612, "high": 0.0617, "low": 0.061, "close": 0.0616, "volume": 2215486.4, "close_time": 1773003599999, "quote_volume": 135809.23138, "trades": 934, "taker_buy_base": 1010870.9, "taker_buy_quote": 61959.26468 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.0616, "high": 0.0627, "low": 0.0612, "close": 0.062, "volume": 3722321.2, "close_time": 1773007199999, "quote_volume": 230878.15599, "trades": 1553, "taker_buy_base": 2251217.4, "taker_buy_quote": 139650.31983 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.062, "high": 0.0625, "low": 0.0606, "close": 0.0619, "volume": 6980890.9, "close_time": 1773010799999, "quote_volume": 428996.20905, "trades": 2239, "taker_buy_base": 3324474.7, "taker_buy_quote": 204373.85985 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.0619, "high": 0.0622, "low": 0.0612, "close": 0.0614, "volume": 2795280.7, "close_time": 1773014399999, "quote_volume": 172206.39198, "trades": 1271, "taker_buy_base": 1369845.8, "taker_buy_quote": 84486.3512 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0614, "high": 0.062, "low": 0.0609, "close": 0.0613, "volume": 1888731.8, "close_time": 1773017999999, "quote_volume": 116036.54652, "trades": 980, "taker_buy_base": 917512.6, "taker_buy_quote": 56427.55006 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.0613, "high": 0.0623, "low": 0.0608, "close": 0.0613, "volume": 3455948.4, "close_time": 1773021599999, "quote_volume": 212602.36639, "trades": 1190, "taker_buy_base": 1883164.7, "taker_buy_quote": 116023.10778 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.0612, "high": 0.0619, "low": 0.0608, "close": 0.0618, "volume": 4076657.6, "close_time": 1773025199999, "quote_volume": 249903.97444, "trades": 1099, "taker_buy_base": 1862372.3, "taker_buy_quote": 114163.78912 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.0617, "high": 0.0633, "low": 0.0617, "close": 0.0625, "volume": 4986167.7, "close_time": 1773028799999, "quote_volume": 310769.8967, "trades": 2235, "taker_buy_base": 2367410.9, "taker_buy_quote": 147634.84342 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0625, "high": 0.0629, "low": 0.0621, "close": 0.0622, "volume": 1509448.1, "close_time": 1773032399999, "quote_volume": 94316.95336, "trades": 763, "taker_buy_base": 784994.1, "taker_buy_quote": 49064.60321 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.0622, "high": 0.0627, "low": 0.062, "close": 0.0625, "volume": 2350402.7, "close_time": 1773035999999, "quote_volume": 146797.96909, "trades": 763, "taker_buy_base": 1397396.3, "taker_buy_quote": 87284.12895 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.0627, "high": 0.0627, "low": 0.0613, "close": 0.0621, "volume": 3961048.5, "close_time": 1773039599999, "quote_volume": 245115.74998, "trades": 1082, "taker_buy_base": 2351752.4, "taker_buy_quote": 145702.06615 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.0621, "high": 0.0623, "low": 0.0615, "close": 0.0622, "volume": 2090961.5, "close_time": 1773043199999, "quote_volume": 129331.22347, "trades": 746, "taker_buy_base": 995802.2, "taker_buy_quote": 61661.57682 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0623, "high": 0.0626, "low": 0.0619, "close": 0.0621, "volume": 1975265.4, "close_time": 1773046799999, "quote_volume": 122898.72276, "trades": 740, "taker_buy_base": 1150504.4, "taker_buy_quote": 71547.36649 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.062, "high": 0.0625, "low": 0.0616, "close": 0.0617, "volume": 1610324.7, "close_time": 1773050399999, "quote_volume": 99740.34285, "trades": 583, "taker_buy_base": 466746.2, "taker_buy_quote": 28975.04557 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.0618, "high": 0.0622, "low": 0.0617, "close": 0.0619, "volume": 945536.5, "close_time": 1773053999999, "quote_volume": 58516.91935, "trades": 432, "taker_buy_base": 541191.7, "taker_buy_quote": 33503.97446 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.0618, "high": 0.0628, "low": 0.0615, "close": 0.0626, "volume": 1337991.0, "close_time": 1773057599999, "quote_volume": 83181.54908, "trades": 625, "taker_buy_base": 808726.7, "taker_buy_quote": 50373.58816 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0626, "high": 0.0634, "low": 0.0625, "close": 0.0631, "volume": 3368836.6, "close_time": 1773061199999, "quote_volume": 212256.20825, "trades": 965, "taker_buy_base": 1796659.8, "taker_buy_quote": 113171.77271 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.0631, "high": 0.0637, "low": 0.0628, "close": 0.063, "volume": 3058315.9, "close_time": 1773064799999, "quote_volume": 193281.13213, "trades": 993, "taker_buy_base": 1657115.5, "taker_buy_quote": 104766.9446 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.063, "high": 0.0632, "low": 0.0622, "close": 0.0626, "volume": 3309730.4, "close_time": 1773068399999, "quote_volume": 207030.92673, "trades": 849, "taker_buy_base": 1785850.9, "taker_buy_quote": 111700.4727 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.0626, "high": 0.0626, "low": 0.0614, "close": 0.0616, "volume": 2291784.3, "close_time": 1773071999999, "quote_volume": 141996.24127, "trades": 889, "taker_buy_base": 1176242.1, "taker_buy_quote": 72928.58159 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0617, "high": 0.0622, "low": 0.0614, "close": 0.062, "volume": 1676412.4, "close_time": 1773075599999, "quote_volume": 103466.60834, "trades": 558, "taker_buy_base": 807839.6, "taker_buy_quote": 49885.84109 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.0621, "high": 0.063, "low": 0.062, "close": 0.0628, "volume": 1955880.1, "close_time": 1773079199999, "quote_volume": 122325.91162, "trades": 738, "taker_buy_base": 864850.4, "taker_buy_quote": 54060.63207 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.0626, "high": 0.0629, "low": 0.0623, "close": 0.0624, "volume": 1005392.9, "close_time": 1773082799999, "quote_volume": 62851.62605, "trades": 400, "taker_buy_base": 507646.9, "taker_buy_quote": 31730.47606 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.0624, "high": 0.0635, "low": 0.0622, "close": 0.063, "volume": 2328920.6, "close_time": 1773086399999, "quote_volume": 146486.67441, "trades": 811, "taker_buy_base": 1138099.9, "taker_buy_quote": 71583.42107 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.063, "high": 0.0636, "low": 0.0627, "close": 0.0635, "volume": 1327261.9, "close_time": 1773089999999, "quote_volume": 83753.18126, "trades": 496, "taker_buy_base": 933482.6, "taker_buy_quote": 58898.66232 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.0635, "high": 0.0638, "low": 0.0631, "close": 0.0637, "volume": 1329158.2, "close_time": 1773093599999, "quote_volume": 84233.61887, "trades": 759, "taker_buy_base": 554291.3, "taker_buy_quote": 35170.84956 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.0636, "high": 0.0638, "low": 0.0629, "close": 0.0631, "volume": 1172941.5, "close_time": 1773097199999, "quote_volume": 74236.5342, "trades": 590, "taker_buy_base": 609370.7, "taker_buy_quote": 38604.30934 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.0632, "high": 0.0632, "low": 0.0626, "close": 0.063, "volume": 1090223.7, "close_time": 1773100799999, "quote_volume": 68503.27477, "trades": 431, "taker_buy_base": 323547.1, "taker_buy_quote": 20336.10528 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.063, "high": 0.0646, "low": 0.0628, "close": 0.0637, "volume": 2846857.7, "close_time": 1773104399999, "quote_volume": 182148.90888, "trades": 1124, "taker_buy_base": 1792057.2, "taker_buy_quote": 114819.03598 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.0638, "high": 0.0642, "low": 0.0631, "close": 0.0641, "volume": 1919881.5, "close_time": 1773107999999, "quote_volume": 122059.3715, "trades": 797, "taker_buy_base": 996207.7, "taker_buy_quote": 63386.16403 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.0641, "high": 0.0644, "low": 0.0635, "close": 0.0639, "volume": 3630168.6, "close_time": 1773111599999, "quote_volume": 232285.92322, "trades": 1186, "taker_buy_base": 1472110.9, "taker_buy_quote": 94247.39499 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.0639, "high": 0.0647, "low": 0.063, "close": 0.0632, "volume": 2552508.3, "close_time": 1773115199999, "quote_volume": 162902.67408, "trades": 916, "taker_buy_base": 1141755.2, "taker_buy_quote": 72954.18498 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0632, "high": 0.0636, "low": 0.0626, "close": 0.0633, "volume": 2918255.4, "close_time": 1773118799999, "quote_volume": 183896.35648, "trades": 795, "taker_buy_base": 1179524.4, "taker_buy_quote": 74430.44992 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.0633, "high": 0.0634, "low": 0.0622, "close": 0.0625, "volume": 2553077.9, "close_time": 1773122399999, "quote_volume": 159910.49873, "trades": 880, "taker_buy_base": 990222.3, "taker_buy_quote": 62029.89394 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.0626, "high": 0.0632, "low": 0.0623, "close": 0.063, "volume": 1467641.8, "close_time": 1773125999999, "quote_volume": 92230.95331, "trades": 531, "taker_buy_base": 703009.2, "taker_buy_quote": 44208.50795 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.063, "high": 0.0636, "low": 0.0629, "close": 0.0635, "volume": 3684623.4, "close_time": 1773129599999, "quote_volume": 233210.77289, "trades": 604, "taker_buy_base": 1894104.3, "taker_buy_quote": 119918.9602 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0636, "high": 0.0639, "low": 0.0631, "close": 0.0632, "volume": 1395273.8, "close_time": 1773133199999, "quote_volume": 88798.1467, "trades": 553, "taker_buy_base": 689575.2, "taker_buy_quote": 43902.44222 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.0632, "high": 0.0639, "low": 0.0631, "close": 0.0633, "volume": 3391655.2, "close_time": 1773136799999, "quote_volume": 215321.13109, "trades": 851, "taker_buy_base": 1305570.8, "taker_buy_quote": 82952.48285 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.0633, "high": 0.0643, "low": 0.0629, "close": 0.0642, "volume": 4016188.3, "close_time": 1773140399999, "quote_volume": 256033.90647, "trades": 1136, "taker_buy_base": 2125887.7, "taker_buy_quote": 135601.93615 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.0642, "high": 0.0642, "low": 0.0632, "close": 0.0635, "volume": 1421727.1, "close_time": 1773143999999, "quote_volume": 90502.76417, "trades": 493, "taker_buy_base": 565400.0, "taker_buy_quote": 35957.98344 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0635, "high": 0.0638, "low": 0.063, "close": 0.0633, "volume": 1999715.2, "close_time": 1773147599999, "quote_volume": 126871.10364, "trades": 564, "taker_buy_base": 760902.7, "taker_buy_quote": 48277.71628 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.0632, "high": 0.0635, "low": 0.0614, "close": 0.0619, "volume": 4047622.3, "close_time": 1773151199999, "quote_volume": 251988.44009, "trades": 1179, "taker_buy_base": 1657113.7, "taker_buy_quote": 103095.58879 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.0619, "high": 0.0629, "low": 0.0615, "close": 0.0628, "volume": 3415805.2, "close_time": 1773154799999, "quote_volume": 212693.58929, "trades": 857, "taker_buy_base": 1677319.4, "taker_buy_quote": 104437.49506 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.0629, "high": 0.063, "low": 0.0623, "close": 0.0628, "volume": 2891127.7, "close_time": 1773158399999, "quote_volume": 181133.11054, "trades": 646, "taker_buy_base": 1452969.3, "taker_buy_quote": 91094.27597 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0629, "high": 0.0636, "low": 0.0624, "close": 0.0633, "volume": 2871187.6, "close_time": 1773161999999, "quote_volume": 181231.91942, "trades": 725, "taker_buy_base": 1526460.8, "taker_buy_quote": 96491.40985 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.0633, "high": 0.064, "low": 0.0632, "close": 0.0637, "volume": 1403035.9, "close_time": 1773165599999, "quote_volume": 89277.0549, "trades": 535, "taker_buy_base": 795954.5, "taker_buy_quote": 50683.17646 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.0637, "high": 0.0647, "low": 0.0633, "close": 0.0637, "volume": 2353620.8, "close_time": 1773169199999, "quote_volume": 150560.44076, "trades": 766, "taker_buy_base": 1411248.6, "taker_buy_quote": 90413.98046 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.0637, "high": 0.0641, "low": 0.0635, "close": 0.0638, "volume": 882013.0, "close_time": 1773172799999, "quote_volume": 56269.40066, "trades": 388, "taker_buy_base": 427335.9, "taker_buy_quote": 27253.29021 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0639, "high": 0.0644, "low": 0.0637, "close": 0.064, "volume": 808215.2, "close_time": 1773176399999, "quote_volume": 51785.55761, "trades": 356, "taker_buy_base": 480094.7, "taker_buy_quote": 30770.46622 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.064, "high": 0.0642, "low": 0.063, "close": 0.0633, "volume": 1158968.9, "close_time": 1773179999999, "quote_volume": 73613.38021, "trades": 454, "taker_buy_base": 542568.2, "taker_buy_quote": 34470.88263 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.0633, "high": 0.0634, "low": 0.0626, "close": 0.0634, "volume": 1932551.1, "close_time": 1773183599999, "quote_volume": 121814.78429, "trades": 480, "taker_buy_base": 1093107.8, "taker_buy_quote": 68901.65602 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.0634, "high": 0.0636, "low": 0.0623, "close": 0.063, "volume": 1592856.5, "close_time": 1773187199999, "quote_volume": 100310.94932, "trades": 745, "taker_buy_base": 773141.6, "taker_buy_quote": 48643.80259 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0629, "high": 0.0633, "low": 0.0621, "close": 0.063, "volume": 1732098.7, "close_time": 1773190799999, "quote_volume": 108682.98588, "trades": 673, "taker_buy_base": 829489.5, "taker_buy_quote": 52013.89571 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.063, "high": 0.0633, "low": 0.0628, "close": 0.0632, "volume": 1497031.1, "close_time": 1773194399999, "quote_volume": 94378.16992, "trades": 486, "taker_buy_base": 984465.9, "taker_buy_quote": 62095.6516 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.0631, "high": 0.0633, "low": 0.0623, "close": 0.0626, "volume": 1768172.5, "close_time": 1773197999999, "quote_volume": 110651.80526, "trades": 623, "taker_buy_base": 668064.0, "taker_buy_quote": 41839.09137 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.0627, "high": 0.0628, "low": 0.0619, "close": 0.0624, "volume": 1666669.8, "close_time": 1773201599999, "quote_volume": 104067.16561, "trades": 505, "taker_buy_base": 809413.8, "taker_buy_quote": 50597.62502 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0623, "high": 0.0632, "low": 0.0622, "close": 0.0631, "volume": 2380965.6, "close_time": 1773205199999, "quote_volume": 149044.86113, "trades": 646, "taker_buy_base": 1249635.1, "taker_buy_quote": 78222.50724 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.063, "high": 0.0637, "low": 0.0627, "close": 0.0631, "volume": 3136880.8, "close_time": 1773208799999, "quote_volume": 198367.9809, "trades": 917, "taker_buy_base": 1308763.3, "taker_buy_quote": 82804.70138 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.063, "high": 0.064, "low": 0.0629, "close": 0.0638, "volume": 1625714.4, "close_time": 1773212399999, "quote_volume": 103231.19869, "trades": 705, "taker_buy_base": 764422.6, "taker_buy_quote": 48561.34059 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.0638, "high": 0.0649, "low": 0.0633, "close": 0.0639, "volume": 2946651.4, "close_time": 1773215999999, "quote_volume": 188891.84325, "trades": 1119, "taker_buy_base": 1587656.5, "taker_buy_quote": 101934.70302 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0639, "high": 0.0654, "low": 0.0632, "close": 0.0635, "volume": 4600461.0, "close_time": 1773219599999, "quote_volume": 295958.24404, "trades": 1496, "taker_buy_base": 2264466.7, "taker_buy_quote": 145924.64472 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.0635, "high": 0.0641, "low": 0.0634, "close": 0.0639, "volume": 2143888.6, "close_time": 1773223199999, "quote_volume": 136748.31022, "trades": 502, "taker_buy_base": 973114.0, "taker_buy_quote": 62084.97545 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.0639, "high": 0.065, "low": 0.0637, "close": 0.065, "volume": 5660392.4, "close_time": 1773226799999, "quote_volume": 365148.26295, "trades": 1351, "taker_buy_base": 3273627.7, "taker_buy_quote": 211394.46897 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.065, "high": 0.065, "low": 0.0638, "close": 0.0643, "volume": 5414642.8, "close_time": 1773230399999, "quote_volume": 347817.20643, "trades": 1146, "taker_buy_base": 2468746.5, "taker_buy_quote": 158834.01119 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0643, "high": 0.067, "low": 0.0641, "close": 0.0652, "volume": 8672232.9, "close_time": 1773233999999, "quote_volume": 569968.44675, "trades": 2362, "taker_buy_base": 4497804.2, "taker_buy_quote": 295353.18406 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.0652, "high": 0.0666, "low": 0.0649, "close": 0.0658, "volume": 4580454.0, "close_time": 1773237599999, "quote_volume": 301342.69394, "trades": 1202, "taker_buy_base": 2380085.6, "taker_buy_quote": 156688.19344 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.0659, "high": 0.0662, "low": 0.0653, "close": 0.0654, "volume": 3290744.3, "close_time": 1773241199999, "quote_volume": 216256.7898, "trades": 910, "taker_buy_base": 1155628.4, "taker_buy_quote": 75962.71835 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.0655, "high": 0.0656, "low": 0.0638, "close": 0.0643, "volume": 4258977.8, "close_time": 1773244799999, "quote_volume": 274064.04576, "trades": 1133, "taker_buy_base": 2212423.7, "taker_buy_quote": 142394.9686 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0643, "high": 0.065, "low": 0.0642, "close": 0.0646, "volume": 1691398.5, "close_time": 1773248399999, "quote_volume": 109127.38569, "trades": 509, "taker_buy_base": 778484.6, "taker_buy_quote": 50206.92991 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.0646, "high": 0.0662, "low": 0.0646, "close": 0.0656, "volume": 2333697.7, "close_time": 1773251999999, "quote_volume": 152718.78604, "trades": 753, "taker_buy_base": 1103399.0, "taker_buy_quote": 72100.23521 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.0656, "high": 0.0658, "low": 0.0647, "close": 0.0648, "volume": 2563699.5, "close_time": 1773255599999, "quote_volume": 166930.53815, "trades": 642, "taker_buy_base": 926633.3, "taker_buy_quote": 60270.57164 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.0649, "high": 0.0649, "low": 0.0641, "close": 0.0642, "volume": 1435371.5, "close_time": 1773259199999, "quote_volume": 92548.56345, "trades": 448, "taker_buy_base": 683300.6, "taker_buy_quote": 44054.25907 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0641, "high": 0.0642, "low": 0.0633, "close": 0.0638, "volume": 1872767.7, "close_time": 1773262799999, "quote_volume": 119466.55495, "trades": 473, "taker_buy_base": 779077.2, "taker_buy_quote": 49697.71388 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.064, "high": 0.0642, "low": 0.063, "close": 0.0634, "volume": 2436075.7, "close_time": 1773266399999, "quote_volume": 154823.685, "trades": 684, "taker_buy_base": 929788.0, "taker_buy_quote": 59100.38524 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.0634, "high": 0.0637, "low": 0.0628, "close": 0.0632, "volume": 2524530.3, "close_time": 1773269999999, "quote_volume": 159498.89574, "trades": 634, "taker_buy_base": 1280244.5, "taker_buy_quote": 80952.02641 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.0632, "high": 0.0633, "low": 0.0624, "close": 0.0626, "volume": 2868748.0, "close_time": 1773273599999, "quote_volume": 180244.28444, "trades": 630, "taker_buy_base": 1383824.9, "taker_buy_quote": 86939.68191 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0626, "high": 0.0631, "low": 0.0621, "close": 0.0631, "volume": 1724178.2, "close_time": 1773277199999, "quote_volume": 107822.55678, "trades": 578, "taker_buy_base": 760902.3, "taker_buy_quote": 47633.83193 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.063, "high": 0.063, "low": 0.0625, "close": 0.0629, "volume": 719680.6, "close_time": 1773280799999, "quote_volume": 45174.14539, "trades": 359, "taker_buy_base": 325726.7, "taker_buy_quote": 20450.92135 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.0629, "high": 0.063, "low": 0.0607, "close": 0.0612, "volume": 3558707.6, "close_time": 1773284399999, "quote_volume": 220857.31236, "trades": 1170, "taker_buy_base": 1315176.2, "taker_buy_quote": 81692.74354 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.0612, "high": 0.0615, "low": 0.0609, "close": 0.0614, "volume": 2071904.0, "close_time": 1773287999999, "quote_volume": 126854.95568, "trades": 733, "taker_buy_base": 855684.0, "taker_buy_quote": 52435.31677 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0613, "high": 0.0615, "low": 0.0609, "close": 0.0614, "volume": 1056088.7, "close_time": 1773291599999, "quote_volume": 64701.82988, "trades": 380, "taker_buy_base": 529540.0, "taker_buy_quote": 32469.06595 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.0613, "high": 0.0614, "low": 0.0607, "close": 0.0608, "volume": 1387241.2, "close_time": 1773295199999, "quote_volume": 84662.66692, "trades": 487, "taker_buy_base": 464369.2, "taker_buy_quote": 28346.98317 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.0609, "high": 0.0613, "low": 0.0607, "close": 0.0609, "volume": 1427786.5, "close_time": 1773298799999, "quote_volume": 87141.48159, "trades": 421, "taker_buy_base": 706654.5, "taker_buy_quote": 43182.47095 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.0609, "high": 0.0618, "low": 0.0609, "close": 0.0616, "volume": 2054198.3, "close_time": 1773302399999, "quote_volume": 126202.78039, "trades": 725, "taker_buy_base": 1032334.0, "taker_buy_quote": 63469.23778 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0616, "high": 0.0619, "low": 0.061, "close": 0.0613, "volume": 1162215.4, "close_time": 1773305999999, "quote_volume": 71367.67701, "trades": 412, "taker_buy_base": 546902.2, "taker_buy_quote": 33570.37884 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.0614, "high": 0.0642, "low": 0.0612, "close": 0.0632, "volume": 6001877.2, "close_time": 1773309599999, "quote_volume": 377846.99542, "trades": 1765, "taker_buy_base": 3459052.4, "taker_buy_quote": 217952.18206 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.0633, "high": 0.0641, "low": 0.0633, "close": 0.0639, "volume": 3765674.1, "close_time": 1773313199999, "quote_volume": 240257.48456, "trades": 840, "taker_buy_base": 1623152.4, "taker_buy_quote": 103577.29567 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.0638, "high": 0.0638, "low": 0.0629, "close": 0.0634, "volume": 2177545.1, "close_time": 1773316799999, "quote_volume": 137951.62335, "trades": 514, "taker_buy_base": 846059.1, "taker_buy_quote": 53588.30807 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0634, "high": 0.0641, "low": 0.0631, "close": 0.0637, "volume": 2269377.6, "close_time": 1773320399999, "quote_volume": 144574.08722, "trades": 576, "taker_buy_base": 1151952.4, "taker_buy_quote": 73436.06703 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.0637, "high": 0.0645, "low": 0.063, "close": 0.0635, "volume": 3401730.1, "close_time": 1773323999999, "quote_volume": 216818.62168, "trades": 807, "taker_buy_base": 1404627.9, "taker_buy_quote": 89597.72419 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.0636, "high": 0.0638, "low": 0.0619, "close": 0.0624, "volume": 3098273.7, "close_time": 1773327599999, "quote_volume": 194320.07881, "trades": 998, "taker_buy_base": 1293680.5, "taker_buy_quote": 81054.86205 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.0624, "high": 0.0631, "low": 0.0621, "close": 0.0628, "volume": 2342246.4, "close_time": 1773331199999, "quote_volume": 146551.5948, "trades": 681, "taker_buy_base": 1080240.4, "taker_buy_quote": 67673.49114 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0627, "high": 0.0628, "low": 0.0622, "close": 0.0624, "volume": 1304834.0, "close_time": 1773334799999, "quote_volume": 81594.54072, "trades": 439, "taker_buy_base": 639575.2, "taker_buy_quote": 40003.87955 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.0624, "high": 0.063, "low": 0.0622, "close": 0.0626, "volume": 2130715.9, "close_time": 1773338399999, "quote_volume": 133131.33658, "trades": 396, "taker_buy_base": 1018784.0, "taker_buy_quote": 63709.72514 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.0625, "high": 0.063, "low": 0.0622, "close": 0.0629, "volume": 866245.7, "close_time": 1773341999999, "quote_volume": 54228.04204, "trades": 293, "taker_buy_base": 485577.3, "taker_buy_quote": 30423.15464 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.0629, "high": 0.0631, "low": 0.0628, "close": 0.063, "volume": 769391.1, "close_time": 1773345599999, "quote_volume": 48432.00454, "trades": 169, "taker_buy_base": 196410.7, "taker_buy_quote": 12376.26873 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.0629, "high": 0.063, "low": 0.0625, "close": 0.0625, "volume": 458053.0, "close_time": 1773349199999, "quote_volume": 28707.76061, "trades": 157, "taker_buy_base": 160665.5, "taker_buy_quote": 10076.62466 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.0625, "high": 0.0631, "low": 0.0624, "close": 0.0631, "volume": 613895.4, "close_time": 1773352799999, "quote_volume": 38451.8112, "trades": 244, "taker_buy_base": 287879.8, "taker_buy_quote": 18048.35623 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.063, "high": 0.0637, "low": 0.063, "close": 0.0636, "volume": 1351601.8, "close_time": 1773356399999, "quote_volume": 85593.8435, "trades": 463, "taker_buy_base": 555493.0, "taker_buy_quote": 35196.16491 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.0635, "high": 0.0639, "low": 0.0628, "close": 0.0631, "volume": 1098716.6, "close_time": 1773359999999, "quote_volume": 69618.07849, "trades": 379, "taker_buy_base": 575276.8, "taker_buy_quote": 36509.2314 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.063, "high": 0.0644, "low": 0.0626, "close": 0.0641, "volume": 2857026.5, "close_time": 1773363599999, "quote_volume": 182191.46345, "trades": 821, "taker_buy_base": 1563447.0, "taker_buy_quote": 99747.36133 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.0641, "high": 0.0643, "low": 0.0636, "close": 0.0639, "volume": 2103305.5, "close_time": 1773367199999, "quote_volume": 134539.35149, "trades": 462, "taker_buy_base": 1218604.3, "taker_buy_quote": 77985.33366 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.0639, "high": 0.0643, "low": 0.0635, "close": 0.0639, "volume": 1601182.4, "close_time": 1773370799999, "quote_volume": 102407.16711, "trades": 464, "taker_buy_base": 553753.0, "taker_buy_quote": 35431.274 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.064, "high": 0.0642, "low": 0.0636, "close": 0.064, "volume": 2773965.6, "close_time": 1773374399999, "quote_volume": 177229.35358, "trades": 540, "taker_buy_base": 1395942.7, "taker_buy_quote": 89191.95074 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.064, "high": 0.0641, "low": 0.0635, "close": 0.0637, "volume": 1430940.0, "close_time": 1773377999999, "quote_volume": 91145.10301, "trades": 380, "taker_buy_base": 870175.8, "taker_buy_quote": 55412.71674 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.0637, "high": 0.0639, "low": 0.0631, "close": 0.0637, "volume": 1912818.4, "close_time": 1773381599999, "quote_volume": 121586.63553, "trades": 470, "taker_buy_base": 817852.2, "taker_buy_quote": 51984.85017 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.0637, "high": 0.064, "low": 0.0631, "close": 0.0636, "volume": 1943539.3, "close_time": 1773385199999, "quote_volume": 123365.98687, "trades": 524, "taker_buy_base": 805516.6, "taker_buy_quote": 51148.6975 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.0635, "high": 0.0641, "low": 0.0633, "close": 0.0634, "volume": 2242761.7, "close_time": 1773388799999, "quote_volume": 142745.96029, "trades": 509, "taker_buy_base": 1092310.5, "taker_buy_quote": 69581.8445 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0633, "high": 0.0634, "low": 0.0621, "close": 0.0628, "volume": 4492212.3, "close_time": 1773392399999, "quote_volume": 282234.70114, "trades": 998, "taker_buy_base": 1479200.5, "taker_buy_quote": 93000.36048 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.0629, "high": 0.0635, "low": 0.0625, "close": 0.0633, "volume": 2182906.7, "close_time": 1773395999999, "quote_volume": 137328.94486, "trades": 553, "taker_buy_base": 1097560.4, "taker_buy_quote": 69054.51944 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.0633, "high": 0.0635, "low": 0.0625, "close": 0.0625, "volume": 2928856.7, "close_time": 1773399599999, "quote_volume": 184606.56278, "trades": 485, "taker_buy_base": 1297037.6, "taker_buy_quote": 81741.637 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.0625, "high": 0.0628, "low": 0.0619, "close": 0.0622, "volume": 4316999.3, "close_time": 1773403199999, "quote_volume": 268950.5339, "trades": 794, "taker_buy_base": 1704658.6, "taker_buy_quote": 106215.76852 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0622, "high": 0.0632, "low": 0.0616, "close": 0.0628, "volume": 3454251.5, "close_time": 1773406799999, "quote_volume": 215077.82288, "trades": 847, "taker_buy_base": 1600295.0, "taker_buy_quote": 99733.7763 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.0629, "high": 0.0637, "low": 0.0625, "close": 0.0628, "volume": 5854919.8, "close_time": 1773410399999, "quote_volume": 368965.98437, "trades": 1255, "taker_buy_base": 2756729.5, "taker_buy_quote": 173944.6367 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.0628, "high": 0.063, "low": 0.0615, "close": 0.0617, "volume": 7262036.0, "close_time": 1773413999999, "quote_volume": 451615.27904, "trades": 1229, "taker_buy_base": 3122337.9, "taker_buy_quote": 194271.73745 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.0618, "high": 0.0622, "low": 0.061, "close": 0.0614, "volume": 4821296.8, "close_time": 1773417599999, "quote_volume": 296926.28094, "trades": 920, "taker_buy_base": 2268013.1, "taker_buy_quote": 139718.01861 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.0614, "high": 