{ "symbol": "AVNTUSDC", "fetched_at": "2026-04-23T05:16:54.131828", "intervals": { "1h": { "count": 4323, "start_date": "2025-10-25T03:00:00", "end_date": "2026-04-23T05:00:00", "klines": [ { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.7752, "high": 0.7776, "low": 0.7481, "close": 0.7536, "volume": 249243.4, "close_time": 1761364799999, "quote_volume": 189003.30418, "trades": 1913, "taker_buy_base": 129674.5, "taker_buy_quote": 98388.81411 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.7528, "high": 0.7741, "low": 0.7513, "close": 0.7628, "volume": 141797.0, "close_time": 1761368399999, "quote_volume": 108556.89022, "trades": 1520, "taker_buy_base": 60047.9, "taker_buy_quote": 45966.91804 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.763, "high": 0.7993, "low": 0.7624, "close": 0.7906, "volume": 160220.9, "close_time": 1761371999999, "quote_volume": 125404.56437, "trades": 1619, "taker_buy_base": 66368.6, "taker_buy_quote": 51967.97747 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.7906, "high": 0.7912, "low": 0.7675, "close": 0.7692, "volume": 130656.1, "close_time": 1761375599999, "quote_volume": 101590.7676, "trades": 1361, "taker_buy_base": 63923.0, "taker_buy_quote": 49721.53107 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.7695, "high": 0.7853, "low": 0.769, "close": 0.7704, "volume": 101961.5, "close_time": 1761379199999, "quote_volume": 79221.81735, "trades": 1484, "taker_buy_base": 54227.1, "taker_buy_quote": 42112.45547 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.7699, "high": 0.7699, "low": 0.7581, "close": 0.7668, "volume": 87088.8, "close_time": 1761382799999, "quote_volume": 66592.21558, "trades": 1000, "taker_buy_base": 50257.5, "taker_buy_quote": 38428.93611 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.7668, "high": 0.7678, "low": 0.75, "close": 0.7534, "volume": 91298.8, "close_time": 1761386399999, "quote_volume": 69198.76055, "trades": 940, "taker_buy_base": 33924.6, "taker_buy_quote": 25772.71562 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.7535, "high": 0.7703, "low": 0.7527, "close": 0.7546, "volume": 102551.5, "close_time": 1761389999999, "quote_volume": 78149.89238, "trades": 875, "taker_buy_base": 58105.9, "taker_buy_quote": 44312.71267 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.7545, "high": 0.7639, "low": 0.7526, "close": 0.7615, "volume": 126219.0, "close_time": 1761393599999, "quote_volume": 95625.61935, "trades": 1203, "taker_buy_base": 48722.4, "taker_buy_quote": 36916.34574 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.7607, "high": 0.7607, "low": 0.729, "close": 0.7367, "volume": 257791.4, "close_time": 1761397199999, "quote_volume": 192263.93144, "trades": 1534, "taker_buy_base": 113248.2, "taker_buy_quote": 84474.1905 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.7363, "high": 0.7445, "low": 0.7189, "close": 0.7194, "volume": 165969.1, "close_time": 1761400799999, "quote_volume": 121586.46144, "trades": 1389, "taker_buy_base": 69982.7, "taker_buy_quote": 51328.38478 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.7207, "high": 0.735, "low": 0.7182, "close": 0.7224, "volume": 124011.1, "close_time": 1761404399999, "quote_volume": 89949.44769, "trades": 1074, "taker_buy_base": 55909.3, "taker_buy_quote": 40580.52458 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.7227, "high": 0.7641, "low": 0.7196, "close": 0.7578, "volume": 296781.9, "close_time": 1761407999999, "quote_volume": 221299.87444, "trades": 2047, "taker_buy_base": 149468.9, "taker_buy_quote": 111500.21299 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.757, "high": 0.7575, "low": 0.7325, "close": 0.7411, "volume": 220382.1, "close_time": 1761411599999, "quote_volume": 163677.03309, "trades": 1510, "taker_buy_base": 68162.1, "taker_buy_quote": 50626.3569 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.7407, "high": 0.7537, "low": 0.7367, "close": 0.7512, "volume": 163650.9, "close_time": 1761415199999, "quote_volume": 121799.35661, "trades": 969, "taker_buy_base": 65198.4, "taker_buy_quote": 48578.92377 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.752, "high": 0.7579, "low": 0.7363, "close": 0.7447, "volume": 111817.5, "close_time": 1761418799999, "quote_volume": 83522.56451, "trades": 892, "taker_buy_base": 46297.2, "taker_buy_quote": 34686.72355 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.7453, "high": 0.7556, "low": 0.7408, "close": 0.7436, "volume": 113029.3, "close_time": 1761422399999, "quote_volume": 84639.30425, "trades": 1163, "taker_buy_base": 61655.9, "taker_buy_quote": 46178.34827 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.7434, "high": 0.748, "low": 0.7362, "close": 0.7447, "volume": 24386.5, "close_time": 1761425999999, "quote_volume": 18055.10595, "trades": 459, "taker_