0.0616, "low": 0.0604, "close": 0.061, "volume": 4191607.5, "close_time": 1773421199999, "quote_volume": 255790.10207, "trades": 861, "taker_buy_base": 2105001.6, "taker_buy_quote": 128533.92631 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.0611, "high": 0.0615, "low": 0.0606, "close": 0.061, "volume": 2591601.3, "close_time": 1773424799999, "quote_volume": 158226.90101, "trades": 650, "taker_buy_base": 1275044.7, "taker_buy_quote": 77869.88184 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.0611, "high": 0.0613, "low": 0.0607, "close": 0.0609, "volume": 1983238.6, "close_time": 1773428399999, "quote_volume": 121076.03885, "trades": 626, "taker_buy_base": 1025751.5, "taker_buy_quote": 62633.1971 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.0609, "high": 0.0609, "low": 0.0601, "close": 0.0605, "volume": 2143598.7, "close_time": 1773431999999, "quote_volume": 129677.44079, "trades": 712, "taker_buy_base": 780100.2, "taker_buy_quote": 47202.10619 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0604, "high": 0.0607, "low": 0.0602, "close": 0.0607, "volume": 1717600.5, "close_time": 1773435599999, "quote_volume": 103871.80729, "trades": 515, "taker_buy_base": 644042.1, "taker_buy_quote": 38978.89824 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.0607, "high": 0.061, "low": 0.0603, "close": 0.0606, "volume": 1186942.2, "close_time": 1773439199999, "quote_volume": 71931.46972, "trades": 412, "taker_buy_base": 387225.2, "taker_buy_quote": 23512.71187 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.0605, "high": 0.0607, "low": 0.0592, "close": 0.0601, "volume": 4531882.1, "close_time": 1773442799999, "quote_volume": 270904.90792, "trades": 1472, "taker_buy_base": 1569872.5, "taker_buy_quote": 93896.63551 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.0601, "high": 0.0609, "low": 0.06, "close": 0.0606, "volume": 3762897.4, "close_time": 1773446399999, "quote_volume": 227396.68762, "trades": 880, "taker_buy_base": 1831575.6, "taker_buy_quote": 110692.12891 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0606, "high": 0.0613, "low": 0.0603, "close": 0.0607, "volume": 3574365.1, "close_time": 1773449999999, "quote_volume": 217328.27117, "trades": 893, "taker_buy_base": 1133005.5, "taker_buy_quote": 68959.13138 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.0607, "high": 0.061, "low": 0.0602, "close": 0.0604, "volume": 2936570.2, "close_time": 1773453599999, "quote_volume": 178004.28453, "trades": 1157, "taker_buy_base": 1064683.5, "taker_buy_quote": 64545.77148 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.0604, "high": 0.0606, "low": 0.06, "close": 0.0601, "volume": 4235757.6, "close_time": 1773457199999, "quote_volume": 255143.56042, "trades": 1492, "taker_buy_base": 1141327.7, "taker_buy_quote": 68800.08582 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.0601, "high": 0.0605, "low": 0.0598, "close": 0.0601, "volume": 6189239.9, "close_time": 1773460799999, "quote_volume": 372168.2455, "trades": 1828, "taker_buy_base": 2149409.7, "taker_buy_quote": 129330.423 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.06, "high": 0.0604, "low": 0.0596, "close": 0.0598, "volume": 7667192.7, "close_time": 1773464399999, "quote_volume": 460616.0899, "trades": 2134, "taker_buy_base": 3366023.7, "taker_buy_quote": 202488.96784 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.0598, "high": 0.06, "low": 0.0591, "close": 0.0595, "volume": 3222425.6, "close_time": 1773467999999, "quote_volume": 192054.86721, "trades": 990, "taker_buy_base": 1171069.3, "taker_buy_quote": 69851.63123 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.0595, "high": 0.0595, "low": 0.0571, "close": 0.0581, "volume": 7698010.5, "close_time": 1773471599999, "quote_volume": 446994.07593, "trades": 1913, "taker_buy_base": 2675418.7, "taker_buy_quote": 155197.33709 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.0581, "high": 0.0582, "low": 0.0575, "close": 0.058, "volume": 2748476.9, "close_time": 1773475199999, "quote_volume": 158873.44999, "trades": 843, "taker_buy_base": 1174776.2, "taker_buy_quote": 67912.42344 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.058, "high": 0.0581, "low": 0.0578, "close": 0.0579, "volume": 2168411.3, "close_time": 1773478799999, "quote_volume": 125650.42005, "trades": 684, "taker_buy_base": 1099238.0, "taker_buy_quote": 63727.67721 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.0579, "high": 0.0582, "low": 0.0579, "close": 0.058, "volume": 1758375.4, "close_time": 1773482399999, "quote_volume": 102102.81867, "trades": 532, "taker_buy_base": 834083.5, "taker_buy_quote": 48460.91128 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.058, "high": 0.0582, "low": 0.0575, "close": 0.0581, "volume": 1667063.0, "close_time": 1773485999999, "quote_volume": 96496.9087, "trades": 528, "taker_buy_base": 907526.9, "taker_buy_quote": 52534.40295 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.0581, "high": 0.0586, "low": 0.058, "close": 0.0582, "volume": 1700732.7, "close_time": 1773489599999, "quote_volume": 99080.90946, "trades": 463, "taker_buy_base": 821651.7, "taker_buy_quote": 47874.6058 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0581, "high": 0.0583, "low": 0.0578, "close": 0.0581, "volume": 1617532.5, "close_time": 1773493199999, "quote_volume": 93969.65297, "trades": 514, "taker_buy_base": 817559.5, "taker_buy_quote": 47518.6263 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.0581, "high": 0.0587, "low": 0.0581, "close": 0.0586, "volume": 1043749.8, "close_time": 1773496799999, "quote_volume": 61004.57896, "trades": 368, "taker_buy_base": 535583.7, "taker_buy_quote": 31315.53707 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.0587, "high": 0.059, "low": 0.0586, "close": 0.0587, "volume": 1680422.9, "close_time": 1773500399999, "quote_volume": 98828.18806, "trades": 436, "taker_buy_base": 767385.2, "taker_buy_quote": 45132.52017 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.0587, "high": 0.0599, "low": 0.0585, "close": 0.0593, "volume": 2203491.3, "close_time": 1773503999999, "quote_volume": 130666.64885, "trades": 596, "taker_buy_base": 1326331.6, "taker_buy_quote": 78638.368 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0593, "high": 0.06, "low": 0.0592, "close": 0.0599, "volume": 1887274.8, "close_time": 1773507599999, "quote_volume": 112629.44863, "trades": 576, "taker_buy_base": 800187.5, "taker_buy_quote": 47766.6865 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.0599, "high": 0.0601, "low": 0.0593, "close": 0.06, "volume": 1918141.5, "close_time": 1773511199999, "quote_volume": 114573.85623, "trades": 496, "taker_buy_base": 834904.7, "taker_buy_quote": 49866.7809 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.06, "high": 0.0601, "low": 0.0595, "close": 0.0597, "volume": 866570.8, "close_time": 1773514799999, "quote_volume": 51737.83944, "trades": 315, "taker_buy_base": 210954.2, "taker_buy_quote": 12598.6557 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.0596, "high": 0.0596, "low": 0.0588, "close": 0.0591, "volume": 1735989.3, "close_time": 1773518399999, "quote_volume": 102709.63932, "trades": 543, "taker_buy_base": 642139.6, "taker_buy_quote": 37995.75969 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.059, "high": 0.0595, "low": 0.059, "close": 0.0593, "volume": 418293.5, "close_time": 1773521999999, "quote_volume": 24813.74935, "trades": 160, "taker_buy_base": 161015.7, "taker_buy_quote": 9553.31143 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.0593, "high": 0.06, "low": 0.0592, "close": 0.0598, "volume": 745678.3, "close_time": 1773525599999, "quote_volume": 44376.66525, "trades": 263, "taker_buy_base": 344646.2, "taker_buy_quote": 20510.62953 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.0599, "high": 0.0605, "low": 0.0598, "close": 0.0599, "volume": 1395943.6, "close_time": 1773529199999, "quote_volume": 83949.60383, "trades": 475, "taker_buy_base": 667666.1, "taker_buy_quote": 40169.29816 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.0599, "high": 0.0601, "low": 0.0596, "close": 0.0597, "volume": 1192485.0, "close_time": 1773532799999, "quote_volume": 71408.78437, "trades": 383, "taker_buy_base": 400174.2, "taker_buy_quote": 23962.24188 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0597, "high": 0.0599, "low": 0.0593, "close": 0.0595, "volume": 1090059.7, "close_time": 1773536399999, "quote_volume": 64901.9971, "trades": 285, "taker_buy_base": 398251.0, "taker_buy_quote": 23719.94433 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.0595, "high": 0.0597, "low": 0.0592, "close": 0.0594, "volume": 1066198.6, "close_time": 1773539999999, "quote_volume": 63262.86466, "trades": 300, "taker_buy_base": 507872.3, "taker_buy_quote": 30127.22543 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.0595, "high": 0.0599, "low": 0.0594, "close": 0.0598, "volume": 1658683.9, "close_time": 1773543599999, "quote_volume": 98963.4954, "trades": 536, "taker_buy_base": 780123.3, "taker_buy_quote": 46553.1656 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.0599, "high": 0.0599, "low": 0.0592, "close": 0.0592, "volume": 966137.6, "close_time": 1773547199999, "quote_volume": 57515.72358, "trades": 353, "taker_buy_base": 420183.1, "taker_buy_quote": 25011.7155 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0593, "high": 0.0599, "low": 0.0593, "close": 0.0597, "volume": 1397031.6, "close_time": 1773550799999, "quote_volume": 83318.10416, "trades": 437, "taker_buy_base": 685415.8, "taker_buy_quote": 40896.05005 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.0597, "high": 0.0598, "low": 0.0595, "close": 0.0597, "volume": 848901.8, "close_time": 1773554399999, "quote_volume": 50613.22588, "trades": 268, "taker_buy_base": 317640.1, "taker_buy_quote": 18938.71198 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.0596, "high": 0.0599, "low": 0.0593, "close": 0.0599, "volume": 1139390.0, "close_time": 1773557999999, "quote_volume": 67993.30947, "trades": 376, "taker_buy_base": 602160.1, "taker_buy_quote": 35947.33701 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.0598, "high": 0.0603, "low": 0.0597, "close": 0.06, "volume": 1066388.5, "close_time": 1773561599999, "quote_volume": 64056.8301, "trades": 343, "taker_buy_base": 596062.3, "taker_buy_quote": 35831.05985 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.06, "high": 0.0621, "low": 0.0598, "close": 0.0619, "volume": 5659820.8, "close_time": 1773565199999, "quote_volume": 346491.59029, "trades": 1206, "taker_buy_base": 2967482.9, "taker_buy_quote": 181872.32446 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.0619, "high": 0.0626, "low": 0.0614, "close": 0.0619, "volume": 4405055.5, "close_time": 1773568799999, "quote_volume": 273132.51334, "trades": 1291, "taker_buy_base": 2202130.4, "taker_buy_quote": 136607.10603 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.0619, "high": 0.0623, "low": 0.0617, "close": 0.062, "volume": 2317682.4, "close_time": 1773572399999, "quote_volume": 143457.61763, "trades": 666, "taker_buy_base": 1369318.1, "taker_buy_quote": 84758.87436 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.062, "high": 0.0622, "low": 0.0616, "close": 0.0616, "volume": 2087602.7, "close_time": 1773575999999, "quote_volume": 129184.14015, "trades": 536, "taker_buy_base": 976118.9, "taker_buy_quote": 60408.91185 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0617, "high": 0.0622, "low": 0.0612, "close": 0.0621, "volume": 2319758.3, "close_time": 1773579599999, "quote_volume": 143108.16603, "trades": 814, "taker_buy_base": 1114456.3, "taker_buy_quote": 68755.12542 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.0621, "high": 0.0622, "low": 0.061, "close": 0.0614, "volume": 3767920.6, "close_time": 1773583199999, "quote_volume": 231304.16727, "trades": 944, "taker_buy_base": 1777993.8, "taker_buy_quote": 109114.69361 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.0614, "high": 0.0614, "low": 0.0609, "close": 0.0612, "volume": 2302544.4, "close_time": 1773586799999, "quote_volume": 140694.44587, "trades": 498, "taker_buy_base": 1189110.0, "taker_buy_quote": 72675.07708 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.0612, "high": 0.0617, "low": 0.0611, "close": 0.0615, "volume": 1079326.0, "close_time": 1773590399999, "quote_volume": 66267.05474, "trades": 404, "taker_buy_base": 539064.4, "taker_buy_quote": 33118.97095 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.0615, "high": 0.0618, "low": 0.0614, "close": 0.0617, "volume": 1107181.1, "close_time": 1773593999999, "quote_volume": 68225.06703, "trades": 380, "taker_buy_base": 540572.6, "taker_buy_quote": 33318.26583 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.0617, "high": 0.0618, "low": 0.0614, "close": 0.0617, "volume": 1054122.4, "close_time": 1773597599999, "quote_volume": 64882.71989, "trades": 306, "taker_buy_base": 585004.2, "taker_buy_quote": 36007.23277 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.0617, "high": 0.0619, "low": 0.0612, "close": 0.0616, "volume": 1129730.2, "close_time": 1773601199999, "quote_volume": 69596.94356, "trades": 303, "taker_buy_base": 555196.3, "taker_buy_quote": 34191.31695 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.0615, "high": 0.0619, "low": 0.0614, "close": 0.0618, "volume": 737317.5, "close_time": 1773604799999, "quote_volume": 45412.06886, "trades": 239, "taker_buy_base": 329724.2, "taker_buy_quote": 20308.73649 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0618, "high": 0.062, "low": 0.0616, "close": 0.0619, "volume": 568225.1, "close_time": 1773608399999, "quote_volume": 35141.89141, "trades": 151, "taker_buy_base": 321769.7, "taker_buy_quote": 19904.0626 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.0619, "high": 0.0623, "low": 0.0617, "close": 0.0623, "volume": 845782.1, "close_time": 1773611999999, "quote_volume": 52418.51262, "trades": 235, "taker_buy_base": 458338.6, "taker_buy_quote": 28409.67496 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.0622, "high": 0.0634, "low": 0.062, "close": 0.0629, "volume": 4280389.7, "close_time": 1773615599999, "quote_volume": 269483.87721, "trades": 1196, "taker_buy_base": 2028609.9, "taker_buy_quote": 127666.44575 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.0628, "high": 0.0628, "low": 0.0617, "close": 0.0619, "volume": 2418888.3, "close_time": 1773619199999, "quote_volume": 150202.56793, "trades": 522, "taker_buy_base": 1130737.5, "taker_buy_quote": 70263.35181 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0619, "high": 0.0621, "low": 0.0612, "close": 0.0617, "volume": 1469645.1, "close_time": 1773622799999, "quote_volume": 90516.18252, "trades": 455, "taker_buy_base": 615089.8, "taker_buy_quote": 37923.95944 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.0618, "high": 0.0623, "low": 0.0617, "close": 0.0621, "volume": 849631.6, "close_time": 1773626399999, "quote_volume": 52661.06895, "trades": 239, "taker_buy_base": 383747.4, "taker_buy_quote": 23784.50038 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.0621, "high": 0.0626, "low": 0.0613, "close": 0.0621, "volume": 2223505.7, "close_time": 1773629999999, "quote_volume": 137581.40857, "trades": 618, "taker_buy_base": 1145423.2, "taker_buy_quote": 70859.95143 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.062, "high": 0.0625, "low": 0.0616, "close": 0.0616, "volume": 3767213.7, "close_time": 1773633599999, "quote_volume": 233951.18534, "trades": 682, "taker_buy_base": 1801831.6, "taker_buy_quote": 111885.86825 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0616, "high": 0.0627, "low": 0.0616, "close": 0.0623, "volume": 3937432.2, "close_time": 1773637199999, "quote_volume": 244947.01849, "trades": 553, "taker_buy_base": 1749625.9, "taker_buy_quote": 108843.88215 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.0623, "high": 0.0629, "low": 0.0621, "close": 0.0627, "volume": 1953084.2, "close_time": 1773640799999, "quote_volume": 122004.46115, "trades": 437, "taker_buy_base": 981937.6, "taker_buy_quote": 61314.65153 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.0626, "high": 0.0628, "low": 0.0621, "close": 0.0625, "volume": 1654826.6, "close_time": 1773644399999, "quote_volume": 103372.76738, "trades": 361, "taker_buy_base": 807564.5, "taker_buy_quote": 50454.80597 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.0625, "high": 0.0629, "low": 0.0623, "close": 0.0626, "volume": 3101594.9, "close_time": 1773647999999, "quote_volume": 194136.60736, "trades": 501, "taker_buy_base": 1703113.6, "taker_buy_quote": 106718.89411 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.0626, "high": 0.0638, "low": 0.0624, "close": 0.0636, "volume": 6723161.2, "close_time": 1773651599999, "quote_volume": 424811.85185, "trades": 1323, "taker_buy_base": 3929271.5, "taker_buy_quote": 248424.58793 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.0637, "high": 0.0642, "low": 0.0632, "close": 0.0636, "volume": 5180261.5, "close_time": 1773655199999, "quote_volume": 329986.58977, "trades": 1751, "taker_buy_base": 2767323.8, "taker_buy_quote": 176192.69218 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.0636, "high": 0.0644, "low": 0.0626, "close": 0.0631, "volume": 4305872.4, "close_time": 1773658799999, "quote_volume": 273835.25049, "trades": 1338, "taker_buy_base": 2489809.0, "taker_buy_quote": 158529.94841 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.0631, "high": 0.0632, "low": 0.0625, "close": 0.0629, "volume": 2178513.2, "close_time": 1773662399999, "quote_volume": 136942.64188, "trades": 885, "taker_buy_base": 1170874.4, "taker_buy_quote": 73559.3069 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.0628, "high": 0.063, "low": 0.0623, "close": 0.0625, "volume": 1610245.4, "close_time": 1773665999999, "quote_volume": 100887.73359, "trades": 581, "taker_buy_base": 676642.6, "taker_buy_quote": 42383.41109 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.0625, "high": 0.0631, "low": 0.0624, "close": 0.0627, "volume": 3182044.7, "close_time": 1773669599999, "quote_volume": 199645.89957, "trades": 1229, "taker_buy_base": 1589114.5, "taker_buy_quote": 99735.45387 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.0626, "high": 0.063, "low": 0.0615, "close": 0.0626, "volume": 4860186.6, "close_time": 1773673199999, "quote_volume": 302686.55576, "trades": 1250, "taker_buy_base": 1911737.4, "taker_buy_quote": 119165.23768 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.0627, "high": 0.0627, "low": 0.0612, "close": 0.0615, "volume": 4442218.6, "close_time": 1773676799999, "quote_volume": 274766.86127, "trades": 834, "taker_buy_base": 1803873.6, "taker_buy_quote": 111520.08861 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0615, "high": 0.0621, "low": 0.0614, "close": 0.0619, "volume": 1683544.5, "close_time": 1773680399999, "quote_volume": 104053.0364, "trades": 501, "taker_buy_base": 709731.4, "taker_buy_quote": 43857.99939 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.0619, "high": 0.0626, "low": 0.0612, "close": 0.0624, "volume": 7527357.3, "close_time": 1773683999999, "quote_volume": 464646.84753, "trades": 2068, "taker_buy_base": 2562454.4, "taker_buy_quote": 158407.25024 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.0624, "high": 0.0627, "low": 0.062, "close": 0.0621, "volume": 3547725.8, "close_time": 1773687599999, "quote_volume": 221358.73104, "trades": 992, "taker_buy_base": 1640471.6, "taker_buy_quote": 102368.26842 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.062, "high": 0.0623, "low": 0.0616, "close": 0.0619, "volume": 2152619.3, "close_time": 1773691199999, "quote_volume": 133424.1355, "trades": 412, "taker_buy_base": 1039357.4, "taker_buy_quote": 64429.12601 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.0619, "high": 0.063, "low": 0.0618, "close": 0.0629, "volume": 3362425.1, "close_time": 1773694799999, "quote_volume": 209533.86284, "trades": 501, "taker_buy_base": 2391690.6, "taker_buy_quote": 148775.14373 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.0629, "high": 0.0635, "low": 0.0625, "close": 0.063, "volume": 4170870.0, "close_time": 1773698399999, "quote_volume": 263207.82178, "trades": 1228, "taker_buy_base": 1729868.1, "taker_buy_quote": 109200.72301 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.063, "high": 0.0636, "low": 0.0628, "close": 0.0629, "volume": 2838614.4, "close_time": 1773701999999, "quote_volume": 179234.32687, "trades": 1047, "taker_buy_base": 1068622.2, "taker_buy_quote": 67490.45657 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.063, "high": 0.063, "low": 0.0623, "close": 0.0627, "volume": 4448493.6, "close_time": 1773705599999, "quote_volume": 278447.59886, "trades": 1323, "taker_buy_base": 2539623.3, "taker_buy_quote": 158901.68303 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0627, "high": 0.0632, "low": 0.062, "close": 0.0628, "volume": 5387065.7, "close_time": 1773709199999, "quote_volume": 337686.75846, "trades": 1876, "taker_buy_base": 2370736.8, "taker_buy_quote": 148564.66886 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.0628, "high": 0.0639, "low": 0.0623, "close": 0.0639, "volume": 6177407.7, "close_time": 1773712799999, "quote_volume": 390457.66021, "trades": 1838, "taker_buy_base": 3352155.4, "taker_buy_quote": 212234.31203 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.0638, "high": 0.0641, "low": 0.0629, "close": 0.0638, "volume": 6823696.7, "close_time": 1773716399999, "quote_volume": 434272.11591, "trades": 1524, "taker_buy_base": 3844532.5, "taker_buy_quote": 244627.20637 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.0638, "high": 0.0646, "low": 0.0629, "close": 0.0636, "volume": 6795656.8, "close_time": 1773719999999, "quote_volume": 433623.67763, "trades": 1888, "taker_buy_base": 3671945.3, "taker_buy_quote": 234357.3263 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0636, "high": 0.0641, "low": 0.0626, "close": 0.0634, "volume": 3522589.5, "close_time": 1773723599999, "quote_volume": 223260.37326, "trades": 1225, "taker_buy_base": 1665875.6, "taker_buy_quote": 105573.30475 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.0634, "high": 0.0634, "low": 0.0627, "close": 0.0632, "volume": 2093830.4, "close_time": 1773727199999, "quote_volume": 132117.88765, "trades": 980, "taker_buy_base": 1044943.4, "taker_buy_quote": 65913.96666 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.0632, "high": 0.0634, "low": 0.0623, "close": 0.0627, "volume": 4139317.0, "close_time": 1773730799999, "quote_volume": 260182.87837, "trades": 1358, "taker_buy_base": 1683887.2, "taker_buy_quote": 105949.21352 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.0627, "high": 0.0632, "low": 0.0623, "close": 0.0626, "volume": 2692435.1, "close_time": 1773734399999, "quote_volume": 168846.53139, "trades": 787, "taker_buy_base": 1240442.8, "taker_buy_quote": 77779.60513 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.0626, "high": 0.0629, "low": 0.0616, "close": 0.0618, "volume": 3803295.5, "close_time": 1773737999999, "quote_volume": 236093.75005, "trades": 846, "taker_buy_base": 1667976.3, "taker_buy_quote": 103540.02097 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.0618, "high": 0.0619, "low": 0.0611, "close": 0.0615, "volume": 2187226.0, "close_time": 1773741599999, "quote_volume": 134644.11217, "trades": 565, "taker_buy_base": 862119.8, "taker_buy_quote": 53092.05429 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.0616, "high": 0.0618, "low": 0.0613, "close": 0.0615, "volume": 2739991.2, "close_time": 1773745199999, "quote_volume": 168666.55424, "trades": 491, "taker_buy_base": 1567716.8, "taker_buy_quote": 96523.32386 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.0615, "high": 0.0618, "low": 0.0614, "close": 0.0618, "volume": 2326695.6, "close_time": 1773748799999, "quote_volume": 143353.96212, "trades": 494, "taker_buy_base": 1257477.1, "taker_buy_quote": 77483.4435 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0617, "high": 0.0618, "low": 0.0601, "close": 0.0612, "volume": 4558329.6, "close_time": 1773752399999, "quote_volume": 278047.51995, "trades": 1130, "taker_buy_base": 2019313.7, "taker_buy_quote": 123110.50632 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.0611, "high": 0.0617, "low": 0.0606, "close": 0.0609, "volume": 3401032.4, "close_time": 1773755999999, "quote_volume": 207922.79461, "trades": 733, "taker_buy_base": 1502942.7, "taker_buy_quote": 91928.51929 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.0608, "high": 0.0609, "low": 0.0602, "close": 0.0603, "volume": 3911033.4, "close_time": 1773759599999, "quote_volume": 237585.23458, "trades": 489, "taker_buy_base": 1891205.0, "taker_buy_quote": 115014.36688 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.0604, "high": 0.0604, "low": 0.0589, "close": 0.0595, "volume": 6495243.6, "close_time": 1773763199999, "quote_volume": 387700.61176, "trades": 1310, "taker_buy_base": 3463747.3, "taker_buy_quote": 207309.58143 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0595, "high": 0.0599, "low": 0.0588, "close": 0.0597, "volume": 6119659.3, "close_time": 1773766799999, "quote_volume": 362701.68193, "trades": 799, "taker_buy_base": 3336360.6, "taker_buy_quote": 197713.38484 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.0597, "high": 0.0599, "low": 0.0594, "close": 0.0596, "volume": 1717992.5, "close_time": 1773770399999, "quote_volume": 102438.1609, "trades": 321, "taker_buy_base": 649374.9, "taker_buy_quote": 38721.74593 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.0596, "high": 0.0599, "low": 0.0596, "close": 0.0599, "volume": 1685442.7, "close_time": 1773773999999, "quote_volume": 100633.192, "trades": 217, "taker_buy_base": 1087537.1, "taker_buy_quote": 64925.33585 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.0598, "high": 0.0599, "low": 0.0582, "close": 0.0584, "volume": 3427802.8, "close_time": 1773777599999, "quote_volume": 202080.33422, "trades": 768, "taker_buy_base": 1091860.1, "taker_buy_quote": 64450.71995 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.0584, "high": 0.0588, "low": 0.0581, "close": 0.0587, "volume": 1855355.5, "close_time": 1773781199999, "quote_volume": 108307.16376, "trades": 350, "taker_buy_base": 859809.6, "taker_buy_quote": 50179.3378 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.0586, "high": 0.0592, "low": 0.0585, "close": 0.0589, "volume": 1575241.4, "close_time": 1773784799999, "quote_volume": 92756.43836, "trades": 393, "taker_buy_base": 794970.8, "taker_buy_quote": 46836.89457 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.0589, "high": 0.06, "low": 0.0589, "close": 0.0595, "volume": 4012686.1, "close_time": 1773788399999, "quote_volume": 238477.92032, "trades": 913, "taker_buy_base": 1718528.8, "taker_buy_quote": 102108.28188 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.0595, "high": 0.0599, "low": 0.0592, "close": 0.0598, "volume": 1273576.5, "close_time": 1773791999999, "quote_volume": 75900.99151, "trades": 324, "taker_buy_base": 554972.2, "taker_buy_quote": 33064.13329 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0598, "high": 0.0619, "low": 0.0597, "close": 0.0611, "volume": 5259432.4, "close_time": 1773795599999, "quote_volume": 321248.34749, "trades": 1277, "taker_buy_base": 2898353.8, "taker_buy_quote": 176850.04482 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.0611, "high": 0.0619, "low": 0.0608, "close": 0.0609, "volume": 3479489.5, "close_time": 1773799199999, "quote_volume": 213134.40614, "trades": 665, "taker_buy_base": 1786380.1, "taker_buy_quote": 109556.28922 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.0608, "high": 0.0617, "low": 0.0607, "close": 0.0614, "volume": 1907441.6, "close_time": 1773802799999, "quote_volume": 116974.32973, "trades": 485, "taker_buy_base": 894290.8, "taker_buy_quote": 54819.85047 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.0615, "high": 0.063, "low": 0.0614, "close": 0.0618, "volume": 5882154.0, "close_time": 1773806399999, "quote_volume": 366449.42659, "trades": 1781, "taker_buy_base": 3130160.8, "taker_buy_quote": 194756.75238 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0617, "high": 0.0619, "low": 0.0608, "close": 0.061, "volume": 2657121.0, "close_time": 1773809999999, "quote_volume": 162939.11973, "trades": 712, "taker_buy_base": 1301953.8, "taker_buy_quote": 79847.26137 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.061, "high": 0.0616, "low": 0.0608, "close": 0.0608, "volume": 2776179.6, "close_time": 1773813599999, "quote_volume": 169813.99362, "trades": 460, "taker_buy_base": 1244426.8, "taker_buy_quote": 76120.46882 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.0608, "high": 0.0614, "low": 0.0607, "close": 0.0609, "volume": 1429654.0, "close_time": 1773817199999, "quote_volume": 87220.65948, "trades": 298, "taker_buy_base": 607379.3, "taker_buy_quote": 37042.30843 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.0608, "high": 0.061, "low": 0.0602, "close": 0.0604, "volume": 2411954.5, "close_time": 1773820799999, "quote_volume": 145802.88246, "trades": 625, "taker_buy_base": 1119779.9, "taker_buy_quote": 67690.64379 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0603, "high": 0.0609, "low": 0.0603, "close": 0.0604, "volume": 1395467.8, "close_time": 1773824399999, "quote_volume": 84595.11002, "trades": 265, "taker_buy_base": 546997.0, "taker_buy_quote": 33165.45531 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.0604, "high": 0.0607, "low": 0.0603, "close": 0.0604, "volume": 1335099.3, "close_time": 1773827999999, "quote_volume": 80688.58685, "trades": 239, "taker_buy_base": 674973.5, "taker_buy_quote": 40807.84412 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.0604, "high": 0.0613, "low": 0.0603, "close": 0.0612, "volume": 2341632.5, "close_time": 1773831599999, "quote_volume": 142231.36414, "trades": 443, "taker_buy_base": 1325951.8, "taker_buy_quote": 80554.92521 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.0612, "high": 0.0617, "low": 0.0592, "close": 0.0599, "volume": 5851261.1, "close_time": 1773835199999, "quote_volume": 353735.42816, "trades": 1226, "taker_buy_base": 2810670.2, "taker_buy_quote": 170264.20502 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0598, "high": 0.0599, "low": 0.0588, "close": 0.0591, "volume": 4226360.5, "close_time": 1773838799999, "quote_volume": 250732.57154, "trades": 1007, "taker_buy_base": 1901318.5, "taker_buy_quote": 112781.52175 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.0591, "high": 0.0604, "low": 0.0588, "close": 0.0595, "volume": 5835329.5, "close_time": 1773842399999, "quote_volume": 348347.3823, "trades": 1135, "taker_buy_base": 2510497.7, "taker_buy_quote": 149812.794 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.0595, "high": 0.0595, "low": 0.0575, "close": 0.0578, "volume": 4048052.5, "close_time": 1773845999999, "quote_volume": 236959.67053, "trades": 1400, "taker_buy_base": 1540216.4, "taker_buy_quote": 90176.69588 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.0579, "high": 0.0595, "low": 0.0563, "close": 0.0588, "volume": 10638361.3, "close_time": 1773849599999, "quote_volume": 614805.23118, "trades": 2849, "taker_buy_base": 7208595.7, "taker_buy_quote": 416442.555 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0587, "high": 0.059, "low": 0.0581, "close": 0.0588, "volume": 2074539.6, "close_time": 1773853199999, "quote_volume": 121227.28107, "trades": 603, "taker_buy_base": 963477.3, "taker_buy_quote": 56347.66887 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.0588, "high": 0.0592, "low": 0.0578, "close": 0.0584, "volume": 5252494.1, "close_time": 1773856799999, "quote_volume": 305878.68785, "trades": 799, "taker_buy_base": 3694285.3, "taker_buy_quote": 214837.98737 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.0584, "high": 0.0586, "low": 0.0578, "close": 0.058, "volume": 1140461.8, "close_time": 1773860399999, "quote_volume": 66363.7446, "trades": 433, "taker_buy_base": 347897.1, "taker_buy_quote": 20265.99704 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.058, "high": 0.0584, "low": 0.058, "close": 0.0583, "volume": 632085.8, "close_time": 1773863999999, "quote_volume": 36760.86303, "trades": 304, "taker_buy_base": 328685.0, "taker_buy_quote": 19126.37149 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.0582, "high": 0.0586, "low": 0.0579, "close": 0.0585, "volume": 641438.5, "close_time": 1773867599999, "quote_volume": 37380.17089, "trades": 281, "taker_buy_base": 357851.7, "taker_buy_quote": 20859.84328 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.0586, "high": 0.0598, "low": 0.0586, "close": 0.0597, "volume": 1737395.7, "close_time": 1773871199999, "quote_volume": 102997.58014, "trades": 548, "taker_buy_base": 981584.2, "taker_buy_quote": 58214.92775 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.0597, "high": 0.0602, "low": 0.0595, "close": 0.0601, "volume": 1455550.1, "close_time": 1773874799999, "quote_volume": 87088.85799, "trades": 639, "taker_buy_base": 846920.7, "taker_buy_quote": 50696.47195 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.0601, "high": 0.0606, "low": 0.0595, "close": 0.0597, "volume": 2625397.6, "close_time": 1773878399999, "quote_volume": 157609.21253, "trades": 829, "taker_buy_base": 1244132.7, "taker_buy_quote": 74681.68248 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0597, "high": 0.0598, "low": 0.0587, "close": 0.0595, "volume": 1820526.3, "close_time": 1773881999999, "quote_volume": 107948.73815, "trades": 749, "taker_buy_base": 800264.3, "taker_buy_quote": 47493.34573 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.0595, "high": 0.0599, "low": 0.0593, "close": 0.0596, "volume": 2277944.8, "close_time": 1773885599999, "quote_volume": 135984.06334, "trades": 373, "taker_buy_base": 896526.0, "taker_buy_quote": 53456.66393 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.0595, "high": 0.0605, "low": 0.0593, "close": 0.0598, "volume": 2382408.8, "close_time": 1773889199999, "quote_volume": 142896.10343, "trades": 678, "taker_buy_base": 951533.8, "taker_buy_quote": 57110.61688 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.0599, "high": 0.0608, "low": 0.0599, "close": 0.0603, "volume": 1725544.3, "close_time": 1773892799999, "quote_volume": 104155.56807, "trades": 455, "taker_buy_base": 1024862.2, "taker_buy_quote": 61860.76806 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0604, "high": 0.0604, "low": 0.0597, "close": 0.0601, "volume": 1389153.2, "close_time": 1773896399999, "quote_volume": 83415.6972, "trades": 409, "taker_buy_base": 658389.5, "taker_buy_quote": 39555.0168 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.0601, "high": 0.0603, "low": 0.0596, "close": 0.0599, "volume": 1400014.1, "close_time": 1773899999999, "quote_volume": 83887.15443, "trades": 338, "taker_buy_base": 481502.5, "taker_buy_quote": 28878.18122 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.0599, "high": 0.0602, "low": 0.0595, "close": 0.0599, "volume": 1211692.9, "close_time": 1773903599999, "quote_volume": 72528.85528, "trades": 325, "taker_buy_base": 645517.9, "taker_buy_quote": 38663.60456 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.0599, "high": 0.0603, "low": 0.0589, "close": 0.0601, "volume": 3437343.0, "close_time": 1773907199999, "quote_volume": 204902.81976, "trades": 984, "taker_buy_base": 1791026.2, "taker_buy_quote": 106891.79592 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0601, "high": 0.0607, "low": 0.0599, "close": 0.0604, "volume": 2209026.6, "close_time": 1773910799999, "quote_volume": 133192.22568, "trades": 571, "taker_buy_base": 1273458.1, "taker_buy_quote": 76799.97023 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.0604, "high": 0.0609, "low": 0.0602, "close": 0.0607, "volume": 1625473.6, "close_time": 1773914399999, "quote_volume": 98506.01889, "trades": 577, "taker_buy_base": 861159.4, "taker_buy_quote": 52206.99768 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.0607, "high": 0.061, "low": 0.0598, "close": 0.0601, "volume": 2578335.2, "close_time": 1773917999999, "quote_volume": 155988.5856, "trades": 689, "taker_buy_base": 1294393.0, "taker_buy_quote": 78387.04597 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.0601, "high": 0.0602, "low": 0.0599, "close": 0.0602, "volume": 717116.1, "close_time": 1773921599999, "quote_volume": 43087.35331, "trades": 199, "taker_buy_base": 328016.7, "taker_buy_quote": 19718.09779 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0601, "high": 0.0602, "low": 0.0594, "close": 0.0596, "volume": 2590655.2, "close_time": 1773925199999, "quote_volume": 155049.7618, "trades": 673, "taker_buy_base": 1431126.8, "taker_buy_quote": 85619.19719 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.0596, "high": 0.0599, "low": 0.0584, "close": 0.0597, "volume": 3182478.8, "close_time": 1773928799999, "quote_volume": 188420.85751, "trades": 793, "taker_buy_base": 1566836.6, "taker_buy_quote": 92778.44577 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.0597, "high": 0.0597, "low": 0.0577, "close": 0.0584, "volume": 4216203.5, "close_time": 1773932399999, "quote_volume": 247060.97516, "trades": 1371, "taker_buy_base": 1556178.6, "taker_buy_quote": 91190.00449 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.0583, "high": 0.0587, "low": 0.0571, "close": 0.0579, "volume": 4542466.6, "close_time": 1773935999999, "quote_volume": 262166.75417, "trades": 1020, "taker_buy_base": 1537735.6, "taker_buy_quote": 88925.10997 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0579, "high": 0.058, "low": 0.0574, "close": 0.0579, "volume": 1177620.1, "close_time": 1773939599999, "quote_volume": 67904.90398, "trades": 416, "taker_buy_base": 695976.2, "taker_buy_quote": 40146.18152 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.0578, "high": 0.0586, "low": 0.0576, "close": 0.0584, "volume": 1210030.7, "close_time": 1773943199999, "quote_volume": 70287.15896, "trades": 373, "taker_buy_base": 608291.1, "taker_buy_quote": 35355.7288 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.0584, "high": 0.0585, "low": 0.0581, "close": 0.0582, "volume": 995091.1, "close_time": 1773946799999, "quote_volume": 58002.8377, "trades": 339, "taker_buy_base": 347368.1, "taker_buy_quote": 20252.68742 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.0582, "high": 0.0586, "low": 0.0581, "close": 0.0582, "volume": 2013204.9, "close_time": 1773950399999, "quote_volume": 117548.07936, "trades": 839, "taker_buy_base": 1111954.7, "taker_buy_quote": 64940.81912 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0581, "high": 0.0586, "low": 0.058, "close": 0.0582, "volume": 1574660.8, "close_time": 1773953999999, "quote_volume": 91810.04933, "trades": 387, "taker_buy_base": 761882.1, "taker_buy_quote": 44419.31626 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.0581, "high": 0.0586, "low": 0.058, "close": 0.0583, "volume": 788495.9, "close_time": 1773957599999, "quote_volume": 45946.41833, "trades": 212, "taker_buy_base": 409160.8, "taker_buy_quote": 23841.9443 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.0582, "high": 0.0586, "low": 0.058, "close": 0.0582, "volume": 1725496.6, "close_time": 1773961199999, "quote_volume": 100475.64724, "trades": 1299, "taker_buy_base": 998688.1, "taker_buy_quote": 58210.62032 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.0583, "high": 0.0585, "low": 0.0575, "close": 0.0579, "volume": 1596467.1, "close_time": 1773964799999, "quote_volume": 92642.36448, "trades": 992, "taker_buy_base": 1027567.8, "taker_buy_quote": 59702.08406 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0579, "high": 0.0587, "low": 0.0579, "close": 0.0586, "volume": 1536082.1, "close_time": 1773968399999, "quote_volume": 89582.22325, "trades": 1587, "taker_buy_base": 994783.9, "taker_buy_quote": 58018.3235 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.0586, "high": 0.059, "low": 0.0584, "close": 0.0585, "volume": 1681334.8, "close_time": 1773971999999, "quote_volume": 98588.8378, "trades": 1268, "taker_buy_base": 1017791.2, "taker_buy_quote": 59688.06512 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.0584, "high": 0.0585, "low": 0.0575, "close": 0.058, "volume": 5335687.6, "close_time": 1773975599999, "quote_volume": 308547.20451, "trades": 1949, "taker_buy_base": 2329664.7, "taker_buy_quote": 134765.40865 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.0579, "high": 0.0584, "low": 0.0578, "close": 0.0582, "volume": 1560526.0, "close_time": 1773979199999, "quote_volume": 90726.73766, "trades": 568, "taker_buy_base": 973849.6, "taker_buy_quote": 56643.74651 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0582, "high": 0.0583, "low": 0.0579, "close": 0.0581, "volume": 1619765.2, "close_time": 1773982799999, "quote_volume": 94083.41317, "trades": 391, "taker_buy_base": 837405.6, "taker_buy_quote": 48658.43632 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.058, "high": 0.0582, "low": 0.0575, "close": 0.0576, "volume": 1653218.4, "close_time": 1773986399999, "quote_volume": 95621.70775, "trades": 668, "taker_buy_base": 749320.0, "taker_buy_quote": 43377.7099 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.0576, "high": 0.0578, "low": 0.0572, "close": 0.0576, "volume": 1637704.5, "close_time": 1773989999999, "quote_volume": 94143.40486, "trades": 1182, "taker_buy_base": 852119.1, "taker_buy_quote": 48996.68068 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.0576, "high": 0.0576, "low": 0.0563, "close": 0.0572, "volume": 4523393.6, "close_time": 1773993599999, "quote_volume": 257967.33783, "trades": 966, "taker_buy_base": 2207610.7, "taker_buy_quote": 125928.55828 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0572, "high": 0.0577, "low": 0.057, "close": 0.0573, "volume": 1987657.4, "close_time": 1773997199999, "quote_volume": 114294.91526, "trades": 499, "taker_buy_base": 918838.6, "taker_buy_quote": 52843.90174 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.0573, "high": 0.0578, "low": 0.0571, "close": 0.0576, "volume": 1311625.6, "close_time": 1774000799999, "quote_volume": 75266.3375, "trades": 491, "taker_buy_base": 748082.4, "taker_buy_quote": 42947.26869 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.0576, "high": 0.0581, "low": 0.0575, "close": 0.0579, "volume": 1320720.3, "close_time": 1774004399999, "quote_volume": 76220.2606, "trades": 365, "taker_buy_base": 479850.5, "taker_buy_quote": 27714.52717 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.0579, "high": 0.0581, "low": 0.0573, "close": 0.0573, "volume": 1140615.7, "close_time": 1774007999999, "quote_volume": 65788.75835, "trades": 422, "taker_buy_base": 392746.4, "taker_buy_quote": 22668.21924 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0574, "high": 0.0576, "low": 0.0564, "close": 0.0569, "volume": 3129757.4, "close_time": 1774011599999, "quote_volume": 178431.52181, "trades": 628, "taker_buy_base": 881378.2, "taker_buy_quote": 50259.82503 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.0569, "high": 0.0573, "low": 0.0566, "close": 0.0566, "volume": 2191864.7, "close_time": 1774015199999, "quote_volume": 124983.85962, "trades": 490, "taker_buy_base": 1110465.3, "taker_buy_quote": 63337.09955 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.0567, "high": 0.0571, "low": 0.0558, "close": 0.056, "volume": 5579077.7, "close_time": 1774018799999, "quote_volume": 315209.94845, "trades": 943, "taker_buy_base": 2427844.8, "taker_buy_quote": 137437.10435 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.056, "high": 0.0561, "low": 0.0523, "close": 0.0542, "volume": 18449010.9, "close_time": 1774022399999, "quote_volume": 1000748.2208, "trades": 3888, "taker_buy_base": 7056907.2, "taker_buy_quote": 383006.63869 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0542, "high": 0.0544, "low": 0.0534, "close": 0.0536, "volume": 4334582.0, "close_time": 1774025999999, "quote_volume": 233483.57443, "trades": 1079, "taker_buy_base": 1753080.4, "taker_buy_quote": 94392.26574 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.0536, "high": 0.0543, "low": 0.0536, "close": 0.0541, "volume": 2179198.0, "close_time": 1774029599999, "quote_volume": 117564.50136, "trades": 694, "taker_buy_base": 1010654.5, "taker_buy_quote": 54545.28508 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.0541, "high": 0.0544, "low": 0.053, "close": 0.0532, "volume": 1963363.6, "close_time": 1774033199999, "quote_volume": 105043.76643, "trades": 561, "taker_buy_base": 559630.0, "taker_buy_quote": 30036.35798 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.0532, "high": 0.0534, "low": 0.0504, "close": 0.0513, "volume": 7022256.1, "close_time": 1774036799999, "quote_volume": 361053.69508, "trades": 2642, "taker_buy_base": 3369892.8, "taker_buy_quote": 173152.94328 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0513, "high": 0.052, "low": 0.0507, "close": 0.0516, "volume": 4098276.0, "close_time": 1774040399999, "quote_volume": 211113.60542, "trades": 1632, "taker_buy_base": 1618715.4, "taker_buy_quote": 83335.51367 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.0516, "high": 0.0522, "low": 0.0513, "close": 0.0518, "volume": 2324609.3, "close_time": 1774043999999, "quote_volume": 120391.15723, "trades": 805, "taker_buy_base": 1197897.4, "taker_buy_quote": 62082.04943 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.0519, "high": 0.0523, "low": 0.0518, "close": 0.052, "volume": 1203243.2, "close_time": 1774047599999, "quote_volume": 62616.39318, "trades": 705, "taker_buy_base": 558923.1, "taker_buy_quote": 29094.15369 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.052, "high": 0.0528, "low": 0.0516, "close": 0.0525, "volume": 5463628.7, "close_time": 1774051199999, "quote_volume": 285970.67257, "trades": 1097, "taker_buy_base": 1771718.8, "taker_buy_quote": 92622.40519 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0526, "high": 0.0535, "low": 0.0524, "close": 0.053, "volume": 3140745.8, "close_time": 1774054799999, "quote_volume": 166557.44792, "trades": 1117, "taker_buy_base": 1193200.3, "taker_buy_quote": 63320.40141 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.053, "high": 0.0533, "low": 0.0525, "close": 0.0529, "volume": 2313649.2, "close_time": 1774058399999, "quote_volume": 122313.0852, "trades": 722, "taker_buy_base": 1259821.8, "taker_buy_quote": 66630.21667 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.053, "high": 0.0531, "low": 0.0526, "close": 0.0528, "volume": 2264374.2, "close_time": 1774061999999, "quote_volume": 119625.36916, "trades": 522, "taker_buy_base": 1019650.2, "taker_buy_quote": 53862.1585 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.0528, "high": 0.0538, "low": 0.0527, "close": 0.0535, "volume": 2454392.3, "close_time": 1774065599999, "quote_volume": 130792.19231, "trades": 679, "taker_buy_base": 1132956.3, "taker_buy_quote": 60456.64863 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0536, "high": 0.0538, "low": 0.0522, "close": 0.0525, "volume": 4482982.2, "close_time": 1774069199999, "quote_volume": 237353.30115, "trades": 929, "taker_buy_base": 1683979.3, "taker_buy_quote": 89339.99176 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.0525, "high": 0.0531, "low": 0.0522, "close": 0.0529, "volume": 1683171.3, "close_time": 1774072799999, "quote_volume": 88517.65562, "trades": 553, "taker_buy_base": 796944.4, "taker_buy_quote": 41975.24319 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.0528, "high": 0.0532, "low": 0.0526, "close": 0.0531, "volume": 1353852.1, "close_time": 1774076399999, "quote_volume": 71584.52837, "trades": 430, "taker_buy_base": 796612.6, "taker_buy_quote": 42116.57134 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.0531, "high": 0.0539, "low": 0.0529, "close": 0.053, "volume": 2197973.1, "close_time": 1774079999999, "quote_volume": 117568.47097, "trades": 832, "taker_buy_base": 1432106.1, "taker_buy_quote": 76622.82026 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0529, "high": 0.0534, "low": 0.0523, "close": 0.0527, "volume": 3200433.2, "close_time": 1774083599999, "quote_volume": 168968.49589, "trades": 573, "taker_buy_base": 1103772.3, "taker_buy_quote": 58450.25198 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.0527, "high": 0.053, "low": 0.0519, "close": 0.0524, "volume": 2150424.5, "close_time": 1774087199999, "quote_volume": 112927.31564, "trades": 644, "taker_buy_base": 1199155.9, "taker_buy_quote": 63054.12306 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.0524, "high": 0.0524, "low": 0.0518, "close": 0.0522, "volume": 1782402.8, "close_time": 1774090799999, "quote_volume": 92879.27388, "trades": 523, "taker_buy_base": 903558.4, "taker_buy_quote": 47104.83106 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.0522, "high": 0.0523, "low": 0.0519, "close": 0.0521, "volume": 807031.3, "close_time": 1774094399999, "quote_volume": 42061.52026, "trades": 252, "taker_buy_base": 483991.3, "taker_buy_quote": 25227.23377 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0522, "high": 0.0524, "low": 0.0515, "close": 0.0516, "volume": 2158184.2, "close_time": 1774097999999, "quote_volume": 112314.83269, "trades": 464, "taker_buy_base": 849202.1, "taker_buy_quote": 44219.50324 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.0516, "high": 0.053, "low": 0.0515, "close": 0.0526, "volume": 2551605.5, "close_time": 1774101599999, "quote_volume": 133349.69612, "trades": 532, "taker_buy_base": 1373323.5, "taker_buy_quote": 71741.72676 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.0526, "high": 0.053, "low": 0.0523, "close": 0.0526, "volume": 3225103.1, "close_time": 1774105199999, "quote_volume": 170016.24445, "trades": 618, "taker_buy_base": 1828786.1, "taker_buy_quote": 96445.0714 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.0526, "high": 0.0527, "low": 0.0522, "close": 0.0524, "volume": 1438196.5, "close_time": 1774108799999, "quote_volume": 75438.4924, "trades": 342, "taker_buy_base": 608129.8, "taker_buy_quote": 31905.52313 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0524, "high": 0.0525, "low": 0.0516, "close": 0.0523, "volume": 2852722.4, "close_time": 1774112399999, "quote_volume": 148500.43269, "trades": 831, "taker_buy_base": 1031563.0, "taker_buy_quote": 53698.30539 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.0523, "high": 0.0523, "low": 0.0519, "close": 0.0522, "volume": 924928.9, "close_time": 1774115999999, "quote_volume": 48173.08183, "trades": 293, "taker_buy_base": 388976.6, "taker_buy_quote": 20270.09561 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.0523, "high": 0.0532, "low": 0.0522, "close": 0.0528, "volume": 1945406.8, "close_time": 1774119599999, "quote_volume": 102811.69333, "trades": 407, "taker_buy_base": 1277104.4, "taker_buy_quote": 67531.84783 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.0528, "high": 0.0529, "low": 0.0525, "close": 0.0527, "volume": 1019738.5, "close_time": 1774123199999, "quote_volume": 53747.88163, "trades": 253, "taker_buy_base": 383807.1, "taker_buy_quote": 20232.13901 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0527, "high": 0.0529, "low": 0.0526, "close": 0.0527, "volume": 453498.9, "close_time": 1774126799999, "quote_volume": 23918.36801, "trades": 267, "taker_buy_base": 195024.6, "taker_buy_quote": 10293.39923 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.0526, "high": 0.0527, "low": 0.0522, "close": 0.0523, "volume": 1066934.3, "close_time": 1774130399999, "quote_volume": 55968.99209, "trades": 456, "taker_buy_base": 485131.8, "taker_buy_quote": 25437.20526 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.0522, "high": 0.0522, "low": 0.0517, "close": 0.0519, "volume": 792819.3, "close_time": 1774133999999, "quote_volume": 41231.43203, "trades": 316, "taker_buy_base": 251777.2, "taker_buy_quote": 13096.26814 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.0519, "high": 0.0519, "low": 0.0481, "close": 0.0491, "volume": 12208238.6, "close_time": 1774137599999, "quote_volume": 603110.39679, "trades": 3661, "taker_buy_base": 5104264.2, "taker_buy_quote": 252376.91149 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0491, "high": 0.05, "low": 0.0482, "close": 0.0491, "volume": 16216611.4, "close_time": 1774141199999, "quote_volume": 796035.02019, "trades": 4329, "taker_buy_base": 7329796.7, "taker_buy_quote": 361125.44943 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.0491, "high": 0.0496, "low": 0.0488, "close": 0.0493, "volume": 4563481.4, "close_time": 1774144799999, "quote_volume": 224488.93118, "trades": 1203, "taker_buy_base": 1516677.4, "taker_buy_quote": 74698.95446 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.0493, "high": 0.0499, "low": 0.0491, "close": 0.0493, "volume": 4600813.2, "close_time": 1774148399999, "quote_volume": 227563.86715, "trades": 1813, "taker_buy_base": 2021661.4, "taker_buy_quote": 100137.6621 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.0492, "high": 0.0494, "low": 0.0486, "close": 0.0487, "volume": 6824537.5, "close_time": 1774151999999, "quote_volume": 334577.85668, "trades": 1932, "taker_buy_base": 2584770.2, "taker_buy_quote": 126740.21979 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0487, "high": 0.0495, "low": 0.0487, "close": 0.0489, "volume": 3885575.1, "close_time": 1774155599999, "quote_volume": 190455.01532, "trades": 1319, "taker_buy_base": 1622365.0, "taker_buy_quote": 79546.68464 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.0489, "high": 0.0489, "low": 0.0477, "close": 0.0478, "volume": 8921893.2, "close_time": 1774159199999, "quote_volume": 429845.53191, "trades": 1460, "taker_buy_base": 2049287.2, "taker_buy_quote": 98840.97762 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.0477, "high": 0.0482, "low": 0.0463, "close": 0.0469, "volume": 11387198.6, "close_time": 1774162799999, "quote_volume": 537948.90603, "trades": 2289, "taker_buy_base": 6207534.8, "taker_buy_quote": 293138.03675 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.0469, "high": 0.0472, "low": 0.044, "close": 0.0452, "volume": 20767813.7, "close_time": 1774166399999, "quote_volume": 947005.91197, "trades": 4331, "taker_buy_base": 8153294.2, "taker_buy_quote": 372000.31899 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0452, "high": 0.0472, "low": 0.0448, "close": 0.0468, "volume": 12446008.1, "close_time": 1774169999999, "quote_volume": 578077.28454, "trades": 2608, "taker_buy_base": 6052069.0, "taker_buy_quote": 280556.86273 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.0468, "high": 0.0473, "low": 0.0463, "close": 0.0472, "volume": 3964393.7, "close_time": 1774173599999, "quote_volume": 185781.34572, "trades": 1205, "taker_buy_base": 1473858.2, "taker_buy_quote": 68998.45413 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.0471, "high": 0.0474, "low": 0.0462, "close": 0.0464, "volume": 4613066.6, "close_time": 1774177199999, "quote_volume": 215334.26709, "trades": 1087, "taker_buy_base": 1916115.1, "taker_buy_quote": 89405.24997 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.0464, "high": 0.0464, "low": 0.0454, "close": 0.0456, "volume": 4670604.3, "close_time": 1774180799999, "quote_volume": 214742.52853, "trades": 1125, "taker_buy_base": 2100303.3, "taker_buy_quote": 96612.01696 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0456, "high": 0.0488, "low": 0.0456, "close": 0.0473, "volume": 5722150.1, "close_time": 1774184399999, "quote_volume": 270413.10929, "trades": 1801, "taker_buy_base": 3057701.1, "taker_buy_quote": 144600.53844 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.0473, "high": 0.0482, "low": 0.0473, "close": 0.0481, "volume": 3112697.7, "close_time": 1774187999999, "quote_volume": 148637.7301, "trades": 892, "taker_buy_base": 1497505.1, "taker_buy_quote": 71555.16263 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.0481, "high": 0.0482, "low": 0.0471, "close": 0.0474, "volume": 1429462.5, "close_time": 1774191599999, "quote_volume": 68118.62084, "trades": 557, "taker_buy_base": 418551.0, "taker_buy_quote": 19970.94858 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.0474, "high": 0.0478, "low": 0.047, "close": 0.0472, "volume": 1657073.1, "close_time": 1774195199999, "quote_volume": 78512.7086, "trades": 539, "taker_buy_base": 623399.1, "taker_buy_quote": 29574.5023 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0472, "high": 0.0478, "low": 0.047, "close": 0.0473, "volume": 1847357.2, "close_time": 1774198799999, "quote_volume": 87631.32359, "trades": 520, "taker_buy_base": 890520.8, "taker_buy_quote": 42281.21394 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.0472, "high": 0.0475, "low": 0.0464, "close": 0.0469, "volume": 2103845.4, "close_time": 1774202399999, "quote_volume": 98652.09086, "trades": 706, "taker_buy_base": 1017885.1, "taker_buy_quote": 47815.29433 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.047, "high": 0.0472, "low": 0.0465, "close": 0.0469, "volume": 1184307.5, "close_time": 1774205999999, "quote_volume": 55626.16064, "trades": 407, "taker_buy_base": 533971.6, "taker_buy_quote": 25097.47189 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.0469, "high": 0.0474, "low": 0.0464, "close": 0.0471, "volume": 953176.6, "close_time": 1774209599999, "quote_volume": 44741.77355, "trades": 335, "taker_buy_base": 505535.5, "taker_buy_quote": 23775.92764 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0472, "high": 0.0484, "low": 0.0472, "close": 0.0481, "volume": 1810957.7, "close_time": 1774213199999, "quote_volume": 87050.94072, "trades": 582, "taker_buy_base": 1032394.2, "taker_buy_quote": 49594.36436 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.0481, "high": 0.0492, "low": 0.0476, "close": 0.0484, "volume": 3419555.5, "close_time": 1774216799999, "quote_volume": 164724.06928, "trades": 1394, "taker_buy_base": 1895295.2, "taker_buy_quote": 91328.07977 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.0484, "high": 0.0491, "low": 0.0483, "close": 0.049, "volume": 1336261.2, "close_time": 1774220399999, "quote_volume": 65103.21586, "trades": 574, "taker_buy_base": 623870.6, "taker_buy_quote": 30382.89507 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.0489, "high": 0.049, "low": 0.0482, "close": 0.0484, "volume": 1279147.4, "close_time": 1774223999999, "quote_volume": 62218.45588, "trades": 509, "taker_buy_base": 586158.6, "taker_buy_quote": 28511.45124 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0483, "high": 0.0486, "low": 0.0479, "close": 0.048, "volume": 2233304.8, "close_time": 1774227599999, "quote_volume": 107778.36764, "trades": 571, "taker_buy_base": 1017173.0, "taker_buy_quote": 49089.66725 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.048, "high": 0.0481, "low": 0.0472, "close": 0.0477, "volume": 1618870.8, "close_time": 1774231199999, "quote_volume": 77159.69055, "trades": 726, "taker_buy_base": 693540.6, "taker_buy_quote": 33057.85819 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.0477, "high": 0.0481, "low": 0.0475, "close": 0.0477, "volume": 1344457.5, "close_time": 1774234799999, "quote_volume": 64289.61582, "trades": 508, "taker_buy_base": 801986.2, "taker_buy_quote": 38377.41509 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.0477, "high": 0.0482, "low": 0.0475, "close": 0.048, "volume": 1116654.2, "close_time": 1774238399999, "quote_volume": 53426.88937, "trades": 513, "taker_buy_base": 597223.1, "taker_buy_quote": 28587.82372 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.048, "high": 0.0484, "low": 0.0477, "close": 0.0482, "volume": 1156006.1, "close_time": 1774241999999, "quote_volume": 55520.95615, "trades": 386, "taker_buy_base": 750391.5, "taker_buy_quote": 36035.5471 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.0483, "high": 0.0484, "low": 0.0474, "close": 0.0476, "volume": 2130008.6, "close_time": 1774245599999, "quote_volume": 102042.21707, "trades": 584, "taker_buy_base": 975017.4, "taker_buy_quote": 46737.41992 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.0475, "high": 0.0477, "low": 0.0459, "close": 0.0465, "volume": 3467399.2, "close_time": 1774249199999, "quote_volume": 162055.17633, "trades": 1049, "taker_buy_base": 1285025.0, "taker_buy_quote": 60020.45021 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.0465, "high": 0.0466, "low": 0.0435, "close": 0.0443, "volume": 12319388.9, "close_time": 1774252799999, "quote_volume": 549333.4313, "trades": 3373, "taker_buy_base": 5559789.4, "taker_buy_quote": 247849.54376 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0443, "high": 0.0451, "low": 0.0437, "close": 0.0442, "volume": 5586729.8, "close_time": 1774256399999, "quote_volume": 248636.52442, "trades": 1310, "taker_buy_base": 2314942.3, "taker_buy_quote": 103152.32369 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.0443, "high": 0.0448, "low": 0.0439, "close": 0.0442, "volume": 2161521.8, "close_time": 1774259999999, "quote_volume": 95784.44093, "trades": 578, "taker_buy_base": 940587.0, "taker_buy_quote": 41738.91086 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.0442, "high": 0.0448, "low": 0.0442, "close": 0.0448, "volume": 790185.5, "close_time": 1774263599999, "quote_volume": 35132.35265, "trades": 311, "taker_buy_base": 354465.4, "taker_buy_quote": 15788.2308 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.0447, "high": 0.047, "low": 0.0447, "close": 0.0461, "volume": 9432346.0, "close_time": 1774267199999, "quote_volume": 436455.79114, "trades": 2649, "taker_buy_base": 4774530.8, "taker_buy_quote": 221011.99195 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0461, "high": 0.0553, "low": 0.0456, "close": 0.053, "volume": 58325411.2, "close_time": 1774270799999, "quote_volume": 2992214.30887, "trades": 23881, "taker_buy_base": 30223806.4, "taker_buy_quote": 1548489.3062 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.0529, "high": 0.0563, "low": 0.0515, "close": 0.0531, "volume": 35780617.1, "close_time": 1774274399999, "quote_volume": 1922657.79484, "trades": 11100, "taker_buy_base": 16957311.6, "taker_buy_quote": 913377.8465 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.0504, "high": 0.0509, "low": 0.0494, "close": 0.0505, "volume": 10779451.1, "close_time": 1774277999999, "quote_volume": 540600.51881, "trades": 2508, "taker_buy_base": 5190428.1, "taker_buy_quote": 260612.66245 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.0504, "high": 0.0513, "low": 0.0491, "close": 0.0494, "volume": 8903091.0, "close_time": 1774281599999, "quote_volume": 445313.01405, "trades": 2539, "taker_buy_base": 4195922.4, "taker_buy_quote": 209951.53695 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0494, "high": 0.0505, "low": 0.0492, "close": 0.0499, "volume": 4735705.4, "close_time": 1774285199999, "quote_volume": 236201.70721, "trades": 1289, "taker_buy_base": 2395850.3, "taker_buy_quote": 119558.04067 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.0499, "high": 0.0502, "low": 0.0493, "close": 0.0495, "volume": 2620643.6, "close_time": 1774288799999, "quote_volume": 130089.81649, "trades": 1129, "taker_buy_base": 1050437.3, "taker_buy_quote": 52167.27939 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.0496, "high": 0.0497, "low": 0.0477, "close": 0.0483, "volume": 7240183.5, "close_time": 1774292399999, "quote_volume": 350900.6795, "trades": 2140, "taker_buy_base": 2756056.3, "taker_buy_quote": 133581.2535 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.0483, "high": 0.0483, "low": 0.0464, "close": 0.0469, "volume": 4744488.4, "close_time": 1774295999999, "quote_volume": 223594.28579, "trades": 1494, "taker_buy_base": 1951956.5, "taker_buy_quote": 92056.3415 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0468, "high": 0.0478, "low": 0.0468, "close": 0.0478, "volume": 1282139.6, "close_time": 1774299599999, "quote_volume": 60761.20195, "trades": 551, "taker_buy_base": 777366.5, "taker_buy_quote": 36848.50669 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.0477, "high": 0.0501, "low": 0.0476, "close": 0.0494, "volume": 3500885.3, "close_time": 1774303199999, "quote_volume": 171749.75292, "trades": 1218, "taker_buy_base": 1873675.7, "taker_buy_quote": 91753.78436 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.0494, "high": 0.0514, "low": 0.0494, "close": 0.0501, "volume": 8324733.0, "close_time": 1774306799999, "quote_volume": 418895.9445, "trades": 3203, "taker_buy_base": 4706971.0, "taker_buy_quote": 236787.85761 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.0501, "high": 0.051, "low": 0.0497, "close": 0.0507, "volume": 3398007.5, "close_time": 1774310399999, "quote_volume": 171456.69477, "trades": 994, "taker_buy_base": 1763997.3, "taker_buy_quote": 89083.7099 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0507, "high": 0.0508, "low": 0.049, "close": 0.0495, "volume": 4832738.2, "close_time": 1774313999999, "quote_volume": 240037.54433, "trades": 1389, "taker_buy_base": 2099624.3, "taker_buy_quote": 104334.25076 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.0494, "high": 0.0498, "low": 0.0484, "close": 0.0494, "volume": 5289076.8, "close_time": 1774317599999, "quote_volume": 259198.888, "trades": 1287, "taker_buy_base": 2557966.2, "taker_buy_quote": 125537.00489 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.0493, "high": 0.0509, "low": 0.0491, "close": 0.0496, "volume": 7027499.2, "close_time": 1774321199999, "quote_volume": 350491.06711, "trades": 1608, "taker_buy_base": 3154898.6, "taker_buy_quote": 157471.37651 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.0495, "high": 0.0506, "low": 0.0493, "close": 0.05, "volume": 3387452.0, "close_time": 1774324799999, "quote_volume": 169474.79499, "trades": 797, "taker_buy_base": 2213875.9, "taker_buy_quote": 110829.82935 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0499, "high": 0.0502, "low": 0.0493, "close": 0.0495, "volume": 2328275.1, "close_time": 1774328399999, "quote_volume": 115703.11009, "trades": 570, "taker_buy_base": 1031676.7, "taker_buy_quote": 51256.15725 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.0495, "high": 0.05, "low": 0.0493, "close": 0.0496, "volume": 1675586.3, "close_time": 1774331999999, "quote_volume": 83146.04702, "trades": 512, "taker_buy_base": 763586.7, "taker_buy_quote": 37907.55122 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.0496, "high": 0.0507, "low": 0.0496, "close": 0.0505, "volume": 4006704.2, "close_time": 1774335599999, "quote_volume": 201615.78872, "trades": 868, "taker_buy_base": 2682987.5, "taker_buy_quote": 134997.06284 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.0505, "high": 0.0508, "low": 0.0493, "close": 0.0505, "volume": 6643090.1, "close_time": 1774339199999, "quote_volume": 332793.47167, "trades": 1464, "taker_buy_base": 3008783.1, "taker_buy_quote": 150843.33669 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0506, "high": 0.0513, "low": 0.0503, "close": 0.0508, "volume": 5097773.8, "close_time": 1774342799999, "quote_volume": 258576.18019, "trades": 1309, "taker_buy_base": 2367609.6, "taker_buy_quote": 120207.13304 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.0508, "high": 0.052, "low": 0.0502, "close": 0.0509, "volume": 10724012.6, "close_time": 1774346399999, "quote_volume": 550349.70158, "trades": 2438, "taker_buy_base": 5595103.6, "taker_buy_quote": 287101.98353 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.051, "high": 0.0525, "low": 0.0506, "close": 0.0523, "volume": 5945422.2, "close_time": 1774349999999, "quote_volume": 307565.96195, "trades": 1648, "taker_buy_base": 3498879.2, "taker_buy_quote": 181199.54565 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.0523, "high": 0.0527, "low": 0.0511, "close": 0.0523, "volume": 7315087.5, "close_time": 1774353599999, "quote_volume": 380698.29245, "trades": 1828, "taker_buy_base": 3787543.2, "taker_buy_quote": 197159.5996 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0523, "high": 0.0528, "low": 0.0511, "close": 0.0516, "volume": 9414416.2, "close_time": 1774357199999, "quote_volume": 490070.86748, "trades": 2460, "taker_buy_base": 4788103.9, "taker_buy_quote": 249402.54871 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.0516, "high": 0.0519, "low": 0.0502, "close": 0.0504, "volume": 8755066.7, "close_time": 1774360799999, "quote_volume": 444304.12649, "trades": 1951, "taker_buy_base": 3867590.4, "taker_buy_quote": 196335.82524 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.0504, "high": 0.051, "low": 0.0495, "close": 0.0503, "volume": 11594860.9, "close_time": 1774364399999, "quote_volume": 580018.87833, "trades": 2132, "taker_buy_base": 5803037.4, "taker_buy_quote": 290428.77821 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.0503, "high": 0.0505, "low": 0.0498, "close": 0.0501, "volume": 3358042.5, "close_time": 1774367999999, "quote_volume": 168247.49321, "trades": 1559, "taker_buy_base": 1474324.8, "taker_buy_quote": 73938.45981 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.05, "high": 0.0513, "low": 0.0498, "close": 0.051, "volume": 5521064.5, "close_time": 1774371599999, "quote_volume": 279965.4036, "trades": 1686, "taker_buy_base": 2847104.9, "taker_buy_quote": 144309.00841 } ] }, "4h": { "count": 458, "start_date": "2026-01-07T12:00:00", "end_date": "2026-03-24T16:00:00", "klines": [ { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.1139, "high": 0.186, "low": 0.1139, "close": 0.135, "volume": 201426149.6, "close_time": 1767801599999, "quote_volume": 30387928.94244, "trades": 136921, "taker_buy_base": 106020266.4, "taker_buy_quote": 16073758.93255 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.1348, "high": 0.15, "low": 0.132, "close": 0.1472, "volume": 68529276.3, "close_time": 1767815999999, "quote_volume": 9762624.70436, "trades": 57261, "taker_buy_base": 32403362.3, "taker_buy_quote": 4617148.05642 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.1475, "high": 0.1489, "low": 0.1381, "close": 0.1443, "volume": 21277707.7, "close_time": 1767830399999, "quote_volume": 3069326.03133, "trades": 21780, "taker_buy_base": 10162575.5, "taker_buy_quote": 1466971.41003 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1441, "high": 0.153, "low": 0.1321, "close": 0.1337, "volume": 40509139.0, "close_time": 1767844799999, "quote_volume": 5818081.89495, "trades": 30380, "taker_buy_base": 19630221.1, "taker_buy_quote": 2827425.71444 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.1336, "high": 0.1378, "low": 0.113, "close": 0.1179, "volume": 92935878.5, "close_time": 1767859199999, "quote_volume": 11571876.76747, "trades": 54642, "taker_buy_base": 39548568.3, "taker_buy_quote": 4926593.86455 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.1177, "high": 0.1273, "low": 0.1125, "close": 0.1248, "volume": 52606752.1, "close_time": 1767873599999, "quote_volume": 6331936.43475, "trades": 29016, "taker_buy_base": 26836380.5, "taker_buy_quote": 3230671.73809 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.1248, "high": 0.158, "low": 0.1183, "close": 0.1466, "volume": 199738271.6, "close_time": 1767887999999, "quote_volume": 28267098.3425, "trades": 128983, "taker_buy_base": 103669613.8, "taker_buy_quote": 14684537.13765 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.1463, "high": 0.1504, "low": 0.1337, "close": 0.1367, "volume": 46747493.0, "close_time": 1767902399999, "quote_volume": 6541522.95763, "trades": 33287, "taker_buy_base": 24093033.0, "taker_buy_quote": 3375572.80019 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.1366, "high": 0.142, "low": 0.1356, "close": 0.1359, "volume": 11445241.4, "close_time": 1767916799999, "quote_volume": 1586349.84821, "trades": 9066, "taker_buy_base": 4971653.7, "taker_buy_quote": 688928.72577 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.1361, "high": 0.1597, "low": 0.1346, "close": 0.1532, "volume": 63406189.0, "close_time": 1767931199999, "quote_volume": 9463760.93277, "trades": 48023, "taker_buy_base": 30380908.5, "taker_buy_quote": 4542180.65651 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.1534, "high": 0.155, "low": 0.1446, "close": 0.1448, "volume": 34027293.2, "close_time": 1767945599999, "quote_volume": 5069544.28283, "trades": 23397, "taker_buy_base": 15147983.1, "taker_buy_quote": 2257858.2358 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.145, "high": 0.145, "low": 0.1254, "close": 0.1306, "volume": 56977826.4, "close_time": 1767959999999, "quote_volume": 7693813.03514, "trades": 42876, "taker_buy_base": 24644528.7, "taker_buy_quote": 3325699.58876 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.1306, "high": 0.1363, "low": 0.128, "close": 0.1321, "volume": 33141446.9, "close_time": 1767974399999, "quote_volume": 4351367.07842, "trades": 22440, "taker_buy_base": 16299492.2, "taker_buy_quote": 2143759.95212 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.1319, "high": 0.15, "low": 0.1319, "close": 0.1392, "volume": 50965588.1, "close_time": 1767988799999, "quote_volume": 7183643.41323, "trades": 52939, "taker_buy_base": 28324716.9, "taker_buy_quote": 3999197.64178 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.1392, "high": 0.1414, "low": 0.1377, "close": 0.1394, "volume": 11264105.3, "close_time": 1768003199999, "quote_volume": 1573379.23276, "trades": 11644, "taker_buy_base": 5647981.4, "taker_buy_quote": 789306.68314 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1393, "high": 0.1458, "low": 0.1384, "close": 0.1423, "volume": 28360287.6, "close_time": 1768017599999, "quote_volume": 4041805.33471, "trades": 24581, "taker_buy_base": 12384742.5, "taker_buy_quote": 1766187.33915 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.1423, "high": 0.143, "low": 0.1301, "close": 0.1372, "volume": 30132187.9, "close_time": 1768031999999, "quote_volume": 4088060.79115, "trades": 24123, "taker_buy_base": 14879339.1, "taker_buy_quote": 2018289.19054 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.1372, "high": 0.1502, "low": 0.1344, "close": 0.1466, "volume": 61603242.7, "close_time": 1768046399999, "quote_volume": 8873507.96853, "trades": 45985, "taker_buy_base": 33559582.5, "taker_buy_quote": 4841982.74394 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.1466, "high": 0.1571, "low": 0.144, "close": 0.1563, "volume": 81549747.8, "close_time": 1768060799999, "quote_volume": 12304363.36627, "trades": 57843, "taker_buy_base": 45961876.9, "taker_buy_quote": 6941786.19633 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.1563, "high": 0.1761, "low": 0.1547, "close": 0.1671, "volume": 136990017.3, "close_time": 1768075199999, "quote_volume": 22809625.2822, "trades": 89686, "taker_buy_base": 72172770.1, "taker_buy_quote": 12005428.34267 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.1671, "high": 0.1775, "low": 0.1628, "close": 0.1726, "volume": 43590824.8, "close_time": 1768089599999, "quote_volume": 7389101.496, "trades": 39393, "taker_buy_base": 22310584.2, "taker_buy_quote": 3781596.16765 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.1726, "high": 0.188, "low": 0.1643, "close": 0.1687, "volume": 93001895.5, "close_time": 1768103999999, "quote_volume": 16298655.73509, "trades": 79736, "taker_buy_base": 45389106.5, "taker_buy_quote": 7974690.43476 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.1686, "high": 0.1707, "low": 0.1581, "close": 0.1634, "volume": 82040189.1, "close_time": 1768118399999, "quote_volume": 13485114.77541, "trades": 52409, "taker_buy_base": 36677055.2, "taker_buy_quote": 6032045.64382 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.1634, "high": 0.1689, "low": 0.1596, "close": 0.1645, "volume": 36722737.4, "close_time": 1768132799999, "quote_volume": 6048182.17672, "trades": 30259, "taker_buy_base": 15247505.2, "taker_buy_quote": 2512224.07433 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.1645, "high": 0.1664, "low": 0.1505, "close": 0.1521, "volume": 68386350.9, "close_time": 1768147199999, "quote_volume": 10699167.0206, "trades": 46905, "taker_buy_base": 31721149.9, "taker_buy_quote": 4956366.54998 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.1522, "high": 0.1559, "low": 0.1474, "close": 0.1517, "volume": 36545940.2, "close_time": 1768161599999, "quote_volume": 5529892.04428, "trades": 23746, "taker_buy_base": 15610603.0, "taker_buy_quote": 2364715.85794 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.1518, "high": 0.1518, "low": 0.1453, "close": 0.1502, "volume": 19519746.9, "close_time": 1768175999999, "quote_volume": 2899459.83006, "trades": 12456, "taker_buy_base": 8870104.4, "taker_buy_quote": 1317759.08457 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1502, "high": 0.1597, "low": 0.1475, "close": 0.156, "volume": 45250369.9, "close_time": 1768190399999, "quote_volume": 6932821.87321, "trades": 30621, "taker_buy_base": 23706127.1, "taker_buy_quote": 3633471.88508 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.1559, "high": 0.161, "low": 0.1535, "close": 0.1538, "volume": 35780601.3, "close_time": 1768204799999, "quote_volume": 5600325.0453, "trades": 25305, "taker_buy_base": 20796544.6, "taker_buy_quote": 3265015.24316 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.1537, "high": 0.17, "low": 0.1464, "close": 0.1648, "volume": 110096601.1, "close_time": 1768219199999, "quote_volume": 17492888.12766, "trades": 78119, "taker_buy_base": 52501702.9, "taker_buy_quote": 8431562.42669 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.1647, "high": 0.1726, "low": 0.157, "close": 0.1672, "volume": 79743499.3, "close_time": 1768233599999, "quote_volume": 13176478.84512, "trades": 72946, "taker_buy_base": 42009288.9, "taker_buy_quote": 6950875.01653 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.1672, "high": 0.1678, "low": 0.1606, "close": 0.1638, "volume": 19703696.9, "close_time": 1768247999999, "quote_volume": 3232528.51715, "trades": 18598, "taker_buy_base": 9606922.1, "taker_buy_quote": 1574935.86923 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.1637, "high": 0.1637, "low": 0.1556, "close": 0.1594, "volume": 15785437.4, "close_time": 1768262399999, "quote_volume": 2511009.20974, "trades": 14090, "taker_buy_base": 7198594.3, "taker_buy_quote": 1144889.88042 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1594, "high": 0.1772, "low": 0.1581, "close": 0.1695, "volume": 90859119.7, "close_time": 1768276799999, "quote_volume": 15488043.3779, "trades": 139943, "taker_buy_base": 52343031.6, "taker_buy_quote": 8923411.59699 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.1695, "high": 0.1828, "low": 0.168, "close": 0.1764, "volume": 59416444.0, "close_time": 1768291199999, "quote_volume": 10548132.59824, "trades": 52274, "taker_buy_base": 30187750.4, "taker_buy_quote": 5363333.73838 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.1763, "high": 0.1811, "low": 0.1706, "close": 0.1722, "volume": 34733222.4, "close_time": 1768305599999, "quote_volume": 6078026.11314, "trades": 27684, "taker_buy_base": 16255926.9, "taker_buy_quote": 2846904.06918 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.1722, "high": 0.1816, "low": 0.169, "close": 0.1799, "volume": 62450335.5, "close_time": 1768319999999, "quote_volume": 11003551.37057, "trades": 72415, "taker_buy_base": 34179453.5, "taker_buy_quote": 6035402.97909 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.1799, "high": 0.1852, "low": 0.175, "close": 0.1842, "volume": 37284114.9, "close_time": 1768334399999, "quote_volume": 6714170.16449, "trades": 41010, "taker_buy_base": 20042955.2, "taker_buy_quote": 3614953.92352 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.1841, "high": 0.1872, "low": 0.1788, "close": 0.1863, "volume": 22056261.6, "close_time": 1768348799999, "quote_volume": 4047286.36316, "trades": 24996, "taker_buy_base": 11901663.4, "taker_buy_quote": 2187157.13957 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.1863, "high": 0.289, "low": 0.1862, "close": 0.2753, "volume": 297615972.2, "close_time": 1768363199999, "quote_volume": 73087325.40116, "trades": 354180, "taker_buy_base": 154452561.0, "taker_buy_quote": 37684363.62413 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.275, "high": 0.285, "low": 0.2481, "close": 0.2614, "volume": 116970967.7, "close_time": 1768377599999, "quote_volume": 31215642.5697, "trades": 110830, "taker_buy_base": 53116679.1, "taker_buy_quote": 14150169.71491 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.2615, "high": 0.2841, "low": 0.2521, "close": 0.2701, "volume": 90263209.5, "close_time": 1768391999999, "quote_volume": 24112343.26569, "trades": 101339, "taker_buy_base": 47601420.8, "taker_buy_quote": 12748233.28468 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.2701, "high": 0.2766, "low": 0.2368, "close": 0.248, "volume": 98128027.8, "close_time": 1768406399999, "quote_volume": 24737811.57475, "trades": 102746, "taker_buy_base": 45117775.7, "taker_buy_quote": 11382167.28561 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.248, "high": 0.2576, "low": 0.2329, "close": 0.2436, "volume": 49265413.0, "close_time": 1768420799999, "quote_volume": 12120022.45431, "trades": 53908, "taker_buy_base": 24260172.9, "taker_buy_quote": 5979283.07166 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.2436, "high": 0.2688, "low": 0.2421, "close": 0.2648, "volume": 43119044.6, "close_time": 1768435199999, "quote_volume": 11061280.50089, "trades": 44843, "taker_buy_base": 23372844.5, "taker_buy_quote": 5995662.60633 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2646, "high": 0.2684, "low": 0.2168, "close": 0.2242, "volume": 82849074.1, "close_time": 1768449599999, "quote_volume": 19980867.41619, "trades": 76807, "taker_buy_base": 39906056.0, "taker_buy_quote": 9607796.85297 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.2242, "high": 0.2297, "low": 0.2174, "close": 0.2253, "volume": 42319393.8, "close_time": 1768463999999, "quote_volume": 9496788.88112, "trades": 40859, "taker_buy_base": 20718481.9, "taker_buy_quote": 4647489.18217 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.2252, "high": 0.2457, "low": 0.2234, "close": 0.2307, "volume": 48958499.6, "close_time": 1768478399999, "quote_volume": 11497704.58862, "trades": 48062, "taker_buy_base": 24941821.6, "taker_buy_quote": 5858536.89591 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.2307, "high": 0.2444, "low": 0.1877, "close": 0.2022, "volume": 85790017.6, "close_time": 1768492799999, "quote_volume": 18461953.10566, "trades": 81236, "taker_buy_base": 40435258.0, "taker_buy_quote": 8691347.32486 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.2024, "high": 0.2269, "low": 0.1953, "close": 0.2125, "volume": 65305142.9, "close_time": 1768507199999, "quote_volume": 13894374.2147, "trades": 64482, "taker_buy_base": 35186491.4, "taker_buy_quote": 7485672.33871 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.2126, "high": 0.2179, "low": 0.2068, "close": 0.2159, "volume": 14296496.6, "close_time": 1768521599999, "quote_volume": 3038546.72971, "trades": 16440, "taker_buy_base": 7035156.7, "taker_buy_quote": 1496321.30741 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.2159, "high": 0.2235, "low": 0.2071, "close": 0.2174, "volume": 30684625.9, "close_time": 1768535999999, "quote_volume": 6658222.90208, "trades": 27332, "taker_buy_base": 15073279.7, "taker_buy_quote": 3272131.06308 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.2176, "high": 0.2211, "low": 0.1958, "close": 0.2048, "volume": 39406351.8, "close_time": 1768550399999, "quote_volume": 8180108.6984, "trades": 35614, "taker_buy_base": 16940880.1, "taker_buy_quote": 3526755.53379 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.2049, "high": 0.2366, "low": 0.2049, "close": 0.2252, "volume": 39843992.5, "close_time": 1768564799999, "quote_volume": 8780688.65065, "trades": 34845, "taker_buy_base": 19642960.6, "taker_buy_quote": 4324835.69767 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.2251, "high": 0.2443, "low": 0.2105, "close": 0.2142, "volume": 56136419.4, "close_time": 1768579199999, "quote_volume": 12734288.41443, "trades": 50266, "taker_buy_base": 28008543.1, "taker_buy_quote": 6358907.28117 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.2144, "high": 0.2185, "low": 0.208, "close": 0.2126, "volume": 25319760.0, "close_time": 1768593599999, "quote_volume": 5399908.19434, "trades": 22388, "taker_buy_base": 12157075.2, "taker_buy_quote": 2592439.91065 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.2126, "high": 0.2284, "low": 0.2126, "close": 0.2249, "volume": 12436896.3, "close_time": 1768607999999, "quote_volume": 2753723.4616, "trades": 12627, "taker_buy_base": 6012000.6, "taker_buy_quote": 1330056.01434 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.2248, "high": 0.2359, "low": 0.22, "close": 0.2267, "volume": 51086855.0, "close_time": 1768622399999, "quote_volume": 11598850.59495, "trades": 45256, "taker_buy_base": 22273303.2, "taker_buy_quote": 5064276.39073 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.2266, "high": 0.2374, "low": 0.2251, "close": 0.2326, "volume": 28012687.5, "close_time": 1768636799999, "quote_volume": 6516151.80736, "trades": 27047, "taker_buy_base": 13975761.3, "taker_buy_quote": 3253367.09771 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.2325, "high": 0.2362, "low": 0.225, "close": 0.2273, "volume": 14559680.3, "close_time": 1768651199999, "quote_volume": 3342549.97748, "trades": 17709, "taker_buy_base": 6678581.2, "taker_buy_quote": 1533875.03181 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.227, "high": 0.229, "low": 0.2156, "close": 0.2231, "volume": 21620930.9, "close_time": 1768665599999, "quote_volume": 4775131.09327, "trades": 20555, "taker_buy_base": 9928111.2, "taker_buy_quote": 2194634.75846 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.223, "high": 0.2297, "low": 0.2209, "close": 0.2297, "volume": 12046528.4, "close_time": 1768679999999, "quote_volume": 2709328.63637, "trades": 12196, "taker_buy_base": 5405275.9, "taker_buy_quote": 1216907.93092 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.2296, "high": 0.2425, "low": 0.2295, "close": 0.2329, "volume": 19641635.0, "close_time": 1768694399999, "quote_volume": 4626493.56755, "trades": 20724, "taker_buy_base": 9842716.3, "taker_buy_quote": 2319741.83652 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.2331, "high": 0.2447, "low": 0.2263, "close": 0.2381, "volume": 27998365.3, "close_time": 1768708799999, "quote_volume": 6595344.25443, "trades": 27060, "taker_buy_base": 14569640.1, "taker_buy_quote": 3436718.31948 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.238, "high": 0.2383, "low": 0.2269, "close": 0.2292, "volume": 19700094.2, "close_time": 1768723199999, "quote_volume": 4579388.41632, "trades": 18501, "taker_buy_base": 8877597.2, "taker_buy_quote": 2061963.13088 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.2292, "high": 0.2299, "low": 0.2167, "close": 0.2236, "volume": 24062301.2, "close_time": 1768737599999, "quote_volume": 5388703.0456, "trades": 22627, "taker_buy_base": 10938447.4, "taker_buy_quote": 2450402.25836 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.2237, "high": 0.2333, "low": 0.2106, "close": 0.2283, "volume": 37891013.7, "close_time": 1768751999999, "quote_volume": 8423070.22209, "trades": 39846, "taker_buy_base": 20346300.1, "taker_buy_quote": 4534218.16502 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.2283, "high": 0.24, "low": 0.2265, "close": 0.2344, "volume": 26242058.1, "close_time": 1768766399999, "quote_volume": 6129513.7458, "trades": 24385, "taker_buy_base": 14430507.4, "taker_buy_quote": 3373942.27145 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.2346, "high": 0.2385, "low": 0.223, "close": 0.2297, "volume": 22951338.9, "close_time": 1768780799999, "quote_volume": 5282491.94877, "trades": 24627, "taker_buy_base": 13103042.1, "taker_buy_quote": 3015789.61233 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2298, "high": 0.2375, "low": 0.2133, "close": 0.2176, "volume": 49371130.5, "close_time": 1768795199999, "quote_volume": 10968316.77134, "trades": 68575, "taker_buy_base": 24175599.7, "taker_buy_quote": 5385282.54674 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.2174, "high": 0.2189, "low": 0.1963, "close": 0.2088, "volume": 59554400.1, "close_time": 1768809599999, "quote_volume": 12241373.11318, "trades": 50600, "taker_buy_base": 32571841.4, "taker_buy_quote": 6702060.05348 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.2089, "high": 0.2198, "low": 0.202, "close": 0.2102, "volume": 33579355.5, "close_time": 1768823999999, "quote_volume": 7124634.82275, "trades": 29354, "taker_buy_base": 18135875.1, "taker_buy_quote": 3852383.0556 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.2102, "high": 0.219, "low": 0.205, "close": 0.2146, "volume": 27331936.2, "close_time": 1768838399999, "quote_volume": 5814478.53105, "trades": 23997, "taker_buy_base": 13492473.8, "taker_buy_quote": 2871765.76138 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.2146, "high": 0.2159, "low": 0.2097, "close": 0.2124, "volume": 9785403.7, "close_time": 1768852799999, "quote_volume": 2084513.71561, "trades": 10626, "taker_buy_base": 4675486.4, "taker_buy_quote": 996587.14341 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.2124, "high": 0.2141, "low": 0.207, "close": 0.2093, "volume": 8402031.5, "close_time": 1768867199999, "quote_volume": 1772580.71907, "trades": 9851, "taker_buy_base": 3657524.5, "taker_buy_quote": 771771.86808 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.2092, "high": 0.2115, "low": 0.2026, "close": 0.2064, "volume": 16807343.2, "close_time": 1768881599999, "quote_volume": 3484427.3726, "trades": 14273, "taker_buy_base": 8016308.9, "taker_buy_quote": 1662626.86699 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.2063, "high": 0.2078, "low": 0.1965, "close": 0.1986, "volume": 25941580.7, "close_time": 1768895999999, "quote_volume": 5224909.23061, "trades": 19882, "taker_buy_base": 11369473.0, "taker_buy_quote": 2293770.91654 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.1985, "high": 0.206, "low": 0.1885, "close": 0.2001, "volume": 55353617.0, "close_time": 1768910399999, "quote_volume": 10798751.65209, "trades": 48441, "taker_buy_base": 28440376.8, "taker_buy_quote": 5558648.58863 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.2001, "high": 0.2027, "low": 0.1856, "close": 0.1882, "volume": 43910034.2, "close_time": 1768924799999, "quote_volume": 8552113.46208, "trades": 41184, "taker_buy_base": 18710114.3, "taker_buy_quote": 3641157.44161 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.1882, "high": 0.1897, "low": 0.1744, "close": 0.1775, "volume": 35956775.0, "close_time": 1768939199999, "quote_volume": 6526230.44356, "trades": 24368, "taker_buy_base": 15600711.5, "taker_buy_quote": 2836510.52954 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.1776, "high": 0.1828, "low": 0.167, "close": 0.1701, "volume": 24130848.0, "close_time": 1768953599999, "quote_volume": 4192485.61275, "trades": 15947, "taker_buy_base": 11569817.8, "taker_buy_quote": 2011075.75217 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1701, "high": 0.1787, "low": 0.1679, "close": 0.1731, "volume": 25718738.9, "close_time": 1768967999999, "quote_volume": 4447094.06234, "trades": 17433, "taker_buy_base": 12251662.0, "taker_buy_quote": 2120196.93312 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.173, "high": 0.1771, "low": 0.1671, "close": 0.1695, "volume": 27130946.2, "close_time": 1768982399999, "quote_volume": 4693916.70085, "trades": 15778, "taker_buy_base": 12657822.0, "taker_buy_quote": 2191026.95512 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.1695, "high": 0.185, "low": 0.1603, "close": 0.1782, "volume": 109204237.7, "close_time": 1768996799999, "quote_volume": 19177921.67616, "trades": 76260, "taker_buy_base": 56520467.6, "taker_buy_quote": 9950972.39624 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.1781, "high": 0.1923, "low": 0.1708, "close": 0.1858, "volume": 48174964.6, "close_time": 1769011199999, "quote_volume": 8741118.06201, "trades": 35199, "taker_buy_base": 26598755.9, "taker_buy_quote": 4826925.86663 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.1858, "high": 0.1916, "low": 0.1771, "close": 0.1915, "volume": 41658304.5, "close_time": 1769025599999, "quote_volume": 7643733.06514, "trades": 28985, "taker_buy_base": 21304343.0, "taker_buy_quote": 3904485.50935 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.1915, "high": 0.1988, "low": 0.185, "close": 0.1895, "volume": 32380530.9, "close_time": 1769039999999, "quote_volume": 6233170.45367, "trades": 29377, "taker_buy_base": 16797271.7, "taker_buy_quote": 3233210.50535 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1895, "high": 0.1965, "low": 0.1831, "close": 0.1854, "volume": 22360317.5, "close_time": 1769054399999, "quote_volume": 4240404.13718, "trades": 22190, "taker_buy_base": 10082549.4, "taker_buy_quote": 1912432.87286 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1853, "high": 0.1878, "low": 0.1802, "close": 0.1831, "volume": 12697858.7, "close_time": 1769068799999, "quote_volume": 2334379.65106, "trades": 12642, "taker_buy_base": 5951179.6, "taker_buy_quote": 1094916.73237 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.1832, "high": 0.1854, "low": 0.1788, "close": 0.1801, "volume": 12751264.1, "close_time": 1769083199999, "quote_volume": 2317488.78823, "trades": 13552, "taker_buy_base": 6403529.9, "taker_buy_quote": 1164563.00844 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.1802, "high": 0.1819, "low": 0.1706, "close": 0.1737, "volume": 27382841.6, "close_time": 1769097599999, "quote_volume": 4823855.52126, "trades": 20491, "taker_buy_base": 13249180.8, "taker_buy_quote": 2336010.23767 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.1737, "high": 0.1773, "low": 0.17, "close": 0.1753, "volume": 26286487.2, "close_time": 1769111999999, "quote_volume": 4567120.15326, "trades": 21834, "taker_buy_base": 11645811.8, "taker_buy_quote": 2026663.6671 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.1751, "high": 0.177, "low": 0.1722, "close": 0.1746, "volume": 9196942.1, "close_time": 1769126399999, "quote_volume": 1612550.5365, "trades": 7001, "taker_buy_base": 5359129.6, "taker_buy_quote": 939980.16323 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1745, "high": 0.1825, "low": 0.1734, "close": 0.1822, "volume": 21092908.0, "close_time": 1769140799999, "quote_volume": 3762150.43437, "trades": 13059, "taker_buy_base": 11573387.4, "taker_buy_quote": 2064770.37846 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.1822, "high": 0.186, "low": 0.1752, "close": 0.1766, "volume": 24106983.9, "close_time": 1769155199999, "quote_volume": 4370205.75981, "trades": 17288, "taker_buy_base": 10700219.1, "taker_buy_quote": 1941409.60908 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.1766, "high": 0.1787, "low": 0.1711, "close": 0.174, "volume": 19251613.7, "close_time": 1769169599999, "quote_volume": 3358611.56128, "trades": 14730, "taker_buy_base": 7617545.1, "taker_buy_quote": 1330671.36373 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.1741, "high": 0.1746, "low": 0.165, "close": 0.1735, "volume": 44711731.3, "close_time": 1769183999999, "quote_volume": 7609565.42363, "trades": 42263, "taker_buy_base": 13938559.1, "taker_buy_quote": 2372320.48723 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.1734, "high": 0.1777, "low": 0.1695, "close": 0.1744, "volume": 17816760.5, "close_time": 1769198399999, "quote_volume": 3105909.01855, "trades": 12477, "taker_buy_base": 8382395.7, "taker_buy_quote": 1460806.57597 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.1745, "high": 0.1765, "low": 0.1701, "close": 0.1758, "volume": 6497611.6, "close_time": 1769212799999, "quote_volume": 1127235.35298, "trades": 6002, "taker_buy_base": 3559138.6, "taker_buy_quote": 617612.25926 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1757, "high": 0.1793, "low": 0.1717, "close": 0.1782, "volume": 9195242.3, "close_time": 1769227199999, "quote_volume": 1615574.67808, "trades": 7760, "taker_buy_base": 3820787.8, "taker_buy_quote": 672471.61732 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.1782, "high": 0.1786, "low": 0.1737, "close": 0.1756, "volume": 9298203.1, "close_time": 1769241599999, "quote_volume": 1637031.18511, "trades": 6069, "taker_buy_base": 4351552.9, "taker_buy_quote": 766077.8652 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.1755, "high": 0.1818, "low": 0.1743, "close": 0.1777, "volume": 11576531.3, "close_time": 1769255999999, "quote_volume": 2059364.33249, "trades": 8049, "taker_buy_base": 5397396.7, "taker_buy_quote": 960581.71848 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.1777, "high": 0.1845, "low": 0.175, "close": 0.1754, "volume": 17560704.7, "close_time": 1769270399999, "quote_volume": 3154975.5755, "trades": 13246, "taker_buy_base": 7492195.5, "taker_buy_quote": 1348398.47659 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.1755, "high": 0.1838, "low": 0.1731, "close": 0.1787, "volume": 12339827.1, "close_time": 1769284799999, "quote_volume": 2201694.66309, "trades": 10715, "taker_buy_base": 5617731.3, "taker_buy_quote": 1003115.67731 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.1785, "high": 0.1821, "low": 0.1745, "close": 0.1747, "volume": 11604933.7, "close_time": 1769299199999, "quote_volume": 2062708.55669, "trades": 9274, "taker_buy_base": 3869759.1, "taker_buy_quote": 688303.66291 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1747, "high": 0.1788, "low": 0.17, "close": 0.1707, "volume": 14633998.4, "close_time": 1769313599999, "quote_volume": 2550344.4824, "trades": 9968, "taker_buy_base": 6208213.5, "taker_buy_quote": 1082275.32976 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1707, "high": 0.1713, "low": 0.1611, "close": 0.1663, "volume": 20015599.6, "close_time": 1769327999999, "quote_volume": 3355038.24373, "trades": 16424, "taker_buy_base": 7963345.7, "taker_buy_quote": 1334527.61875 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.1662, "high": 0.1665, "low": 0.1605, "close": 0.1632, "volume": 16026880.5, "close_time": 1769342399999, "quote_volume": 2627683.07235, "trades": 9074, "taker_buy_base": 7820558.8, "taker_buy_quote": 1283089.51385 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.1631, "high": 0.1673, "low": 0.1606, "close": 0.1623, "volume": 14018090.8, "close_time": 1769356799999, "quote_volume": 2287799.93827, "trades": 9343, "taker_buy_base": 6891190.2, "taker_buy_quote": 1124463.2429 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.1624, "high": 0.1625, "low": 0.1469, "close": 0.149, "volume": 43652311.1, "close_time": 1769371199999, "quote_volume": 6708265.93316, "trades": 26636, "taker_buy_base": 17823806.4, "taker_buy_quote": 2733933.31087 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.1489, "high": 0.1564, "low": 0.1456, "close": 0.1542, "volume": 21489746.3, "close_time": 1769385599999, "quote_volume": 3227903.89176, "trades": 14491, "taker_buy_base": 12482648.0, "taker_buy_quote": 1874143.61152 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1542, "high": 0.156, "low": 0.1505, "close": 0.151, "volume": 12971027.6, "close_time": 1769399999999, "quote_volume": 1991869.00273, "trades": 8842, "taker_buy_base": 5633038.0, "taker_buy_quote": 865102.55995 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.1511, "high": 0.1547, "low": 0.1509, "close": 0.1525, "volume": 10473692.2, "close_time": 1769414399999, "quote_volume": 1599350.44813, "trades": 6531, "taker_buy_base": 5950920.3, "taker_buy_quote": 908667.56182 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.1525, "high": 0.1544, "low": 0.1488, "close": 0.1505, "volume": 10742012.8, "close_time": 1769428799999, "quote_volume": 1628429.71013, "trades": 9522, "taker_buy_base": 5215406.5, "taker_buy_quote": 790613.22477 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.1505, "high": 0.1572, "low": 0.1496, "close": 0.1515, "volume": 16482404.2, "close_time": 1769443199999, "quote_volume": 2517740.86481, "trades": 12320, "taker_buy_base": 8656789.0, "taker_buy_quote": 1322442.71846 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.1516, "high": 0.1553, "low": 0.1492, "close": 0.1522, "volume": 11473529.2, "close_time": 1769457599999, "quote_volume": 1748852.23543, "trades": 9596, "taker_buy_base": 5500421.8, "taker_buy_quote": 837745.45034 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.1522, "high": 0.1551, "low": 0.1495, "close": 0.1535, "volume": 7027203.4, "close_time": 1769471999999, "quote_volume": 1074424.24936, "trades": 5345, "taker_buy_base": 3427291.5, "taker_buy_quote": 523907.14055 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1533, "high": 0.1541, "low": 0.1509, "close": 0.1533, "volume": 7435508.8, "close_time": 1769486399999, "quote_volume": 1136010.65178, "trades": 5601, "taker_buy_base": 3219051.7, "taker_buy_quote": 492132.9712 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.1531, "high": 0.1567, "low": 0.1527, "close": 0.1539, "volume": 10312935.1, "close_time": 1769500799999, "quote_volume": 1595156.36216, "trades": 6618, "taker_buy_base": 5526583.3, "taker_buy_quote": 855679.94689 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.1539, "high": 0.1543, "low": 0.1492, "close": 0.1525, "volume": 9976720.4, "close_time": 1769515199999, "quote_volume": 1512974.57886, "trades": 8812, "taker_buy_base": 5387291.7, "taker_buy_quote": 817154.91863 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.1524, "high": 0.1559, "low": 0.15, "close": 0.1557, "volume": 16023756.8, "close_time": 1769529599999, "quote_volume": 2449539.59217, "trades": 17053, "taker_buy_base": 7656524.9, "taker_buy_quote": 1171572.98519 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.1558, "high": 0.1643, "low": 0.1528, "close": 0.1587, "volume": 25609882.7, "close_time": 1769543999999, "quote_volume": 4057452.66808, "trades": 26035, "taker_buy_base": 12375826.5, "taker_buy_quote": 1958204.31623 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.1588, "high": 0.1645, "low": 0.1582, "close": 0.1611, "volume": 10849882.9, "close_time": 1769558399999, "quote_volume": 1757987.58326, "trades": 14339, "taker_buy_base": 4901065.2, "taker_buy_quote": 794628.09863 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1611, "high": 0.1618, "low": 0.1563, "close": 0.1591, "volume": 7749037.8, "close_time": 1769572799999, "quote_volume": 1232244.90147, "trades": 8419, "taker_buy_base": 3147309.3, "taker_buy_quote": 500839.74111 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.159, "high": 0.1641, "low": 0.157, "close": 0.1613, "volume": 9192925.5, "close_time": 1769587199999, "quote_volume": 1481409.21975, "trades": 7991, "taker_buy_base": 4373364.8, "taker_buy_quote": 704857.64035 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.1612, "high": 0.1636, "low": 0.1584, "close": 0.1627, "volume": 12211110.5, "close_time": 1769601599999, "quote_volume": 1968536.11783, "trades": 8511, "taker_buy_base": 5487162.5, "taker_buy_quote": 885275.14073 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.1626, "high": 0.1628, "low": 0.1549, "close": 0.156, "volume": 13401978.8, "close_time": 1769615999999, "quote_volume": 2121354.63684, "trades": 9610, "taker_buy_base": 6262403.9, "taker_buy_quote": 993438.87377 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.1562, "high": 0.1581, "low": 0.1533, "close": 0.1568, "volume": 8540115.1, "close_time": 1769630399999, "quote_volume": 1323331.67623, "trades": 6584, "taker_buy_base": 4306517.5, "taker_buy_quote": 667447.12705 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.1567, "high": 0.159, "low": 0.1541, "close": 0.1574, "volume": 5305508.0, "close_time": 1769644799999, "quote_volume": 830310.9872, "trades": 4621, "taker_buy_base": 2065728.0, "taker_buy_quote": 323004.41503 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1574, "high": 0.1579, "low": 0.147, "close": 0.1486, "volume": 12512794.3, "close_time": 1769659199999, "quote_volume": 1894883.12763, "trades": 10392, "taker_buy_base": 5418964.8, "taker_buy_quote": 821547.36475 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.1485, "high": 0.149, "low": 0.1414, "close": 0.1416, "volume": 21362719.8, "close_time": 1769673599999, "quote_volume": 3098322.50402, "trades": 13890, "taker_buy_base": 10403801.6, "taker_buy_quote": 1508230.0349 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.1417, "high": 0.145, "low": 0.1372, "close": 0.1408, "volume": 19663565.8, "close_time": 1769687999999, "quote_volume": 2761375.36672, "trades": 13164, "taker_buy_base": 9478333.6, "taker_buy_quote": 1332585.22052 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.1408, "high": 0.1551, "low": 0.1384, "close": 0.1512, "volume": 42040303.1, "close_time": 1769702399999, "quote_volume": 6196644.97314, "trades": 33337, "taker_buy_base": 21816132.9, "taker_buy_quote": 3219116.84781 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.1512, "high": 0.1669, "low": 0.1504, "close": 0.1634, "volume": 51275137.2, "close_time": 1769716799999, "quote_volume": 8177281.73981, "trades": 43514, "taker_buy_base": 25437762.5, "taker_buy_quote": 4052262.82452 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.1636, "high": 0.168, "low": 0.1592, "close": 0.16, "volume": 17374981.3, "close_time": 1769731199999, "quote_volume": 2837863.06603, "trades": 16226, "taker_buy_base": 9284365.7, "taker_buy_quote": 1517544.07693 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.16, "high": 0.1663, "low": 0.1491, "close": 0.1557, "volume": 26091491.0, "close_time": 1769745599999, "quote_volume": 4091453.66085, "trades": 25432, "taker_buy_base": 12554562.1, "taker_buy_quote": 1971716.91278 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.1555, "high": 0.1703, "low": 0.1555, "close": 0.1632, "volume": 31500194.3, "close_time": 1769759999999, "quote_volume": 5138509.31214, "trades": 29058, "taker_buy_base": 17814100.9, "taker_buy_quote": 2904409.59777 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.1631, "high": 0.1674, "low": 0.1599, "close": 0.1654, "volume": 16748771.7, "close_time": 1769774399999, "quote_volume": 2741033.25085, "trades": 18970, "taker_buy_base": 8175094.8, "taker_buy_quote": 1339338.83606 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.1654, "high": 0.167, "low": 0.1581, "close": 0.1635, "volume": 18419366.1, "close_time": 1769788799999, "quote_volume": 2987497.69848, "trades": 19030, "taker_buy_base": 9570381.1, "taker_buy_quote": 1553438.19884 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1634, "high": 0.1655, "low": 0.1519, "close": 0.1616, "volume": 21196606.7, "close_time": 1769803199999, "quote_volume": 3370562.41508, "trades": 19802, "taker_buy_base": 8965701.3, "taker_buy_quote": 1429861.88621 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.1617, "high": 0.164, "low": 0.1573, "close": 0.1633, "volume": 7182044.5, "close_time": 1769817599999, "quote_volume": 1157319.45437, "trades": 12898, "taker_buy_base": 3844615.9, "taker_buy_quote": 619520.76899 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1633, "high": 0.1659, "low": 0.1612, "close": 0.1631, "volume": 11324600.7, "close_time": 1769831999999, "quote_volume": 1854073.26294, "trades": 10852, "taker_buy_base": 6675985.7, "taker_buy_quote": 1093271.47149 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.1631, "high": 0.1752, "low": 0.1607, "close": 0.1693, "volume": 24744655.0, "close_time": 1769846399999, "quote_volume": 4172722.32024, "trades": 22599, "taker_buy_base": 12232340.0, "taker_buy_quote": 2062133.76754 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.1693, "high": 0.1718, "low": 0.1643, "close": 0.1691, "volume": 20246016.9, "close_time": 1769860799999, "quote_volume": 3394625.92759, "trades": 17949, "taker_buy_base": 9572538.4, "taker_buy_quote": 1606154.25214 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.169, "high": 0.1694, "low": 0.1348, "close": 0.1436, "volume": 66629167.1, "close_time": 1769875199999, "quote_volume": 10106825.85098, "trades": 67017, "taker_buy_base": 34247381.6, "taker_buy_quote": 5187704.97591 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.1435, "high": 0.1453, "low": 0.1128, "close": 0.1236, "volume": 99535987.9, "close_time": 1769889599999, "quote_volume": 12991465.8244, "trades": 85008, "taker_buy_base": 47904305.6, "taker_buy_quote": 6251937.83096 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.1236, "high": 0.129, "low": 0.114, "close": 0.1277, "volume": 47463860.7, "close_time": 1769903999999, "quote_volume": 5835382.96588, "trades": 31953, "taker_buy_base": 26456806.0, "taker_buy_quote": 3254300.35342 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1277, "high": 0.1405, "low": 0.1277, "close": 0.137, "volume": 33397133.9, "close_time": 1769918399999, "quote_volume": 4494912.36622, "trades": 21795, "taker_buy_base": 16046991.2, "taker_buy_quote": 2159077.47627 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.1369, "high": 0.1481, "low": 0.1354, "close": 0.1365, "volume": 38672729.2, "close_time": 1769932799999, "quote_volume": 5457978.35688, "trades": 27824, "taker_buy_base": 19812391.9, "taker_buy_quote": 2803659.10728 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.1365, "high": 0.1374, "low": 0.1272, "close": 0.1312, "volume": 26722990.7, "close_time": 1769947199999, "quote_volume": 3512428.67895, "trades": 19494, "taker_buy_base": 13698394.8, "taker_buy_quote": 1799577.21715 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.1313, "high": 0.1314, "low": 0.1237, "close": 0.1265, "volume": 30665659.5, "close_time": 1769961599999, "quote_volume": 3917185.65262, "trades": 22151, "taker_buy_base": 15936747.9, "taker_buy_quote": 2037988.18051 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.1265, "high": 0.131, "low": 0.125, "close": 0.1308, "volume": 16657973.7, "close_time": 1769975999999, "quote_volume": 2129680.64777, "trades": 13439, "taker_buy_base": 8240685.9, "taker_buy_quote": 1054667.39362 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.1306, "high": 0.132, "low": 0.1235, "close": 0.1264, "volume": 20617218.6, "close_time": 1769990399999, "quote_volume": 2640654.50268, "trades": 14631, "taker_buy_base": 9096796.1, "taker_buy_quote": 1165735.85399 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1265, "high": 0.1318, "low": 0.1184, "close": 0.1242, "volume": 36486568.1, "close_time": 1770004799999, "quote_volume": 4554753.70439, "trades": 21308, "taker_buy_base": 17381027.4, "taker_buy_quote": 2172540.51919 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.1242, "high": 0.1242, "low": 0.1165, "close": 0.1218, "volume": 36972226.3, "close_time": 1770019199999, "quote_volume": 4441606.91192, "trades": 23056, "taker_buy_base": 21498534.7, "taker_buy_quote": 2583338.73878 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.1219, "high": 0.1323, "low": 0.1217, "close": 0.1288, "volume": 27230855.2, "close_time": 1770033599999, "quote_volume": 3454672.77818, "trades": 18466, "taker_buy_base": 13276942.9, "taker_buy_quote": 1685489.81358 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.1288, "high": 0.1328, "low": 0.1261, "close": 0.1317, "volume": 23726679.6, "close_time": 1770047999999, "quote_volume": 3068225.89587, "trades": 17384, "taker_buy_base": 11695809.5, "taker_buy_quote": 1514396.59889 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.1317, "high": 0.1333, "low": 0.1291, "close": 0.1299, "volume": 15266428.0, "close_time": 1770062399999, "quote_volume": 1998961.91967, "trades": 13750, "taker_buy_base": 6512293.6, "taker_buy_quote": 853025.47118 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.1297, "high": 0.1299, "low": 0.1262, "close": 0.1279, "volume": 13827566.1, "close_time": 1770076799999, "quote_volume": 1765127.03866, "trades": 11741, "taker_buy_base": 6356970.7, "taker_buy_quote": 811741.54352 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1281, "high": 0.1282, "low": 0.1221, "close": 0.127, "volume": 14260400.5, "close_time": 1770091199999, "quote_volume": 1787000.34672, "trades": 9207, "taker_buy_base": 7273249.6, "taker_buy_quote": 911329.49092 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1269, "high": 0.1292, "low": 0.123, "close": 0.1276, "volume": 12117610.0, "close_time": 1770105599999, "quote_volume": 1534330.3749, "trades": 7538, "taker_buy_base": 6319625.0, "taker_buy_quote": 800471.33164 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.1277, "high": 0.138, "low": 0.1277, "close": 0.1347, "volume": 32686695.0, "close_time": 1770119999999, "quote_volume": 4336729.11481, "trades": 25732, "taker_buy_base": 20251708.0, "taker_buy_quote": 2690607.01429 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.1346, "high": 0.1445, "low": 0.1338, "close": 0.142, "volume": 72905734.4, "close_time": 1770134399999, "quote_volume": 10121159.77595, "trades": 66990, "taker_buy_base": 41659870.8, "taker_buy_quote": 5782192.1068 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.1419, "high": 0.1434, "low": 0.1313, "close": 0.1395, "volume": 43665105.5, "close_time": 1770148799999, "quote_volume": 5998818.21505, "trades": 33110, "taker_buy_base": 22483632.8, "taker_buy_quote": 3087941.85028 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.1395, "high": 0.146, "low": 0.1384, "close": 0.1404, "volume": 41152309.8, "close_time": 1770163199999, "quote_volume": 5856432.6442, "trades": 37285, "taker_buy_base": 21318637.4, "taker_buy_quote": 3033998.43369 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1404, "high": 0.1453, "low": 0.1383, "close": 0.1411, "volume": 25253818.9, "close_time": 1770177599999, "quote_volume": 3563790.83837, "trades": 19967, "taker_buy_base": 12271291.0, "taker_buy_quote": 1730877.85354 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.141, "high": 0.1439, "low": 0.139, "close": 0.1395, "volume": 14467664.3, "close_time": 1770191999999, "quote_volume": 2055404.11486, "trades": 12880, "taker_buy_base": 7589475.8, "taker_buy_quote": 1078134.23538 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.1395, "high": 0.1408, "low": 0.1351, "close": 0.138, "volume": 15398186.4, "close_time": 1770206399999, "quote_volume": 2127589.79904, "trades": 10711, "taker_buy_base": 7414937.6, "taker_buy_quote": 1025628.26767 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.138, "high": 0.1397, "low": 0.132, "close": 0.1339, "volume": 29041784.2, "close_time": 1770220799999, "quote_volume": 3933958.13667, "trades": 18928, "taker_buy_base": 13705463.1, "taker_buy_quote": 1857829.07446 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.1337, "high": 0.1365, "low": 0.1311, "close": 0.1363, "volume": 16293169.1, "close_time": 1770235199999, "quote_volume": 2187341.3397, "trades": 10694, "taker_buy_base": 9859581.2, "taker_buy_quote": 1326729.9098 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.1362, "high": 0.1367, "low": 0.1277, "close": 0.1328, "volume": 11112051.9, "close_time": 1770249599999, "quote_volume": 1460185.61351, "trades": 9564, "taker_buy_base": 5315413.7, "taker_buy_quote": 696916.42018 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1329, "high": 0.1353, "low": 0.1302, "close": 0.1308, "volume": 12325391.6, "close_time": 1770263999999, "quote_volume": 1636261.18891, "trades": 11162, "taker_buy_base": 6287118.8, "taker_buy_quote": 835120.46039 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.1309, "high": 0.1316, "low": 0.125, "close": 0.1277, "volume": 24253421.4, "close_time": 1770278399999, "quote_volume": 3093429.42499, "trades": 18968, "taker_buy_base": 11236436.7, "taker_buy_quote": 1434706.25184 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.1278, "high": 0.1294, "low": 0.1234, "close": 0.1251, "volume": 13956591.2, "close_time": 1770292799999, "quote_volume": 1763101.87467, "trades": 8791, "taker_buy_base": 5899467.4, "taker_buy_quote": 744844.69514 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.1252, "high": 0.1274, "low": 0.1116, "close": 0.1175, "volume": 45864868.4, "close_time": 1770307199999, "quote_volume": 5532015.06584, "trades": 26865, "taker_buy_base": 19864310.0, "taker_buy_quote": 2402165.28308 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.1175, "high": 0.1205, "low": 0.0992, "close": 0.1012, "volume": 93690195.0, "close_time": 1770321599999, "quote_volume": 10002346.16197, "trades": 70435, "taker_buy_base": 41267424.8, "taker_buy_quote": 4423582.78694 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.1012, "high": 0.1029, "low": 0.0943, "close": 0.0985, "volume": 56277316.8, "close_time": 1770335999999, "quote_volume": 5590826.44771, "trades": 31600, "taker_buy_base": 25816424.1, "taker_buy_quote": 2564657.39307 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0987, "high": 0.1078, "low": 0.088, "close": 0.1023, "volume": 90853938.1, "close_time": 1770350399999, "quote_volume": 8868833.71897, "trades": 46859, "taker_buy_base": 45383568.8, "taker_buy_quote": 4431458.52848 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.1022, "high": 0.1055, "low": 0.0989, "close": 0.1025, "volume": 25757351.6, "close_time": 1770364799999, "quote_volume": 2625115.89771, "trades": 14606, "taker_buy_base": 12035136.2, "taker_buy_quote": 1227347.38594 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.1026, "high": 0.1034, "low": 0.0969, "close": 0.1018, "volume": 20783726.5, "close_time": 1770379199999, "quote_volume": 2100791.59689, "trades": 12062, "taker_buy_base": 9752670.9, "taker_buy_quote": 987129.79049 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.1016, "high": 0.1067, "low": 0.0994, "close": 0.1036, "volume": 37290800.4, "close_time": 1770393599999, "quote_volume": 3849337.37768, "trades": 17893, "taker_buy_base": 17844024.9, "taker_buy_quote": 1842602.56013 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.1036, "high": 0.1128, "low": 0.1034, "close": 0.1074, "volume": 35055410.0, "close_time": 1770407999999, "quote_volume": 3796424.16957, "trades": 19397, "taker_buy_base": 18148858.9, "taker_buy_quote": 1967769.65774 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.1073, "high": 0.109, "low": 0.1051, "close": 0.1056, "volume": 11921549.6, "close_time": 1770422399999, "quote_volume": 1273810.49756, "trades": 8355, "taker_buy_base": 5744067.3, "taker_buy_quote": 614078.2817 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1057, "high": 0.1061, "low": 0.1017, "close": 0.1028, "volume": 20640139.3, "close_time": 1770436799999, "quote_volume": 2143181.67746, "trades": 10624, "taker_buy_base": 9320054.0, "taker_buy_quote": 967821.00275 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.1026, "high": 0.1029, "low": 0.0947, "close": 0.0961, "volume": 33523975.7, "close_time": 1770451199999, "quote_volume": 3320710.7785, "trades": 14212, "taker_buy_base": 15658368.2, "taker_buy_quote": 1546447.65197 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0961, "high": 0.0973, "low": 0.0915, "close": 0.0927, "volume": 23430243.7, "close_time": 1770465599999, "quote_volume": 2210569.40816, "trades": 9882, "taker_buy_base": 11087732.0, "taker_buy_quote": 1047102.80269 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0928, "high": 0.0951, "low": 0.086, "close": 0.0911, "volume": 40354737.0, "close_time": 1770479999999, "quote_volume": 3672134.0646, "trades": 21299, "taker_buy_base": 18064305.6, "taker_buy_quote": 1645144.02818 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0911, "high": 0.0963, "low": 0.09, "close": 0.0926, "volume": 28715026.9, "close_time": 1770494399999, "quote_volume": 2668160.17464, "trades": 13254, "taker_buy_base": 14206894.6, "taker_buy_quote": 1321731.38361 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0926, "high": 0.094, "low": 0.0902, "close": 0.091, "volume": 7090939.9, "close_time": 1770508799999, "quote_volume": 652776.63124, "trades": 5191, "taker_buy_base": 3568862.7, "taker_buy_quote": 328373.21897 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0911, "high": 0.0963, "low": 0.0902, "close": 0.0912, "volume": 18756754.7, "close_time": 1770523199999, "quote_volume": 1744981.48504, "trades": 9516, "taker_buy_base": 9378941.7, "taker_buy_quote": 873582.37116 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0911, "high": 0.0946, "low": 0.0905, "close": 0.0941, "volume": 13739455.9, "close_time": 1770537599999, "quote_volume": 1267611.02254, "trades": 7444, "taker_buy_base": 8298381.5, "taker_buy_quote": 766685.35886 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.094, "high": 0.0956, "low": 0.0915, "close": 0.095, "volume": 13802551.2, "close_time": 1770551999999, "quote_volume": 1294409.35217, "trades": 7687, "taker_buy_base": 6587287.3, "taker_buy_quote": 617795.18224 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0949, "high": 0.0986, "low": 0.0933, "close": 0.0947, "volume": 21768022.9, "close_time": 1770566399999, "quote_volume": 2073586.30064, "trades": 10490, "taker_buy_base": 10384658.7, "taker_buy_quote": 989298.41049 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0947, "high": 0.0984, "low": 0.0923, "close": 0.0978, "volume": 14296744.5, "close_time": 1770580799999, "quote_volume": 1364203.79757, "trades": 8330, "taker_buy_base": 7093808.8, "taker_buy_quote": 677583.1548 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0977, "high": 0.0986, "low": 0.0945, "close": 0.0951, "volume": 9351265.8, "close_time": 1770595199999, "quote_volume": 903174.04635, "trades": 7034, "taker_buy_base": 4949248.6, "taker_buy_quote": 478510.9686 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0951, "high": 0.1043, "low": 0.0939, "close": 0.1028, "volume": 22608980.9, "close_time": 1770609599999, "quote_volume": 2247600.48184, "trades": 11955, "taker_buy_base": 10725394.6, "taker_buy_quote": 1067062.10292 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.1027, "high": 0.108, "low": 0.098, "close": 0.099, "volume": 32898002.9, "close_time": 1770623999999, "quote_volume": 3366983.37402, "trades": 18514, "taker_buy_base": 15308576.7, "taker_buy_quote": 1570082.41978 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0989, "high": 0.1003, "low": 0.0923, "close": 0.0937, "volume": 20601752.3, "close_time": 1770638399999, "quote_volume": 1995383.38423, "trades": 11126, "taker_buy_base": 9709308.5, "taker_buy_quote": 940803.2106 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0937, "high": 0.0986, "low": 0.0924, "close": 0.0973, "volume": 17024890.9, "close_time": 1770652799999, "quote_volume": 1618101.45085, "trades": 8588, "taker_buy_base": 8599012.0, "taker_buy_quote": 818229.17772 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0974, "high": 0.1014, "low": 0.0963, "close": 0.1008, "volume": 15067334.3, "close_time": 1770667199999, "quote_volume": 1486346.21442, "trades": 8121, "taker_buy_base": 6773372.8, "taker_buy_quote": 668931.14932 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1007, "high": 0.1008, "low": 0.0988, "close": 0.0995, "volume": 6471659.7, "close_time": 1770681599999, "quote_volume": 646514.33387, "trades": 5468, "taker_buy_base": 2863670.9, "taker_buy_quote": 286160.15846 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0995, "high": 0.101, "low": 0.0974, "close": 0.0997, "volume": 12614058.0, "close_time": 1770695999999, "quote_volume": 1252933.96699, "trades": 8375, "taker_buy_base": 5712335.1, "taker_buy_quote": 567277.74783 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0998, "high": 0.1006, "low": 0.0955, "close": 0.0996, "volume": 16315472.0, "close_time": 1770710399999, "quote_volume": 1603210.44234, "trades": 8776, "taker_buy_base": 7755179.9, "taker_buy_quote": 762748.7192 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0995, "high": 0.1027, "low": 0.0984, "close": 0.0999, "volume": 15541742.1, "close_time": 1770724799999, "quote_volume": 1557054.54764, "trades": 8421, "taker_buy_base": 7555062.3, "taker_buy_quote": 757474.76404 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0999, "high": 0.1011, "low": 0.0971, "close": 0.1002, "volume": 16460528.3, "close_time": 1770739199999, "quote_volume": 1632068.30509, "trades": 7661, "taker_buy_base": 7874367.3, "taker_buy_quote": 781650.36309 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.1002, "high": 0.1012, "low": 0.0978, "close": 0.0994, "volume": 10095437.4, "close_time": 1770753599999, "quote_volume": 1004613.84581, "trades": 6280, "taker_buy_base": 4753174.4, "taker_buy_quote": 473291.31168 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0993, "high": 0.1019, "low": 0.0989, "close": 0.1017, "volume": 5754875.9, "close_time": 1770767999999, "quote_volume": 579331.35613, "trades": 3183, "taker_buy_base": 2873276.8, "taker_buy_quote": 289366.89979 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1017, "high": 0.1047, "low": 0.1013, "close": 0.1028, "volume": 12797024.1, "close_time": 1770782399999, "quote_volume": 1317663.86281, "trades": 7273, "taker_buy_base": 6515325.6, "taker_buy_quote": 670945.30752 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.1027, "high": 0.1034, "low": 0.0947, "close": 0.097, "volume": 23402929.5, "close_time": 1770796799999, "quote_volume": 2312283.23872, "trades": 13797, "taker_buy_base": 11803625.4, "taker_buy_quote": 1164981.351 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0969, "high": 0.0986, "low": 0.0951, "close": 0.0983, "volume": 11195451.3, "close_time": 1770811199999, "quote_volume": 1084522.4588, "trades": 6091, "taker_buy_base": 5663026.4, "taker_buy_quote": 549168.80074 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0983, "high": 0.1018, "low": 0.0962, "close": 0.0985, "volume": 23193620.2, "close_time": 1770825599999, "quote_volume": 2296959.10147, "trades": 14890, "taker_buy_base": 11625549.6, "taker_buy_quote": 1152426.8122 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0985, "high": 0.1017, "low": 0.0977, "close": 0.1007, "volume": 9603066.6, "close_time": 1770839999999, "quote_volume": 958107.69941, "trades": 8430, "taker_buy_base": 4529022.3, "taker_buy_quote": 452145.63567 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.1006, "high": 0.104, "low": 0.0989, "close": 0.0999, "volume": 9078894.0, "close_time": 1770854399999, "quote_volume": 922256.85255, "trades": 8231, "taker_buy_base": 4548126.5, "taker_buy_quote": 461902.03631 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0998, "high": 0.1028, "low": 0.0998, "close": 0.101, "volume": 10540490.3, "close_time": 1770868799999, "quote_volume": 1066702.30426, "trades": 6308, "taker_buy_base": 5559461.1, "taker_buy_quote": 562797.05168 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.1009, "high": 0.1032, "low": 0.0994, "close": 0.1019, "volume": 9397391.3, "close_time": 1770883199999, "quote_volume": 952702.59282, "trades": 6120, "taker_buy_base": 4955544.6, "taker_buy_quote": 502921.08928 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.1019, "high": 0.1044, "low": 0.1007, "close": 0.1017, "volume": 12334503.7, "close_time": 1770897599999, "quote_volume": 1264804.35126, "trades": 6255, "taker_buy_base": 6624784.9, "taker_buy_quote": 679793.09428 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.1017, "high": 0.1022, "low": 0.0986, "close": 0.099, "volume": 17554058.5, "close_time": 1770911999999, "quote_volume": 1766212.04268, "trades": 9005, "taker_buy_base": 8342417.6, "taker_buy_quote": 839767.82019 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0991, "high": 0.1009, "low": 0.0963, "close": 0.1001, "volume": 12783373.2, "close_time": 1770926399999, "quote_volume": 1253014.68405, "trades": 8168, "taker_buy_base": 6287917.6, "taker_buy_quote": 616730.10008 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.1002, "high": 0.1021, "low": 0.0975, "close": 0.1012, "volume": 6812694.9, "close_time": 1770940799999, "quote_volume": 678842.81395, "trades": 3800, "taker_buy_base": 3246037.6, "taker_buy_quote": 323284.24482 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1012, "high": 0.103, "low": 0.0987, "close": 0.0992, "volume": 11353684.6, "close_time": 1770955199999, "quote_volume": 1141001.15383, "trades": 7464, "taker_buy_base": 5327662.8, "taker_buy_quote": 535764.08225 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.0992, "high": 0.1001, "low": 0.0967, "close": 0.0989, "volume": 8216323.5, "close_time": 1770969599999, "quote_volume": 809840.12716, "trades": 4851, "taker_buy_base": 4129393.8, "taker_buy_quote": 406917.92424 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.099, "high": 0.0999, "low": 0.0978, "close": 0.0983, "volume": 4991544.5, "close_time": 1770983999999, "quote_volume": 493111.93015, "trades": 3814, "taker_buy_base": 2095463.1, "taker_buy_quote": 207021.29851 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0983, "high": 0.1022, "low": 0.0971, "close": 0.1012, "volume": 12466024.4, "close_time": 1770998399999, "quote_volume": 1239969.19877, "trades": 8374, "taker_buy_base": 6190146.4, "taker_buy_quote": 616521.80569 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.1012, "high": 0.1041, "low": 0.1011, "close": 0.1017, "volume": 13680078.1, "close_time": 1771012799999, "quote_volume": 1404741.72076, "trades": 10590, "taker_buy_base": 8063350.5, "taker_buy_quote": 828473.88555 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.1017, "high": 0.1017, "low": 0.0991, "close": 0.1004, "volume": 5736342.3, "close_time": 1771027199999, "quote_volume": 576065.60184, "trades": 3434, "taker_buy_base": 2715722.5, "taker_buy_quote": 272581.96922 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1004, "high": 0.1034, "low": 0.0998, "close": 0.1013, "volume": 8849710.2, "close_time": 1771041599999, "quote_volume": 902379.67955, "trades": 4649, "taker_buy_base": 4344077.8, "taker_buy_quote": 442854.34204 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1014, "high": 0.1026, "low": 0.0994, "close": 0.1024, "volume": 7743341.2, "close_time": 1771055999999, "quote_volume": 782292.19999, "trades": 4338, "taker_buy_base": 3970366.5, "taker_buy_quote": 401154.03268 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1024, "high": 0.1058, "low": 0.1015, "close": 0.1049, "volume": 12126513.7, "close_time": 1771070399999, "quote_volume": 1251640.66054, "trades": 6083, "taker_buy_base": 6310758.1, "taker_buy_quote": 651873.91137 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.105, "high": 0.1118, "low": 0.1044, "close": 0.1096, "volume": 24270139.6, "close_time": 1771084799999, "quote_volume": 2626685.22095, "trades": 12003, "taker_buy_base": 12220172.9, "taker_buy_quote": 1320341.35724 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1096, "high": 0.1113, "low": 0.1066, "close": 0.1109, "volume": 14588059.8, "close_time": 1771099199999, "quote_volume": 1597130.92388, "trades": 6985, "taker_buy_base": 6897384.2, "taker_buy_quote": 754779.26337 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1109, "high": 0.1148, "low": 0.1092, "close": 0.1132, "volume": 12965354.1, "close_time": 1771113599999, "quote_volume": 1449420.28667, "trades": 6962, "taker_buy_base": 6303455.3, "taker_buy_quote": 704015.06955 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1131, "high": 0.1186, "low": 0.1122, "close": 0.1161, "volume": 22292464.6, "close_time": 1771127999999, "quote_volume": 2567159.24832, "trades": 17974, "taker_buy_base": 11786222.7, "taker_buy_quote": 1357444.83287 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.116, "high": 0.1209, "low": 0.1159, "close": 0.117, "volume": 22707593.9, "close_time": 1771142399999, "quote_volume": 2685687.30533, "trades": 13836, "taker_buy_base": 11648728.9, "taker_buy_quote": 1378613.67165 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.117, "high": 0.1176, "low": 0.1084, "close": 0.1112, "volume": 17637631.8, "close_time": 1771156799999, "quote_volume": 1969134.51328, "trades": 13965, "taker_buy_base": 8007874.8, "taker_buy_quote": 893732.99777 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1112, "high": 0.1121, "low": 0.1053, "close": 0.1066, "volume": 18245276.8, "close_time": 1771171199999, "quote_volume": 1960857.78282, "trades": 11647, "taker_buy_base": 8237903.9, "taker_buy_quote": 885100.80876 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.1064, "high": 0.1068, "low": 0.101, "close": 0.1018, "volume": 14517554.4, "close_time": 1771185599999, "quote_volume": 1497949.72138, "trades": 9349, "taker_buy_base": 6639461.9, "taker_buy_quote": 684614.85867 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.1018, "high": 0.1039, "low": 0.1013, "close": 0.1034, "volume": 7454423.6, "close_time": 1771199999999, "quote_volume": 765690.01077, "trades": 5485, "taker_buy_base": 3599607.1, "taker_buy_quote": 369899.75802 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1034, "high": 0.1092, "low": 0.102, "close": 0.1076, "volume": 13114520.5, "close_time": 1771214399999, "quote_volume": 1400114.41848, "trades": 8569, "taker_buy_base": 5863986.6, "taker_buy_quote": 625929.97482 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.1077, "high": 0.1085, "low": 0.1065, "close": 0.1076, "volume": 6465502.3, "close_time": 1771228799999, "quote_volume": 695176.19415, "trades": 3984, "taker_buy_base": 2830142.5, "taker_buy_quote": 304510.43223 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1076, "high": 0.1126, "low": 0.1075, "close": 0.1098, "volume": 11226605.2, "close_time": 1771243199999, "quote_volume": 1236232.95297, "trades": 7150, "taker_buy_base": 5944624.9, "taker_buy_quote": 654709.66339 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.1098, "high": 0.1109, "low": 0.1013, "close": 0.1028, "volume": 23473733.3, "close_time": 1771257599999, "quote_volume": 2478495.80689, "trades": 13484, "taker_buy_base": 11472852.3, "taker_buy_quote": 1211838.01719 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.1028, "high": 0.1031, "low": 0.0989, "close": 0.0998, "volume": 19837258.0, "close_time": 1771271999999, "quote_volume": 1992827.31439, "trades": 11860, "taker_buy_base": 9832929.6, "taker_buy_quote": 987972.18792 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.0999, "high": 0.1004, "low": 0.0971, "close": 0.0993, "volume": 13231254.7, "close_time": 1771286399999, "quote_volume": 1306411.84312, "trades": 8968, "taker_buy_base": 5845866.3, "taker_buy_quote": 577351.49742 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0995, "high": 0.102, "low": 0.0982, "close": 0.1006, "volume": 7743839.8, "close_time": 1771300799999, "quote_volume": 772554.15809, "trades": 6796, "taker_buy_base": 3598471.6, "taker_buy_quote": 359455.951 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1005, "high": 0.1009, "low": 0.0982, "close": 0.0988, "volume": 7578887.6, "close_time": 1771315199999, "quote_volume": 754526.47822, "trades": 4345, "taker_buy_base": 3733636.5, "taker_buy_quote": 372037.04965 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0988, "high": 0.0997, "low": 0.0973, "close": 0.0983, "volume": 8015197.7, "close_time": 1771329599999, "quote_volume": 789450.54835, "trades": 4665, "taker_buy_base": 3569333.5, "taker_buy_quote": 351845.36298 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0984, "high": 0.1001, "low": 0.0945, "close": 0.0969, "volume": 14093084.4, "close_time": 1771343999999, "quote_volume": 1371209.3639, "trades": 9197, "taker_buy_base": 6159018.5, "taker_buy_quote": 599029.25758 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0969, "high": 0.0982, "low": 0.0953, "close": 0.0969, "volume": 8348337.8, "close_time": 1771358399999, "quote_volume": 808737.38999, "trades": 6344, "taker_buy_base": 3724669.8, "taker_buy_quote": 361014.01898 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.0969, "high": 0.0972, "low": 0.0958, "close": 0.0966, "volume": 3341843.0, "close_time": 1771372799999, "quote_volume": 322163.31139, "trades": 2729, "taker_buy_base": 1538485.4, "taker_buy_quote": 148441.62833 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0966, "high": 0.0981, "low": 0.0964, "close": 0.0976, "volume": 4757288.7, "close_time": 1771387199999, "quote_volume": 462349.75661, "trades": 3787, "taker_buy_base": 2178964.6, "taker_buy_quote": 211894.79508 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.0976, "high": 0.0997, "low": 0.0972, "close": 0.0978, "volume": 11111085.9, "close_time": 1771401599999, "quote_volume": 1093088.62847, "trades": 5175, "taker_buy_base": 5504279.5, "taker_buy_quote": 542044.29007 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.0978, "high": 0.099, "low": 0.0964, "close": 0.0971, "volume": 7655402.1, "close_time": 1771415999999, "quote_volume": 749059.01958, "trades": 2801, "taker_buy_base": 3743286.8, "taker_buy_quote": 366522.68855 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.097, "high": 0.0983, "low": 0.0941, "close": 0.0971, "volume": 10864861.0, "close_time": 1771430399999, "quote_volume": 1044232.60919, "trades": 4802, "taker_buy_base": 5031613.4, "taker_buy_quote": 483933.92701 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0972, "high": 0.0973, "low": 0.0915, "close": 0.0922, "volume": 11078258.3, "close_time": 1771444799999, "quote_volume": 1043376.96958, "trades": 4801, "taker_buy_base": 5072587.1, "taker_buy_quote": 477740.12066 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.0922, "high": 0.0926, "low": 0.0901, "close": 0.0907, "volume": 8601358.6, "close_time": 1771459199999, "quote_volume": 785388.8649, "trades": 4252, "taker_buy_base": 4175760.2, "taker_buy_quote": 381520.05999 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0908, "high": 0.0951, "low": 0.0906, "close": 0.0945, "volume": 8907248.8, "close_time": 1771473599999, "quote_volume": 827734.97676, "trades": 4304, "taker_buy_base": 4198021.5, "taker_buy_quote": 389800.32806 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0944, "high": 0.0965, "low": 0.0942, "close": 0.0954, "volume": 7033422.6, "close_time": 1771487999999, "quote_volume": 669329.92809, "trades": 3423, "taker_buy_base": 3263660.8, "taker_buy_quote": 311002.51651 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.0953, "high": 0.0955, "low": 0.0884, "close": 0.0889, "volume": 18772283.5, "close_time": 1771502399999, "quote_volume": 1719396.72478, "trades": 8691, "taker_buy_base": 7724607.7, "taker_buy_quote": 708416.34438 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.089, "high": 0.0899, "low": 0.0809, "close": 0.0824, "volume": 35333989.7, "close_time": 1771516799999, "quote_volume": 3042534.46166, "trades": 11610, "taker_buy_base": 16632991.6, "taker_buy_quote": 1428978.46569 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0824, "high": 0.0855, "low": 0.0822, "close": 0.0844, "volume": 16076330.4, "close_time": 1771531199999, "quote_volume": 1345882.56292, "trades": 5847, "taker_buy_base": 8896271.5, "taker_buy_quote": 744572.47751 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0844, "high": 0.0861, "low": 0.084, "close": 0.086, "volume": 5485467.1, "close_time": 1771545599999, "quote_volume": 466959.26993, "trades": 2936, "taker_buy_base": 3003553.1, "taker_buy_quote": 255804.07892 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0859, "high": 0.0871, "low": 0.0846, "close": 0.0847, "volume": 6769182.0, "close_time": 1771559999999, "quote_volume": 580844.84472, "trades": 3063, "taker_buy_base": 3229129.4, "taker_buy_quote": 277131.40233 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0848, "high": 0.0884, "low": 0.0834, "close": 0.0879, "volume": 15005249.8, "close_time": 1771574399999, "quote_volume": 1287114.21581, "trades": 4659, "taker_buy_base": 6867079.5, "taker_buy_quote": 589828.95005 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.088, "high": 0.0904, "low": 0.0867, "close": 0.0872, "volume": 15026262.2, "close_time": 1771588799999, "quote_volume": 1331838.46506, "trades": 6010, "taker_buy_base": 7484321.2, "taker_buy_quote": 664161.43545 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.0872, "high": 0.0892, "low": 0.0848, "close": 0.0886, "volume": 31276999.3, "close_time": 1771603199999, "quote_volume": 2707159.77943, "trades": 14302, "taker_buy_base": 14533936.6, "taker_buy_quote": 1259698.82873 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0886, "high": 0.0895, "low": 0.0858, "close": 0.0885, "volume": 11315916.9, "close_time": 1771617599999, "quote_volume": 995065.95843, "trades": 4596, "taker_buy_base": 5301154.4, "taker_buy_quote": 466061.00305 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0886, "high": 0.0894, "low": 0.0882, "close": 0.0889, "volume": 5191593.9, "close_time": 1771631999999, "quote_volume": 461481.30741, "trades": 2613, "taker_buy_base": 2486187.1, "taker_buy_quote": 220948.80517 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0888, "high": 0.0907, "low": 0.0881, "close": 0.0903, "volume": 6631991.5, "close_time": 1771646399999, "quote_volume": 592117.97297, "trades": 2943, "taker_buy_base": 3058061.9, "taker_buy_quote": 273294.88741 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0904, "high": 0.0908, "low": 0.087, "close": 0.0884, "volume": 11675323.2, "close_time": 1771660799999, "quote_volume": 1038034.46012, "trades": 5243, "taker_buy_base": 4178220.3, "taker_buy_quote": 371981.42819 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.0884, "high": 0.0898, "low": 0.0866, "close": 0.087, "volume": 9917828.1, "close_time": 1771675199999, "quote_volume": 875412.86466, "trades": 5602, "taker_buy_base": 4897670.1, "taker_buy_quote": 432667.96877 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.087, "high": 0.0873, "low": 0.0854, "close": 0.0861, "volume": 20599617.2, "close_time": 1771689599999, "quote_volume": 1777359.52467, "trades": 12114, "taker_buy_base": 8295379.1, "taker_buy_quote": 716367.14563 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.086, "high": 0.086, "low": 0.0842, "close": 0.0844, "volume": 7107846.7, "close_time": 1771703999999, "quote_volume": 604932.66017, "trades": 2940, "taker_buy_base": 3077977.0, "taker_buy_quote": 261972.39413 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.0844, "high": 0.0848, "low": 0.0832, "close": 0.084, "volume": 6205529.8, "close_time": 1771718399999, "quote_volume": 521418.79699, "trades": 2450, "taker_buy_base": 2639412.8, "taker_buy_quote": 221737.67267 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0841, "high": 0.0852, "low": 0.0821, "close": 0.0842, "volume": 7088363.7, "close_time": 1771732799999, "quote_volume": 591151.52206, "trades": 3140, "taker_buy_base": 3032201.0, "taker_buy_quote": 253267.31698 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0841, "high": 0.0843, "low": 0.0831, "close": 0.0841, "volume": 3557152.9, "close_time": 1771747199999, "quote_volume": 297902.67656, "trades": 1582, "taker_buy_base": 2011784.1, "taker_buy_quote": 168477.96864 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0841, "high": 0.0851, "low": 0.0837, "close": 0.0842, "volume": 5864261.8, "close_time": 1771761599999, "quote_volume": 494504.71489, "trades": 3192, "taker_buy_base": 2942533.0, "taker_buy_quote": 248112.84399 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0842, "high": 0.0842, "low": 0.0701, "close": 0.0723, "volume": 76015065.3, "close_time": 1771775999999, "quote_volume": 5654284.23709, "trades": 32787, "taker_buy_base": 35631634.4, "taker_buy_quote": 2639118.08393 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0723, "high": 0.0725, "low": 0.065, "close": 0.0688, "volume": 93899795.9, "close_time": 1771790399999, "quote_volume": 6380246.66016, "trades": 26837, "taker_buy_base": 39840995.3, "taker_buy_quote": 2709831.33728 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0687, "high": 0.0688, "low": 0.0632, "close": 0.0667, "volume": 34229961.9, "close_time": 1771804799999, "quote_volume": 2249046.96127, "trades": 13800, "taker_buy_base": 15302110.1, "taker_buy_quote": 1007534.56505 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0667, "high": 0.0682, "low": 0.0585, "close": 0.0587, "volume": 73544184.9, "close_time": 1771819199999, "quote_volume": 4594851.73403, "trades": 20281, "taker_buy_base": 32559751.7, "taker_buy_quote": 2040041.33388 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0587, "high": 0.0629, "low": 0.057, "close": 0.0621, "volume": 46494482.8, "close_time": 1771833599999, "quote_volume": 2791126.95789, "trades": 12107, "taker_buy_base": 22321757.1, "taker_buy_quote": 1340311.09108 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0622, "high": 0.0626, "low": 0.0597, "close": 0.061, "volume": 28828112.4, "close_time": 1771847999999, "quote_volume": 1765565.11774, "trades": 7769, "taker_buy_base": 12702765.7, "taker_buy_quote": 778102.3307 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.061, "high": 0.0612, "low": 0.0582, "close": 0.0592, "volume": 34822467.6, "close_time": 1771862399999, "quote_volume": 2074730.66973, "trades": 8538, "taker_buy_base": 16687929.0, "taker_buy_quote": 994658.25883 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0591, "high": 0.0601, "low": 0.0525, "close": 0.0563, "volume": 54704477.9, "close_time": 1771876799999, "quote_volume": 3030274.98347, "trades": 18383, "taker_buy_base": 27018745.3, "taker_buy_quote": 1497728.87956 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0564, "high": 0.0598, "low": 0.0548, "close": 0.0579, "volume": 19736105.3, "close_time": 1771891199999, "quote_volume": 1143753.56263, "trades": 5271, "taker_buy_base": 9545757.4, "taker_buy_quote": 552638.29273 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0579, "high": 0.0623, "low": 0.0566, "close": 0.0598, "volume": 31949159.1, "close_time": 1771905599999, "quote_volume": 1898946.40492, "trades": 7072, "taker_buy_base": 16061286.1, "taker_buy_quote": 955077.37669 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0598, "high": 0.0606, "low": 0.0558, "close": 0.0572, "volume": 30141324.2, "close_time": 1771919999999, "quote_volume": 1757707.83969, "trades": 7456, "taker_buy_base": 14150106.9, "taker_buy_quote": 825066.92311 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0572, "high": 0.0594, "low": 0.0563, "close": 0.0592, "volume": 13484874.2, "close_time": 1771934399999, "quote_volume": 780073.45251, "trades": 4105, "taker_buy_base": 6690548.5, "taker_buy_quote": 386933.33925 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0592, "high": 0.063, "low": 0.0588, "close": 0.0615, "volume": 31083625.4, "close_time": 1771948799999, "quote_volume": 1884145.52583, "trades": 11575, "taker_buy_base": 15778902.1, "taker_buy_quote": 956653.60105 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0616, "high": 0.0642, "low": 0.0611, "close": 0.0622, "volume": 38212621.8, "close_time": 1771963199999, "quote_volume": 2394519.61113, "trades": 11418, "taker_buy_base": 18934387.4, "taker_buy_quote": 1186862.00032 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0622, "high": 0.0638, "low": 0.0615, "close": 0.0624, "volume": 8232460.5, "close_time": 1771977599999, "quote_volume": 515536.32974, "trades": 4092, "taker_buy_base": 3687198.3, "taker_buy_quote": 230966.28549 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0625, "high": 0.068, "low": 0.0624, "close": 0.0634, "volume": 36850096.0, "close_time": 1771991999999, "quote_volume": 2409812.46395, "trades": 17074, "taker_buy_base": 20352493.4, "taker_buy_quote": 1334775.97237 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0633, "high": 0.0634, "low": 0.0609, "close": 0.062, "volume": 14535950.9, "close_time": 1772006399999, "quote_volume": 903758.1108, "trades": 5098, "taker_buy_base": 6605778.7, "taker_buy_quote": 411106.04307 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.062, "high": 0.0629, "low": 0.0615, "close": 0.062, "volume": 8973817.6, "close_time": 1772020799999, "quote_volume": 558451.63641, "trades": 3586, "taker_buy_base": 4677952.1, "taker_buy_quote": 291279.22004 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.062, "high": 0.0627, "low": 0.0586, "close": 0.0606, "volume": 26810250.1, "close_time": 1772035199999, "quote_volume": 1634134.04774, "trades": 8108, "taker_buy_base": 12600723.8, "taker_buy_quote": 767661.19831 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.0606, "high": 0.0654, "low": 0.0604, "close": 0.064, "volume": 37048046.5, "close_time": 1772049599999, "quote_volume": 2351459.54138, "trades": 9937, "taker_buy_base": 18066163.2, "taker_buy_quote": 1147493.22603 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.0639, "high": 0.0665, "low": 0.0613, "close": 0.0617, "volume": 23876985.8, "close_time": 1772063999999, "quote_volume": 1530938.00342, "trades": 8505, "taker_buy_base": 12259556.3, "taker_buy_quote": 786231.15248 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0618, "high": 0.0649, "low": 0.0612, "close": 0.0638, "volume": 17785777.0, "close_time": 1772078399999, "quote_volume": 1121254.02254, "trades": 6993, "taker_buy_base": 8542582.2, "taker_buy_quote": 538367.5463 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.0637, "high": 0.0659, "low": 0.0626, "close": 0.0629, "volume": 15832675.1, "close_time": 1772092799999, "quote_volume": 1014684.02742, "trades": 4818, "taker_buy_base": 7930544.1, "taker_buy_quote": 508434.60427 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0628, "high": 0.0643, "low": 0.0609, "close": 0.0624, "volume": 16990776.7, "close_time": 1772107199999, "quote_volume": 1059074.26129, "trades": 4540, "taker_buy_base": 7914248.2, "taker_buy_quote": 494692.97979 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0624, "high": 0.0648, "low": 0.0616, "close": 0.0627, "volume": 27050566.0, "close_time": 1772121599999, "quote_volume": 1713834.48783, "trades": 7524, "taker_buy_base": 14414779.4, "taker_buy_quote": 913731.16528 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0627, "high": 0.0661, "low": 0.0612, "close": 0.065, "volume": 21384040.9, "close_time": 1772135999999, "quote_volume": 1358509.35356, "trades": 9093, "taker_buy_base": 10131173.4, "taker_buy_quote": 644144.58529 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0649, "high": 0.0664, "low": 0.0636, "close": 0.0657, "volume": 13529360.0, "close_time": 1772150399999, "quote_volume": 882665.27395, "trades": 6565, "taker_buy_base": 6678868.0, "taker_buy_quote": 435769.18537 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0655, "high": 0.0708, "low": 0.0644, "close": 0.0708, "volume": 25451694.1, "close_time": 1772164799999, "quote_volume": 1724671.28025, "trades": 7806, "taker_buy_base": 14200077.4, "taker_buy_quote": 961264.36381 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0707, "high": 0.0762, "low": 0.069, "close": 0.075, "volume": 72909801.0, "close_time": 1772179199999, "quote_volume": 5276086.04221, "trades": 23757, "taker_buy_base": 38467387.4, "taker_buy_quote": 2787175.72083 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.075, "high": 0.0793, "low": 0.0681, "close": 0.0692, "volume": 68864429.7, "close_time": 1772193599999, "quote_volume": 5102884.64877, "trades": 21180, "taker_buy_base": 33384528.7, "taker_buy_quote": 2473562.46 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0691, "high": 0.0729, "low": 0.0682, "close": 0.0718, "volume": 20914144.9, "close_time": 1772207999999, "quote_volume": 1473969.92738, "trades": 8560, "taker_buy_base": 10813212.1, "taker_buy_quote": 763441.91738 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0717, "high": 0.0745, "low": 0.07, "close": 0.072, "volume": 23377501.0, "close_time": 1772222399999, "quote_volume": 1691472.82437, "trades": 7939, "taker_buy_base": 11464324.0, "taker_buy_quote": 830506.6281 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0719, "high": 0.0756, "low": 0.0712, "close": 0.0754, "volume": 11875761.6, "close_time": 1772236799999, "quote_volume": 875962.17317, "trades": 5526, "taker_buy_base": 6413270.7, "taker_buy_quote": 473778.33779 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0753, "high": 0.0753, "low": 0.0605, "close": 0.0629, "volume": 110754643.5, "close_time": 1772251199999, "quote_volume": 7405814.38574, "trades": 35422, "taker_buy_base": 52881718.2, "taker_buy_quote": 3529785.70224 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0629, "high": 0.0668, "low": 0.0574, "close": 0.0653, "volume": 121541342.5, "close_time": 1772265599999, "quote_volume": 7594820.54194, "trades": 35834, "taker_buy_base": 59466232.4, "taker_buy_quote": 3717801.84467 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0653, "high": 0.0676, "low": 0.064, "close": 0.0645, "volume": 34164082.9, "close_time": 1772279999999, "quote_volume": 2237072.54633, "trades": 11715, "taker_buy_base": 17401629.6, "taker_buy_quote": 1138719.46056 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0646, "high": 0.0733, "low": 0.0645, "close": 0.0696, "volume": 44539150.1, "close_time": 1772294399999, "quote_volume": 3093888.88059, "trades": 18157, "taker_buy_base": 22201951.0, "taker_buy_quote": 1540728.85188 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0697, "high": 0.0718, "low": 0.0681, "close": 0.0711, "volume": 15225394.5, "close_time": 1772308799999, "quote_volume": 1062059.40935, "trades": 5866, "taker_buy_base": 8571508.2, "taker_buy_quote": 598539.73752 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0709, "high": 0.0728, "low": 0.0695, "close": 0.0699, "volume": 13090242.1, "close_time": 1772323199999, "quote_volume": 931817.26247, "trades": 5861, "taker_buy_base": 5299036.6, "taker_buy_quote": 377940.35054 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.07, "high": 0.071, "low": 0.0683, "close": 0.0688, "volume": 18875517.5, "close_time": 1772337599999, "quote_volume": 1314542.05304, "trades": 7527, "taker_buy_base": 8968123.8, "taker_buy_quote": 625499.36104 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0687, "high": 0.0696, "low": 0.0668, "close": 0.0676, "volume": 15392631.9, "close_time": 1772351999999, "quote_volume": 1048158.62388, "trades": 7230, "taker_buy_base": 6203919.7, "taker_buy_quote": 422889.55629 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.0677, "high": 0.0683, "low": 0.0657, "close": 0.067, "volume": 15929193.7, "close_time": 1772366399999, "quote_volume": 1064657.22996, "trades": 4599, "taker_buy_base": 7814640.6, "taker_buy_quote": 522868.25937 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.067, "high": 0.0688, "low": 0.066, "close": 0.0678, "volume": 16374841.7, "close_time": 1772380799999, "quote_volume": 1106502.2396, "trades": 4742, "taker_buy_base": 7676572.8, "taker_buy_quote": 518883.53182 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0678, "high": 0.0679, "low": 0.0633, "close": 0.0639, "volume": 18139518.9, "close_time": 1772395199999, "quote_volume": 1196321.14036, "trades": 6857, "taker_buy_base": 9535332.1, "taker_buy_quote": 630373.0972 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0639, "high": 0.0648, "low": 0.0619, "close": 0.0641, "volume": 10007754.7, "close_time": 1772409599999, "quote_volume": 633696.0753, "trades": 3941, "taker_buy_base": 5131869.3, "taker_buy_quote": 325255.36713 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0642, "high": 0.0662, "low": 0.0635, "close": 0.0648, "volume": 12801010.2, "close_time": 1772423999999, "quote_volume": 830989.8427, "trades": 4599, "taker_buy_base": 5637043.1, "taker_buy_quote": 365699.77378 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0648, "high": 0.0648, "low": 0.0625, "close": 0.063, "volume": 8345303.5, "close_time": 1772438399999, "quote_volume": 531432.892, "trades": 3650, "taker_buy_base": 3858431.4, "taker_buy_quote": 245823.03524 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.063, "high": 0.0641, "low": 0.0625, "close": 0.0636, "volume": 7412834.5, "close_time": 1772452799999, "quote_volume": 470108.65752, "trades": 2704, "taker_buy_base": 3586332.0, "taker_buy_quote": 227960.1183 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0636, "high": 0.0678, "low": 0.0628, "close": 0.0663, "volume": 24477441.5, "close_time": 1772467199999, "quote_volume": 1600159.27794, "trades": 6513, "taker_buy_base": 10992530.1, "taker_buy_quote": 720106.36459 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.0664, "high": 0.0672, "low": 0.0616, "close": 0.0626, "volume": 23912869.1, "close_time": 1772481599999, "quote_volume": 1542439.55485, "trades": 7618, "taker_buy_base": 10436067.1, "taker_buy_quote": 672516.98103 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0626, "high": 0.063, "low": 0.0596, "close": 0.0601, "volume": 18014187.2, "close_time": 1772495999999, "quote_volume": 1095637.09285, "trades": 8531, "taker_buy_base": 6777358.9, "taker_buy_quote": 412817.39965 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0602, "high": 0.0626, "low": 0.0597, "close": 0.0623, "volume": 13312352.8, "close_time": 1772510399999, "quote_volume": 817052.49854, "trades": 4699, "taker_buy_base": 5709393.4, "taker_buy_quote": 350689.38358 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0623, "high": 0.0624, "low": 0.0606, "close": 0.062, "volume": 11622066.9, "close_time": 1772524799999, "quote_volume": 716792.54215, "trades": 3019, "taker_buy_base": 5019842.8, "taker_buy_quote": 309937.16136 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0619, "high": 0.062, "low": 0.0601, "close": 0.0611, "volume": 12328454.8, "close_time": 1772539199999, "quote_volume": 750966.88314, "trades": 3258, "taker_buy_base": 5890425.6, "taker_buy_quote": 358938.52052 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0611, "high": 0.0618, "low": 0.0589, "close": 0.0604, "volume": 14523232.2, "close_time": 1772553599999, "quote_volume": 875296.80947, "trades": 4403, "taker_buy_base": 6610621.2, "taker_buy_quote": 398678.90458 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0603, "high": 0.0617, "low": 0.0595, "close": 0.061, "volume": 15698864.5, "close_time": 1772567999999, "quote_volume": 952324.30516, "trades": 3917, "taker_buy_base": 8320165.9, "taker_buy_quote": 504548.81908 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0611, "high": 0.0625, "low": 0.0604, "close": 0.0612, "volume": 8807342.7, "close_time": 1772582399999, "quote_volume": 541341.54691, "trades": 2791, "taker_buy_base": 4766249.9, "taker_buy_quote": 292983.46226 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0612, "high": 0.0616, "low": 0.0578, "close": 0.059, "volume": 24010126.2, "close_time": 1772596799999, "quote_volume": 1424017.90747, "trades": 7916, "taker_buy_base": 9029773.3, "taker_buy_quote": 536181.4509 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.0589, "high": 0.0606, "low": 0.0584, "close": 0.0603, "volume": 10388036.5, "close_time": 1772611199999, "quote_volume": 619179.31654, "trades": 3014, "taker_buy_base": 5601443.2, "taker_buy_quote": 334509.00566 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0603, "high": 0.0637, "low": 0.0597, "close": 0.0626, "volume": 26214267.7, "close_time": 1772625599999, "quote_volume": 1624844.24536, "trades": 5816, "taker_buy_base": 12348558.9, "taker_buy_quote": 766056.22016 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0626, "high": 0.0641, "low": 0.0614, "close": 0.0637, "volume": 23567874.5, "close_time": 1772639999999, "quote_volume": 1482473.25066, "trades": 5338, "taker_buy_base": 11302589.7, "taker_buy_quote": 710912.02858 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0638, "high": 0.0639, "low": 0.0617, "close": 0.0625, "volume": 20912542.1, "close_time": 1772654399999, "quote_volume": 1311190.45376, "trades": 4942, "taker_buy_base": 9854268.0, "taker_buy_quote": 617666.19455 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.0625, "high": 0.0632, "low": 0.0598, "close": 0.0608, "volume": 16882696.0, "close_time": 1772668799999, "quote_volume": 1040852.98722, "trades": 4242, "taker_buy_base": 9213084.2, "taker_buy_quote": 568242.25988 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0608, "high": 0.062, "low": 0.0603, "close": 0.0613, "volume": 9143492.9, "close_time": 1772683199999, "quote_volume": 559980.84949, "trades": 2424, "taker_buy_base": 4847736.6, "taker_buy_quote": 297050.8248 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.0612, "high": 0.0621, "low": 0.0593, "close": 0.0598, "volume": 11501725.8, "close_time": 1772697599999, "quote_volume": 699815.42268, "trades": 2791, "taker_buy_base": 3927365.8, "taker_buy_quote": 239371.21584 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.0597, "high": 0.0615, "low": 0.0594, "close": 0.0603, "volume": 16078901.8, "close_time": 1772711999999, "quote_volume": 970383.76582, "trades": 3502, "taker_buy_base": 6964495.7, "taker_buy_quote": 420758.61048 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.0602, "high": 0.062, "low": 0.0597, "close": 0.0605, "volume": 21122106.9, "close_time": 1772726399999, "quote_volume": 1287194.91533, "trades": 4329, "taker_buy_base": 10638111.5, "taker_buy_quote": 649153.52174 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0606, "high": 0.0606, "low": 0.0553, "close": 0.0576, "volume": 39389963.1, "close_time": 1772740799999, "quote_volume": 2255068.12008, "trades": 10347, "taker_buy_base": 16603704.4, "taker_buy_quote": 949264.84477 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.0577, "high": 0.0588, "low": 0.0568, "close": 0.0574, "volume": 11718535.0, "close_time": 1772755199999, "quote_volume": 679292.03678, "trades": 3173, "taker_buy_base": 4916429.1, "taker_buy_quote": 285103.67196 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0573, "high": 0.0591, "low": 0.0572, "close": 0.0585, "volume": 10104533.8, "close_time": 1772769599999, "quote_volume": 590216.0042, "trades": 2595, "taker_buy_base": 5607142.9, "taker_buy_quote": 327964.6478 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.0585, "high": 0.0606, "low": 0.0577, "close": 0.0603, "volume": 12894863.6, "close_time": 1772783999999, "quote_volume": 759192.22721, "trades": 2769, "taker_buy_base": 6025189.5, "taker_buy_quote": 354848.04817 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0603, "high": 0.0609, "low": 0.0585, "close": 0.06, "volume": 16949299.9, "close_time": 1772798399999, "quote_volume": 1017418.47739, "trades": 5378, "taker_buy_base": 8865642.6, "taker_buy_quote": 532629.86051 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0599, "high": 0.0601, "low": 0.0574, "close": 0.0589, "volume": 22681545.3, "close_time": 1772812799999, "quote_volume": 1334426.55065, "trades": 6972, "taker_buy_base": 11069066.8, "taker_buy_quote": 651299.95545 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0589, "high": 0.0639, "low": 0.0587, "close": 0.0623, "volume": 30511261.6, "close_time": 1772827199999, "quote_volume": 1879388.50095, "trades": 11135, "taker_buy_base": 15658837.1, "taker_buy_quote": 965180.76712 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0623, "high": 0.0656, "low": 0.0612, "close": 0.0627, "volume": 26260348.7, "close_time": 1772841599999, "quote_volume": 1667963.19103, "trades": 9023, "taker_buy_base": 12679465.3, "taker_buy_quote": 805546.73976 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0627, "high": 0.0654, "low": 0.0616, "close": 0.062, "volume": 22643773.1, "close_time": 1772855999999, "quote_volume": 1440892.83039, "trades": 7221, "taker_buy_base": 9435886.7, "taker_buy_quote": 599009.88762 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.062, "high": 0.0632, "low": 0.0609, "close": 0.0618, "volume": 11532823.2, "close_time": 1772870399999, "quote_volume": 715772.06572, "trades": 4671, "taker_buy_base": 6284717.1, "taker_buy_quote": 390850.09233 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0618, "high": 0.0627, "low": 0.0597, "close": 0.0603, "volume": 13590366.3, "close_time": 1772884799999, "quote_volume": 828959.97492, "trades": 4214, "taker_buy_base": 6174674.4, "taker_buy_quote": 377649.91955 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0603, "high": 0.061, "low": 0.0592, "close": 0.0601, "volume": 7803554.2, "close_time": 1772899199999, "quote_volume": 468673.5964, "trades": 2808, "taker_buy_base": 2754231.6, "taker_buy_quote": 165454.98386 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0601, "high": 0.0601, "low": 0.0584, "close": 0.0588, "volume": 8370293.0, "close_time": 1772913599999, "quote_volume": 496320.85325, "trades": 3075, "taker_buy_base": 3605955.3, "taker_buy_quote": 213882.38745 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0587, "high": 0.06, "low": 0.0581, "close": 0.059, "volume": 3440649.5, "close_time": 1772927999999, "quote_volume": 203183.91264, "trades": 1802, "taker_buy_base": 1580021.8, "taker_buy_quote": 93429.53044 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.059, "high": 0.0609, "low": 0.0588, "close": 0.0602, "volume": 8668610.8, "close_time": 1772942399999, "quote_volume": 515834.63799, "trades": 2967, "taker_buy_base": 3651649.7, "taker_buy_quote": 217649.87933 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0601, "high": 0.0619, "low": 0.0595, "close": 0.0613, "volume": 7453805.3, "close_time": 1772956799999, "quote_volume": 452331.23911, "trades": 3044, "taker_buy_base": 3401920.8, "taker_buy_quote": 206334.67474 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0613, "high": 0.0614, "low": 0.0587, "close": 0.0593, "volume": 12304588.8, "close_time": 1772971199999, "quote_volume": 737631.30748, "trades": 3561, "taker_buy_base": 5221711.2, "taker_buy_quote": 313560.2975 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0593, "high": 0.0597, "low": 0.0585, "close": 0.0592, "volume": 7472289.7, "close_time": 1772985599999, "quote_volume": 441651.20319, "trades": 2568, "taker_buy_base": 3372871.9, "taker_buy_quote": 199506.65077 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0591, "high": 0.0613, "low": 0.0587, "close": 0.0612, "volume": 7549664.9, "close_time": 1772999999999, "quote_volume": 453962.0793, "trades": 3133, "taker_buy_base": 3951738.0, "taker_buy_quote": 237565.74833 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0612, "high": 0.0627, "low": 0.0606, "close": 0.0614, "volume": 15713979.2, "close_time": 1773014399999, "quote_volume": 967889.9884, "trades": 5997, "taker_buy_base": 7956408.8, "taker_buy_quote": 490469.79556 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0614, "high": 0.0633, "low": 0.0608, "close": 0.0625, "volume": 14407505.5, "close_time": 1773028799999, "quote_volume": 889312.78405, "trades": 5504, "taker_buy_base": 7030460.5, "taker_buy_quote": 434249.29038 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0625, "high": 0.0629, "low": 0.0613, "close": 0.0622, "volume": 9911860.8, "close_time": 1773043199999, "quote_volume": 615561.8959, "trades": 3354, "taker_buy_base": 5529945.0, "taker_buy_quote": 343712.37513 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0623, "high": 0.0628, "low": 0.0615, "close": 0.0626, "volume": 5869117.6, "close_time": 1773057599999, "quote_volume": 364337.53404, "trades": 2380, "taker_buy_base": 2967169.0, "taker_buy_quote": 184399.97468 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0626, "high": 0.0637, "low": 0.0614, "close": 0.0616, "volume": 12028667.2, "close_time": 1773071999999, "quote_volume": 754564.50838, "trades": 3696, "taker_buy_base": 6415868.3, "taker_buy_quote": 402567.7716 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0617, "high": 0.0635, "low": 0.0614, "close": 0.063, "volume": 6966606.0, "close_time": 1773086399999, "quote_volume": 435130.82042, "trades": 2507, "taker_buy_base": 3318436.8, "taker_buy_quote": 207260.37029 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.063, "high": 0.0638, "low": 0.0626, "close": 0.063, "volume": 4919585.3, "close_time": 1773100799999, "quote_volume": 310726.6091, "trades": 2276, "taker_buy_base": 2420691.7, "taker_buy_quote": 153009.9265 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.063, "high": 0.0647, "low": 0.0628, "close": 0.0632, "volume": 10949416.1, "close_time": 1773115199999, "quote_volume": 699396.87768, "trades": 4023, "taker_buy_base": 5402131.0, "taker_buy_quote": 345406.77998 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0632, "high": 0.0636, "low": 0.0622, "close": 0.0635, "volume": 10623598.5, "close_time": 1773129599999, "quote_volume": 669248.58141, "trades": 2810, "taker_buy_base": 4766860.2, "taker_buy_quote": 300587.81201 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0636, "high": 0.0643, "low": 0.0629, "close": 0.0635, "volume": 10224844.4, "close_time": 1773143999999, "quote_volume": 650655.94843, "trades": 3033, "taker_buy_base": 4686433.7, "taker_buy_quote": 298414.84466 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0635, "high": 0.0638, "low": 0.0614, "close": 0.0628, "volume": 12354270.4, "close_time": 1773158399999, "quote_volume": 772686.24356, "trades": 3246, "taker_buy_base": 5548305.1, "taker_buy_quote": 346905.0761 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0629, "high": 0.0647, "low": 0.0624, "close": 0.0638, "volume": 7509857.3, "close_time": 1773172799999, "quote_volume": 477338.81574, "trades": 2414, "taker_buy_base": 4160999.8, "taker_buy_quote": 264841.85698 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0639, "high": 0.0644, "low": 0.0623, "close": 0.063, "volume": 5492591.7, "close_time": 1773187199999, "quote_volume": 347524.67143, "trades": 2035, "taker_buy_base": 2888912.3, "taker_buy_quote": 182786.80746 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0629, "high": 0.0633, "low": 0.0619, "close": 0.0624, "volume": 6663972.1, "close_time": 1773201599999, "quote_volume": 417780.12667, "trades": 2287, "taker_buy_base": 3291433.2, "taker_buy_quote": 206546.2637 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0623, "high": 0.0649, "low": 0.0622, "close": 0.0639, "volume": 10090212.2, "close_time": 1773215999999, "quote_volume": 639535.88397, "trades": 3387, "taker_buy_base": 4910477.5, "taker_buy_quote": 311523.25223 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0639, "high": 0.0654, "low": 0.0632, "close": 0.0643, "volume": 17819384.8, "close_time": 1773230399999, "quote_volume": 1145672.02364, "trades": 4495, "taker_buy_base": 8979954.9, "taker_buy_quote": 578238.10033 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0643, "high": 0.067, "low": 0.0638, "close": 0.0643, "volume": 20802409.0, "close_time": 1773244799999, "quote_volume": 1361631.97625, "trades": 5607, "taker_buy_base": 10245941.9, "taker_buy_quote": 670399.06445 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0643, "high": 0.0662, "low": 0.0641, "close": 0.0642, "volume": 8024167.2, "close_time": 1773259199999, "quote_volume": 521325.27333, "trades": 2352, "taker_buy_base": 3491817.5, "taker_buy_quote": 226631.99583 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0641, "high": 0.0642, "low": 0.0624, "close": 0.0626, "volume": 9702121.7, "close_time": 1773273599999, "quote_volume": 614033.42013, "trades": 2421, "taker_buy_base": 4372934.6, "taker_buy_quote": 276689.80744 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0626, "high": 0.0631, "low": 0.0607, "close": 0.0614, "volume": 8074470.4, "close_time": 1773287999999, "quote_volume": 500708.97021, "trades": 2840, "taker_buy_base": 3257489.2, "taker_buy_quote": 202212.81359 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0613, "high": 0.0618, "low": 0.0607, "close": 0.0616, "volume": 5925314.7, "close_time": 1773302399999, "quote_volume": 362708.75878, "trades": 2013, "taker_buy_base": 2732897.7, "taker_buy_quote": 167467.75785 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0616, "high": 0.0642, "low": 0.061, "close": 0.0634, "volume": 13107311.8, "close_time": 1773316799999, "quote_volume": 827423.78034, "trades": 3531, "taker_buy_base": 6475166.1, "taker_buy_quote": 408688.16464 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0634, "high": 0.0645, "low": 0.0619, "close": 0.0628, "volume": 11111627.8, "close_time": 1773331199999, "quote_volume": 702264.38251, "trades": 3062, "taker_buy_base": 4930501.2, "taker_buy_quote": 311762.14441 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0627, "high": 0.0631, "low": 0.0622, "close": 0.063, "volume": 5071186.7, "close_time": 1773345599999, "quote_volume": 317385.92388, "trades": 1297, "taker_buy_base": 2340347.2, "taker_buy_quote": 146513.02806 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.0629, "high": 0.0639, "low": 0.0624, "close": 0.0631, "volume": 3522266.8, "close_time": 1773359999999, "quote_volume": 222371.4938, "trades": 1243, "taker_buy_base": 1579315.1, "taker_buy_quote": 99830.3772 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.063, "high": 0.0644, "low": 0.0626, "close": 0.064, "volume": 9335480.0, "close_time": 1773374399999, "quote_volume": 596367.33563, "trades": 2287, "taker_buy_base": 4731747.0, "taker_buy_quote": 302355.91973 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.064, "high": 0.0641, "low": 0.0631, "close": 0.0634, "volume": 7530059.4, "close_time": 1773388799999, "quote_volume": 478843.6857, "trades": 1883, "taker_buy_base": 3585855.1, "taker_buy_quote": 228128.10891 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0633, "high": 0.0635, "low": 0.0619, "close": 0.0622, "volume": 13920975.0, "close_time": 1773403199999, "quote_volume": 873120.74268, "trades": 2830, "taker_buy_base": 5578457.1, "taker_buy_quote": 350012.28544 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0622, "high": 0.0637, "low": 0.061, "close": 0.0614, "volume": 21392504.1, "close_time": 1773417599999, "quote_volume": 1332585.36723, "trades": 4251, "taker_buy_base": 9747375.5, "taker_buy_quote": 607668.16906 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.0614, "high": 0.0616, "low": 0.0601, "close": 0.0605, "volume": 10910046.1, "close_time": 1773431999999, "quote_volume": 664770.48272, "trades": 2849, "taker_buy_base": 5185898.0, "taker_buy_quote": 316239.11144 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0604, "high": 0.061, "low": 0.0592, "close": 0.0606, "volume": 11199322.2, "close_time": 1773446399999, "quote_volume": 674104.87255, "trades": 3279, "taker_buy_base": 4432715.4, "taker_buy_quote": 267080.37453 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0606, "high": 0.0613, "low": 0.0598, "close": 0.0601, "volume": 16935932.8, "close_time": 1773460799999, "quote_volume": 1022644.36162, "trades": 5370, "taker_buy_base": 5488426.4, "taker_buy_quote": 331635.41168 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.06, "high": 0.0604, "low": 0.0571, "close": 0.058, "volume": 21336105.7, "close_time": 1773475199999, "quote_volume": 1258538.48303, "trades": 5880, "taker_buy_base": 8387287.9, "taker_buy_quote": 495450.3596 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.058, "high": 0.0586, "low": 0.0575, "close": 0.0582, "volume": 7294582.4, "close_time": 1773489599999, "quote_volume": 423331.05688, "trades": 2207, "taker_buy_base": 3662500.1, "taker_buy_quote": 212597.59724 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0581, "high": 0.0599, "low": 0.0578, "close": 0.0593, "volume": 6545196.5, "close_time": 1773503999999, "quote_volume": 384469.06884, "trades": 1914, "taker_buy_base": 3446860.0, "taker_buy_quote": 202605.05154 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0593, "high": 0.0601, "low": 0.0588, "close": 0.0591, "volume": 6407976.4, "close_time": 1773518399999, "quote_volume": 381650.78362, "trades": 1930, "taker_buy_base": 2488186.0, "taker_buy_quote": 148227.88279 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.059, "high": 0.0605, "low": 0.059, "close": 0.0597, "volume": 3752400.4, "close_time": 1773532799999, "quote_volume": 224548.8028, "trades": 1281, "taker_buy_base": 1573502.2, "taker_buy_quote": 94195.481 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0597, "high": 0.0599, "low": 0.0592, "close": 0.0592, "volume": 4781079.8, "close_time": 1773547199999, "quote_volume": 284644.08074, "trades": 1474, "taker_buy_base": 2106429.7, "taker_buy_quote": 125412.05086 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0593, "high": 0.0603, "low": 0.0593, "close": 0.06, "volume": 4451711.9, "close_time": 1773561599999, "quote_volume": 265981.46961, "trades": 1424, "taker_buy_base": 2201278.3, "taker_buy_quote": 131613.15889 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.06, "high": 0.0626, "low": 0.0598, "close": 0.0616, "volume": 14470161.4, "close_time": 1773575999999, "quote_volume": 892265.86141, "trades": 3699, "taker_buy_base": 7515050.3, "taker_buy_quote": 463647.2167 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0617, "high": 0.0622, "low": 0.0609, "close": 0.0615, "volume": 9469549.3, "close_time": 1773590399999, "quote_volume": 581373.83391, "trades": 2660, "taker_buy_base": 4620624.5, "taker_buy_quote": 283663.86706 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.0615, "high": 0.0619, "low": 0.0612, "close": 0.0618, "volume": 4028351.2, "close_time": 1773604799999, "quote_volume": 248116.79934, "trades": 1228, "taker_buy_base": 2010497.3, "taker_buy_quote": 123825.55204 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0618, "high": 0.0634, "low": 0.0616, "close": 0.0619, "volume": 8113285.2, "close_time": 1773619199999, "quote_volume": 507246.84917, "trades": 2104, "taker_buy_base": 3939455.7, "taker_buy_quote": 246243.53512 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0619, "high": 0.0626, "low": 0.0612, "close": 0.0616, "volume": 8309996.1, "close_time": 1773633599999, "quote_volume": 514709.84538, "trades": 1994, "taker_buy_base": 3946092.0, "taker_buy_quote": 244454.2795 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0616, "high": 0.0629, "low": 0.0616, "close": 0.0626, "volume": 10646937.9, "close_time": 1773647999999, "quote_volume": 664460.85438, "trades": 1852, "taker_buy_base": 5242241.6, "taker_buy_quote": 327332.23376 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.0626, "high": 0.0644, "low": 0.0624, "close": 0.0629, "volume": 18387808.3, "close_time": 1773662399999, "quote_volume": 1165576.33399, "trades": 5297, "taker_buy_base": 10357278.7, "taker_buy_quote": 656706.53542 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.0628, "high": 0.0631, "low": 0.0612, "close": 0.0615, "volume": 14094695.3, "close_time": 1773676799999, "quote_volume": 877987.05019, "trades": 3894, "taker_buy_base": 5981368.1, "taker_buy_quote": 372804.19125 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0615, "high": 0.0627, "low": 0.0612, "close": 0.0619, "volume": 14911246.9, "close_time": 1773691199999, "quote_volume": 923482.75047, "trades": 3973, "taker_buy_base": 5952014.8, "taker_buy_quote": 369062.64406 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.0619, "high": 0.0636, "low": 0.0618, "close": 0.0627, "volume": 14820403.1, "close_time": 1773705599999, "quote_volume": 930423.61035, "trades": 4099, "taker_buy_base": 7729804.2, "taker_buy_quote": 484368.00634 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0627, "high": 0.0646, "low": 0.062, "close": 0.0636, "volume": 25183826.9, "close_time": 1773719999999, "quote_volume": 1596040.21221, "trades": 7126, "taker_buy_base": 13239370.0, "taker_buy_quote": 839783.51356 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0636, "high": 0.0641, "low": 0.0623, "close": 0.0626, "volume": 12448172.0, "close_time": 1773734399999, "quote_volume": 784407.67067, "trades": 4350, "taker_buy_base": 5635149.0, "taker_buy_quote": 355216.09006 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.0626, "high": 0.0629, "low": 0.0611, "close": 0.0618, "volume": 11057208.3, "close_time": 1773748799999, "quote_volume": 682758.37858, "trades": 2396, "taker_buy_base": 5355290.0, "taker_buy_quote": 330638.84262 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0617, "high": 0.0618, "low": 0.0589, "close": 0.0595, "volume": 18365639.0, "close_time": 1773763199999, "quote_volume": 1111256.1609, "trades": 3662, "taker_buy_base": 8877208.7, "taker_buy_quote": 537362.97392 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0595, "high": 0.0599, "low": 0.0582, "close": 0.0584, "volume": 12950897.3, "close_time": 1773777599999, "quote_volume": 767853.36905, "trades": 2105, "taker_buy_base": 6165132.7, "taker_buy_quote": 365811.18657 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.0584, "high": 0.06, "low": 0.0581, "close": 0.0598, "volume": 8716859.5, "close_time": 1773791999999, "quote_volume": 515442.51395, "trades": 1980, "taker_buy_base": 3928281.4, "taker_buy_quote": 232188.64754 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0598, "high": 0.063, "low": 0.0597, "close": 0.0618, "volume": 16528517.5, "close_time": 1773806399999, "quote_volume": 1017806.50995, "trades": 4208, "taker_buy_base": 8709185.5, "taker_buy_quote": 535982.93689 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0617, "high": 0.0619, "low": 0.0602, "close": 0.0604, "volume": 9274909.1, "close_time": 1773820799999, "quote_volume": 565776.65529, "trades": 2095, "taker_buy_base": 4273539.8, "taker_buy_quote": 260700.68241 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0603, "high": 0.0617, "low": 0.0592, "close": 0.0599, "volume": 10923460.7, "close_time": 1773835199999, "quote_volume": 661250.48917, "trades": 2173, "taker_buy_base": 5358592.5, "taker_buy_quote": 324792.42966 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0598, "high": 0.0604, "low": 0.0563, "close": 0.0588, "volume": 24748103.8, "close_time": 1773849599999, "quote_volume": 1450844.85555, "trades": 6391, "taker_buy_base": 13160628.3, "taker_buy_quote": 769213.56663 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0587, "high": 0.0592, "low": 0.0578, "close": 0.0583, "volume": 9099581.3, "close_time": 1773863999999, "quote_volume": 530230.57655, "trades": 2139, "taker_buy_base": 5334344.7, "taker_buy_quote": 310578.02477 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.0582, "high": 0.0606, "low": 0.0579, "close": 0.0597, "volume": 6459781.9, "close_time": 1773878399999, "quote_volume": 385075.82155, "trades": 2297, "taker_buy_base": 3430489.3, "taker_buy_quote": 204452.92546 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0597, "high": 0.0608, "low": 0.0587, "close": 0.0603, "volume": 8206424.2, "close_time": 1773892799999, "quote_volume": 490984.47299, "trades": 2255, "taker_buy_base": 3673186.3, "taker_buy_quote": 219921.3946 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0604, "high": 0.0604, "low": 0.0589, "close": 0.0601, "volume": 7438203.2, "close_time": 1773907199999, "quote_volume": 444734.52667, "trades": 2056, "taker_buy_base": 3576436.1, "taker_buy_quote": 213988.5985 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0601, "high": 0.061, "low": 0.0598, "close": 0.0602, "volume": 7129951.5, "close_time": 1773921599999, "quote_volume": 430774.18348, "trades": 2036, "taker_buy_base": 3757027.2, "taker_buy_quote": 227112.11167 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0601, "high": 0.0602, "low": 0.0571, "close": 0.0579, "volume": 14531804.1, "close_time": 1773935999999, "quote_volume": 852698.34864, "trades": 3857, "taker_buy_base": 6091877.6, "taker_buy_quote": 358512.75742 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0579, "high": 0.0586, "low": 0.0574, "close": 0.0582, "volume": 5395946.8, "close_time": 1773950399999, "quote_volume": 313742.98, "trades": 1967, "taker_buy_base": 2763590.1, "taker_buy_quote": 160695.41686 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0581, "high": 0.0586, "low": 0.0575, "close": 0.0579, "volume": 5685120.4, "close_time": 1773964799999, "quote_volume": 330874.47938, "trades": 2890, "taker_buy_base": 3197298.8, "taker_buy_quote": 186173.96494 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0579, "high": 0.059, "low": 0.0575, "close": 0.0582, "volume": 10113630.5, "close_time": 1773979199999, "quote_volume": 587445.00322, "trades": 5372, "taker_buy_base": 5316089.4, "taker_buy_quote": 309115.54378 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0582, "high": 0.0583, "low": 0.0563, "close": 0.0572, "volume": 9434081.7, "close_time": 1773993599999, "quote_volume": 541815.86361, "trades": 3207, "taker_buy_base": 4646455.4, "taker_buy_quote": 266961.38518 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0572, "high": 0.0581, "low": 0.057, "close": 0.0573, "volume": 5760619.0, "close_time": 1774007999999, "quote_volume": 331570.27171, "trades": 1777, "taker_buy_base": 2539517.9, "taker_buy_quote": 146173.91684 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0574, "high": 0.0576, "low": 0.0523, "close": 0.0542, "volume": 29349710.7, "close_time": 1774022399999, "quote_volume": 1619373.55068, "trades": 5949, "taker_buy_base": 11476595.5, "taker_buy_quote": 634040.66762 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0542, "high": 0.0544, "low": 0.0504, "close": 0.0513, "volume": 15499399.7, "close_time": 1774036799999, "quote_volume": 817145.5373, "trades": 4976, "taker_buy_base": 6693257.7, "taker_buy_quote": 352126.85208 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0513, "high": 0.0528, "low": 0.0507, "close": 0.0525, "volume": 13089757.2, "close_time": 1774051199999, "quote_volume": 680091.8284, "trades": 4239, "taker_buy_base": 5147254.7, "taker_buy_quote": 267134.12198 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0526, "high": 0.0538, "low": 0.0524, "close": 0.0535, "volume": 10173161.5, "close_time": 1774065599999, "quote_volume": 539288.09459, "trades": 3040, "taker_buy_base": 4605628.6, "taker_buy_quote": 244269.42521 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0536, "high": 0.0539, "low": 0.0522, "close": 0.053, "volume": 9717978.7, "close_time": 1774079999999, "quote_volume": 515023.95611, "trades": 2744, "taker_buy_base": 4709642.4, "taker_buy_quote": 250054.62655 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0529, "high": 0.0534, "low": 0.0518, "close": 0.0521, "volume": 7940291.8, "close_time": 1774094399999, "quote_volume": 416836.60567, "trades": 1992, "taker_buy_base": 3690477.9, "taker_buy_quote": 193836.43987 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0522, "high": 0.053, "low": 0.0515, "close": 0.0524, "volume": 9373089.3, "close_time": 1774108799999, "quote_volume": 491119.26566, "trades": 1956, "taker_buy_base": 4659441.5, "taker_buy_quote": 244311.82453 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0524, "high": 0.0532, "low": 0.0516, "close": 0.0527, "volume": 6742796.6, "close_time": 1774123199999, "quote_volume": 353233.08948, "trades": 1784, "taker_buy_base": 3081451.1, "taker_buy_quote": 161732.38784 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0527, "high": 0.0529, "low": 0.0481, "close": 0.0491, "volume": 14521491.1, "close_time": 1774137599999, "quote_volume": 724229.18892, "trades": 4700, "taker_buy_base": 6036197.8, "taker_buy_quote": 301203.78412 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0491, "high": 0.05, "low": 0.0482, "close": 0.0487, "volume": 32205443.5, "close_time": 1774151999999, "quote_volume": 1582665.6752, "trades": 9277, "taker_buy_base": 13452905.7, "taker_buy_quote": 662702.28578 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0487, "high": 0.0495, "low": 0.044, "close": 0.0452, "volume": 44962480.6, "close_time": 1774166399999, "quote_volume": 2105255.36523, "trades": 9399, "taker_buy_base": 18032481.2, "taker_buy_quote": 843526.018 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0452, "high": 0.0474, "low": 0.0448, "close": 0.0456, "volume": 25694072.7, "close_time": 1774180799999, "quote_volume": 1193935.42588, "trades": 6025, "taker_buy_base": 11542345.6, "taker_buy_quote": 535572.58379 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0456, "high": 0.0488, "low": 0.0456, "close": 0.0472, "volume": 11921383.4, "close_time": 1774195199999, "quote_volume": 565682.16883, "trades": 3789, "taker_buy_base": 5597156.3, "taker_buy_quote": 265701.15195 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0472, "high": 0.0478, "low": 0.0464, "close": 0.0471, "volume": 6088686.7, "close_time": 1774209599999, "quote_volume": 286651.34864, "trades": 1968, "taker_buy_base": 2947913.0, "taker_buy_quote": 138969.9078 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0472, "high": 0.0492, "low": 0.0472, "close": 0.0484, "volume": 7845921.8, "close_time": 1774223999999, "quote_volume": 379096.68174, "trades": 3059, "taker_buy_base": 4137718.6, "taker_buy_quote": 199816.79044 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0483, "high": 0.0486, "low": 0.0472, "close": 0.048, "volume": 6313287.3, "close_time": 1774238399999, "quote_volume": 302654.56338, "trades": 2318, "taker_buy_base": 3109922.9, "taker_buy_quote": 149112.76425 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.048, "high": 0.0484, "low": 0.0435, "close": 0.0443, "volume": 19072802.8, "close_time": 1774252799999, "quote_volume": 868951.78085, "trades": 5392, "taker_buy_base": 8570223.3, "taker_buy_quote": 390642.96099 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0443, "high": 0.047, "low": 0.0437, "close": 0.0461, "volume": 17970783.1, "close_time": 1774267199999, "quote_volume": 816009.10914, "trades": 4848, "taker_buy_base": 8384525.5, "taker_buy_quote": 381691.4573 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0461, "high": 0.0563, "low": 0.0456, "close": 0.0531, "volume": 94106028.3, "close_time": 1774281599999, "quote_volume": 4914872.10371, "trades": 34981, "taker_buy_base": 47181118.0, "taker_buy_quote": 2461867.1527 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0494, "high": 0.0505, "low": 0.0464, "close": 0.0469, "volume": 19341020.9, "close_time": 1774295999999, "quote_volume": 940786.48899, "trades": 6052, "taker_buy_base": 8154300.4, "taker_buy_quote": 397362.91506 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0468, "high": 0.0514, "low": 0.0468, "close": 0.0507, "volume": 16505765.4, "close_time": 1774310399999, "quote_volume": 822863.59414, "trades": 5966, "taker_buy_base": 9122010.5, "taker_buy_quote": 454473.85856 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0507, "high": 0.0509, "low": 0.0484, "close": 0.05, "volume": 20536766.2, "close_time": 1774324799999, "quote_volume": 1019202.29443, "trades": 5081, "taker_buy_base": 10026365.0, "taker_buy_quote": 498172.46151 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0499, "high": 0.0508, "low": 0.0493, "close": 0.0505, "volume": 14653655.7, "close_time": 1774339199999, "quote_volume": 733258.4175, "trades": 3414, "taker_buy_base": 7487034.0, "taker_buy_quote": 375004.108 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0506, "high": 0.0527, "low": 0.0502, "close": 0.0523, "volume": 29082296.1, "close_time": 1774353599999, "quote_volume": 1497190.13617, "trades": 7223, "taker_buy_base": 15249135.6, "taker_buy_quote": 785668.26182 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0523, "high": 0.0528, "low": 0.0495, "close": 0.0501, "volume": 33122386.3, "close_time": 1774367999999, "quote_volume": 1682641.36551, "trades": 8102, "taker_buy_base": 15933056.5, "taker_buy_quote": 810105.61197 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.05, "high": 0.0513, "low": 0.0498, "close": 0.051, "volume": 5521064.5, "close_time": 1774382399999, "quote_volume": 279965.4036, "trades": 1686, "taker_buy_base": 2847104.9, "taker_buy_quote": 144309.00841 } ] }, "1d": { "count": 77, "start_date": "2026-01-07T00:00:00", "end_date": "2026-03-24T00:00:00", "klines": [ { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.1139, "high": 0.186, "low": 0.1139, "close": 0.1443, "volume": 291233133.6, "close_time": 1767830399999, "quote_volume": 43219879.67813, "trades": 215962, "taker_buy_base": 148586204.2, "taker_buy_quote": 22157878.399 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1441, "high": 0.158, "low": 0.1125, "close": 0.1359, "volume": 443982775.6, "close_time": 1767916799999, "quote_volume": 60116866.24551, "trades": 285374, "taker_buy_base": 218749470.4, "taker_buy_quote": 29733729.98069 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.1361, "high": 0.1597, "low": 0.1254, "close": 0.1394, "volume": 249782448.9, "close_time": 1768003199999, "quote_volume": 35335507.97515, "trades": 201319, "taker_buy_base": 120445610.8, "taker_buy_quote": 17058002.75811 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1393, "high": 0.1775, "low": 0.1301, "close": 0.1726, "volume": 382226308.1, "close_time": 1768089599999, "quote_volume": 59506464.23886, "trades": 281611, "taker_buy_base": 201268895.3, "taker_buy_quote": 31355269.98028 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.1726, "high": 0.188, "low": 0.1453, "close": 0.1502, "volume": 336216860.0, "close_time": 1768175999999, "quote_volume": 54960471.58216, "trades": 245511, "taker_buy_base": 153515524.2, "taker_buy_quote": 25157801.6454 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1502, "high": 0.1726, "low": 0.1464, "close": 0.1594, "volume": 306360205.9, "close_time": 1768262399999, "quote_volume": 48946051.61818, "trades": 239679, "taker_buy_base": 155819179.9, "taker_buy_quote": 25000750.32111 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1594, "high": 0.1872, "low": 0.1581, "close": 0.1863, "volume": 306799498.1, "close_time": 1768348799999, "quote_volume": 53879209.9875, "trades": 358322, "taker_buy_base": 164910781.0, "taker_buy_quote": 28971163.44673 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.1863, "high": 0.289, "low": 0.1862, "close": 0.2648, "volume": 695362634.8, "close_time": 1768435199999, "quote_volume": 176334425.7665, "trades": 767846, "taker_buy_base": 347921454.0, "taker_buy_quote": 87939879.58732 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.2646, "high": 0.2684, "low": 0.1877, "close": 0.2159, "volume": 339518624.6, "close_time": 1768521599999, "quote_volume": 76370234.936, "trades": 327886, "taker_buy_base": 168223265.6, "taker_buy_quote": 37787163.90203 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.2159, "high": 0.2443, "low": 0.1958, "close": 0.2249, "volume": 203828045.9, "close_time": 1768607999999, "quote_volume": 44506940.3215, "trades": 183072, "taker_buy_base": 97834739.3, "taker_buy_quote": 21405125.5007 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.2248, "high": 0.2425, "low": 0.2156, "close": 0.2329, "volume": 146968317.1, "close_time": 1768694399999, "quote_volume": 33568505.67698, "trades": 143487, "taker_buy_base": 68103749.1, "taker_buy_quote": 15582803.04615 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.2331, "high": 0.2447, "low": 0.2106, "close": 0.2297, "volume": 158845171.4, "close_time": 1768780799999, "quote_volume": 36398511.63301, "trades": 157046, "taker_buy_base": 82265534.3, "taker_buy_quote": 18873033.75752 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2298, "high": 0.2375, "low": 0.1963, "close": 0.2093, "volume": 188024257.5, "close_time": 1768867199999, "quote_volume": 40005897.673, "trades": 193003, "taker_buy_base": 96708800.9, "taker_buy_quote": 20579850.42869 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.2092, "high": 0.2115, "low": 0.167, "close": 0.1701, "volume": 202100198.1, "close_time": 1768953599999, "quote_volume": 38778917.77369, "trades": 164095, "taker_buy_base": 93706802.3, "taker_buy_quote": 18003790.09548 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1701, "high": 0.1988, "low": 0.1603, "close": 0.1895, "volume": 284267722.8, "close_time": 1769039999999, "quote_volume": 50936954.02017, "trades": 203032, "taker_buy_base": 146130322.2, "taker_buy_quote": 26226818.16581 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1895, "high": 0.1965, "low": 0.17, "close": 0.1746, "volume": 110675711.2, "close_time": 1769126399999, "quote_volume": 19895798.78749, "trades": 97710, "taker_buy_base": 52691381.1, "taker_buy_quote": 9474566.68167 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1745, "high": 0.186, "low": 0.165, "close": 0.1758, "volume": 133477609.0, "close_time": 1769212799999, "quote_volume": 23333677.55062, "trades": 105819, "taker_buy_base": 55771245.0, "taker_buy_quote": 9787590.67373 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1757, "high": 0.1845, "low": 0.1717, "close": 0.1747, "volume": 71575442.2, "close_time": 1769299199999, "quote_volume": 12731348.99096, "trades": 55113, "taker_buy_base": 30549423.3, "taker_buy_quote": 5438949.01781 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1747, "high": 0.1788, "low": 0.1456, "close": 0.1542, "volume": 129836626.7, "close_time": 1769385599999, "quote_volume": 20757035.56167, "trades": 85936, "taker_buy_base": 59189762.6, "taker_buy_quote": 9432432.62765 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1542, "high": 0.1572, "low": 0.1488, "close": 0.1535, "volume": 69169869.4, "close_time": 1769471999999, "quote_volume": 10560666.51059, "trades": 52156, "taker_buy_base": 34383867.1, "taker_buy_quote": 5248478.65589 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1533, "high": 0.1645, "low": 0.1492, "close": 0.1611, "volume": 80208686.7, "close_time": 1769558399999, "quote_volume": 12509121.43631, "trades": 78458, "taker_buy_base": 39066343.3, "taker_buy_quote": 6089373.23677 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1611, "high": 0.1641, "low": 0.1533, "close": 0.1574, "volume": 56400675.7, "close_time": 1769644799999, "quote_volume": 8957187.53932, "trades": 45736, "taker_buy_base": 25642486.0, "taker_buy_quote": 4074862.93804 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1574, "high": 0.168, "low": 0.1372, "close": 0.16, "volume": 164229501.5, "close_time": 1769731199999, "quote_volume": 24966370.77735, "trades": 130523, "taker_buy_base": 81839361.1, "taker_buy_quote": 12451286.36943 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.16, "high": 0.1703, "low": 0.1491, "close": 0.1633, "volume": 121138474.3, "close_time": 1769817599999, "quote_volume": 19486375.79177, "trades": 125190, "taker_buy_base": 60924456.1, "taker_buy_quote": 9818286.20065 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1633, "high": 0.1752, "low": 0.1128, "close": 0.1277, "volume": 269944288.3, "close_time": 1769903999999, "quote_volume": 38355096.15203, "trades": 235378, "taker_buy_base": 137089357.3, "taker_buy_quote": 19455502.65146 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1277, "high": 0.1481, "low": 0.1235, "close": 0.1264, "volume": 166733705.6, "close_time": 1769990399999, "quote_volume": 22152840.20512, "trades": 119334, "taker_buy_base": 82832007.8, "taker_buy_quote": 11020705.22882 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1265, "high": 0.1333, "low": 0.1165, "close": 0.1279, "volume": 153510323.3, "close_time": 1770076799999, "quote_volume": 19283348.24869, "trades": 105705, "taker_buy_base": 76721578.8, "taker_buy_quote": 9620532.68514 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1281, "high": 0.146, "low": 0.1221, "close": 0.1404, "volume": 216787855.2, "close_time": 1770163199999, "quote_volume": 29634470.47163, "trades": 179862, "taker_buy_base": 119306723.6, "taker_buy_quote": 16306540.22762 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1404, "high": 0.1453, "low": 0.1277, "close": 0.1328, "volume": 111566674.8, "close_time": 1770249599999, "quote_volume": 15328269.84215, "trades": 82744, "taker_buy_base": 56156162.4, "taker_buy_quote": 7716115.76103 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1329, "high": 0.1353, "low": 0.0943, "close": 0.0985, "volume": 246367784.4, "close_time": 1770335999999, "quote_volume": 27617980.16409, "trades": 167821, "taker_buy_base": 110371181.8, "taker_buy_quote": 12405076.87046 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0987, "high": 0.1128, "low": 0.088, "close": 0.1056, "volume": 221662776.2, "close_time": 1770422399999, "quote_volume": 22514313.25838, "trades": 119172, "taker_buy_base": 108908327.0, "taker_buy_quote": 11070386.20448 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1057, "high": 0.1061, "low": 0.086, "close": 0.091, "volume": 153755062.5, "close_time": 1770508799999, "quote_volume": 14667532.7346, "trades": 74462, "taker_buy_base": 71906217.1, "taker_buy_quote": 6856620.08817 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0911, "high": 0.0986, "low": 0.0902, "close": 0.0951, "volume": 91714795.0, "close_time": 1770595199999, "quote_volume": 8647966.00431, "trades": 50501, "taker_buy_base": 46692326.6, "taker_buy_quote": 4403455.44615 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0951, "high": 0.108, "low": 0.0923, "close": 0.0995, "volume": 114672621.0, "close_time": 1770681599999, "quote_volume": 11360929.23923, "trades": 63772, "taker_buy_base": 53979335.5, "taker_buy_quote": 5351268.2188 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0995, "high": 0.1027, "low": 0.0955, "close": 0.1017, "volume": 76782113.7, "close_time": 1770767999999, "quote_volume": 7629212.464, "trades": 42696, "taker_buy_base": 36523395.8, "taker_buy_quote": 3631809.80563 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1017, "high": 0.1047, "low": 0.0947, "close": 0.0999, "volume": 89270985.7, "close_time": 1770854399999, "quote_volume": 8891793.21376, "trades": 58712, "taker_buy_base": 44684675.8, "taker_buy_quote": 4451569.94344 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0998, "high": 0.1044, "low": 0.0963, "close": 0.1012, "volume": 69422511.9, "close_time": 1770940799999, "quote_volume": 6982278.78902, "trades": 39656, "taker_buy_base": 35016163.4, "taker_buy_quote": 3525293.40033 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1012, "high": 0.1041, "low": 0.0967, "close": 0.1004, "volume": 56443997.4, "close_time": 1771027199999, "quote_volume": 5664729.73251, "trades": 38527, "taker_buy_base": 28521739.1, "taker_buy_quote": 2867280.96546 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1004, "high": 0.1148, "low": 0.0994, "close": 0.1132, "volume": 80543118.6, "close_time": 1771113599999, "quote_volume": 8609548.97158, "trades": 41020, "taker_buy_base": 40046214.8, "taker_buy_quote": 4275017.97625 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1131, "high": 0.1209, "low": 0.101, "close": 0.1034, "volume": 102854945.1, "close_time": 1771199999999, "quote_volume": 11446478.5819, "trades": 72256, "taker_buy_base": 49919799.3, "taker_buy_quote": 5569406.92774 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1034, "high": 0.1126, "low": 0.0971, "close": 0.0993, "volume": 87348874.0, "close_time": 1771286399999, "quote_volume": 9109258.53, "trades": 54015, "taker_buy_base": 41790402.2, "taker_buy_quote": 4362311.77297 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0995, "high": 0.102, "low": 0.0945, "close": 0.0966, "volume": 49121190.3, "close_time": 1771372799999, "quote_volume": 4818641.24994, "trades": 34076, "taker_buy_base": 22323615.3, "taker_buy_quote": 2191823.26852 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0966, "high": 0.0997, "low": 0.0901, "close": 0.0907, "volume": 54068254.6, "close_time": 1771459199999, "quote_volume": 5177495.84833, "trades": 25618, "taker_buy_base": 25706491.6, "taker_buy_quote": 2463655.88136 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0908, "high": 0.0965, "low": 0.0809, "close": 0.086, "volume": 91608742.1, "close_time": 1771545599999, "quote_volume": 8071837.92414, "trades": 36811, "taker_buy_base": 43719106.2, "taker_buy_quote": 3838574.21107 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0859, "high": 0.0904, "low": 0.0834, "close": 0.0889, "volume": 84585204.1, "close_time": 1771631999999, "quote_volume": 7363504.57086, "trades": 35243, "taker_buy_base": 39901808.2, "taker_buy_quote": 3477830.42478 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0888, "high": 0.0908, "low": 0.0832, "close": 0.084, "volume": 62138136.5, "close_time": 1771718399999, "quote_volume": 5409276.27958, "trades": 31292, "taker_buy_base": 26146721.2, "taker_buy_quote": 2278021.4968 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0841, "high": 0.0852, "low": 0.0632, "close": 0.0667, "volume": 220654601.5, "close_time": 1771804799999, "quote_volume": 15667136.77203, "trades": 81338, "taker_buy_base": 98761257.9, "taker_buy_quote": 7026342.11587 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0667, "high": 0.0682, "low": 0.0525, "close": 0.0579, "volume": 258129830.9, "close_time": 1771891199999, "quote_volume": 15400303.02549, "trades": 72349, "taker_buy_base": 120836706.2, "taker_buy_quote": 7203480.18678 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0579, "high": 0.0642, "low": 0.0558, "close": 0.0624, "volume": 153104065.2, "close_time": 1771977599999, "quote_volume": 9230929.16382, "trades": 45718, "taker_buy_base": 75302429.3, "taker_buy_quote": 4541559.52591 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0625, "high": 0.068, "low": 0.0586, "close": 0.0617, "volume": 148095146.9, "close_time": 1772063999999, "quote_volume": 9388553.8037, "trades": 52308, "taker_buy_base": 74562667.5, "taker_buy_quote": 4738546.8123 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0618, "high": 0.0664, "low": 0.0609, "close": 0.0657, "volume": 112573195.7, "close_time": 1772150399999, "quote_volume": 7150021.42659, "trades": 39533, "taker_buy_base": 55612195.3, "taker_buy_quote": 3535140.0663 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0655, "high": 0.0793, "low": 0.0644, "close": 0.0754, "volume": 223393332.3, "close_time": 1772236799999, "quote_volume": 16145046.89615, "trades": 74768, "taker_buy_base": 114742800.3, "taker_buy_quote": 8289729.42791 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0753, "high": 0.0753, "low": 0.0574, "close": 0.0699, "volume": 339314855.6, "close_time": 1772323199999, "quote_volume": 22325473.02642, "trades": 112855, "taker_buy_base": 165822076.0, "taker_buy_quote": 10903515.94741 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.07, "high": 0.071, "low": 0.0619, "close": 0.0641, "volume": 94719458.4, "close_time": 1772409599999, "quote_volume": 6363877.36214, "trades": 34896, "taker_buy_base": 45330458.3, "taker_buy_quote": 3045769.17285 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0642, "high": 0.0678, "low": 0.0596, "close": 0.0601, "volume": 94963646.0, "close_time": 1772495999999, "quote_volume": 6070767.31786, "trades": 33615, "taker_buy_base": 41287762.6, "taker_buy_quote": 2644923.67259 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0602, "high": 0.0626, "low": 0.0589, "close": 0.0612, "volume": 76292313.9, "close_time": 1772582399999, "quote_volume": 4653774.58537, "trades": 22087, "taker_buy_base": 36316698.8, "taker_buy_quote": 2215776.25138 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0612, "high": 0.0641, "low": 0.0578, "close": 0.0608, "volume": 121975543.0, "close_time": 1772668799999, "quote_volume": 7502558.16101, "trades": 31268, "taker_buy_base": 57349717.3, "taker_buy_quote": 3533567.15973 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0608, "high": 0.0621, "low": 0.0553, "close": 0.0574, "volume": 108954725.5, "close_time": 1772755199999, "quote_volume": 6451735.11018, "trades": 26566, "taker_buy_base": 47897843.1, "taker_buy_quote": 2840702.68959 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0573, "high": 0.0656, "low": 0.0572, "close": 0.0627, "volume": 119401852.9, "close_time": 1772841599999, "quote_volume": 7248604.95143, "trades": 37872, "taker_buy_base": 59905344.2, "taker_buy_quote": 3637470.01881 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0627, "high": 0.0654, "low": 0.0581, "close": 0.059, "volume": 67381459.3, "close_time": 1772927999999, "quote_volume": 4153803.23332, "trades": 23791, "taker_buy_base": 29835486.9, "taker_buy_quote": 1840276.80125 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.059, "high": 0.0627, "low": 0.0585, "close": 0.0614, "volume": 59162938.7, "close_time": 1773014399999, "quote_volume": 3569300.45547, "trades": 21270, "taker_buy_base": 27556300.4, "taker_buy_quote": 1665087.04623 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0614, "high": 0.0638, "low": 0.0608, "close": 0.063, "volume": 54103342.4, "close_time": 1773100799999, "quote_volume": 3369634.15189, "trades": 19717, "taker_buy_base": 27682571.3, "taker_buy_quote": 1725199.70858 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.063, "high": 0.0647, "low": 0.0614, "close": 0.063, "volume": 57154578.4, "close_time": 1773187199999, "quote_volume": 3616851.13825, "trades": 17561, "taker_buy_base": 27453642.1, "taker_buy_quote": 1738943.17719 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0629, "high": 0.067, "low": 0.0619, "close": 0.0626, "volume": 73102267.0, "close_time": 1773273599999, "quote_volume": 4699978.70399, "trades": 20549, "taker_buy_base": 35292559.6, "taker_buy_quote": 2270028.48398 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0626, "high": 0.0645, "low": 0.0607, "close": 0.0631, "volume": 46812178.2, "close_time": 1773359999999, "quote_volume": 2932863.30952, "trades": 13986, "taker_buy_base": 21315716.5, "taker_buy_quote": 1336474.28575 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.063, "high": 0.0644, "low": 0.0592, "close": 0.0606, "volume": 74288386.8, "close_time": 1773446399999, "quote_volume": 4619792.48651, "trades": 17379, "taker_buy_base": 33262048.1, "taker_buy_quote": 2071483.96911 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0606, "high": 0.0613, "low": 0.0571, "close": 0.0597, "volume": 62272194.2, "close_time": 1773532799999, "quote_volume": 3695182.55679, "trades": 18582, "taker_buy_base": 25046762.6, "taker_buy_quote": 1484711.78385 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0597, "high": 0.0634, "low": 0.0592, "close": 0.0619, "volume": 45314138.8, "close_time": 1773619199999, "quote_volume": 2779628.89418, "trades": 12589, "taker_buy_base": 22393335.8, "taker_buy_quote": 1374405.38067 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0619, "high": 0.0644, "low": 0.0612, "close": 0.0627, "volume": 81171087.6, "close_time": 1773705599999, "quote_volume": 5076640.44476, "trades": 21109, "taker_buy_base": 39208799.4, "taker_buy_quote": 2454727.89033 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0627, "high": 0.0646, "low": 0.0581, "close": 0.0598, "volume": 88722603.0, "close_time": 1773791999999, "quote_volume": 5457758.30536, "trades": 21619, "taker_buy_base": 43200431.8, "taker_buy_quote": 2661001.25427 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0598, "high": 0.063, "low": 0.0563, "close": 0.0597, "volume": 77034354.3, "close_time": 1773878399999, "quote_volume": 4610984.90806, "trades": 19303, "taker_buy_base": 40266780.1, "taker_buy_quote": 2405720.56582 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0597, "high": 0.061, "low": 0.0571, "close": 0.0579, "volume": 48387450.2, "close_time": 1773964799999, "quote_volume": 2863808.99116, "trades": 15061, "taker_buy_base": 23059416.1, "taker_buy_quote": 1366404.24399 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0579, "high": 0.059, "low": 0.0504, "close": 0.0525, "volume": 83247198.8, "close_time": 1774051199999, "quote_volume": 4577442.05492, "trades": 25520, "taker_buy_base": 35819170.6, "taker_buy_quote": 1975552.48748 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0526, "high": 0.0539, "low": 0.0481, "close": 0.0491, "volume": 58468809.0, "close_time": 1774137599999, "quote_volume": 3039730.20043, "trades": 16216, "taker_buy_base": 26782839.3, "taker_buy_quote": 1395408.48812 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0491, "high": 0.05, "low": 0.044, "close": 0.0484, "volume": 128717988.7, "close_time": 1774223999999, "quote_volume": 6113286.66552, "trades": 33517, "taker_buy_base": 55710520.4, "taker_buy_quote": 2646288.73776 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0483, "high": 0.0563, "low": 0.0435, "close": 0.0531, "volume": 137462901.5, "close_time": 1774310399999, "quote_volume": 6902487.55708, "trades": 47539, "taker_buy_base": 67245789.7, "taker_buy_quote": 3383314.33524 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0507, "high": 0.0528, "low": 0.0484, "close": 0.051, "volume": 102916168.8, "close_time": 1774396799999, "quote_volume": 5212257.61721, "trades": 25506, "taker_buy_base": 51542696.0, "taker_buy_quote": 2613259.45171 } ] } }, "last_update": "2026-03-24T16:48:49.607884" }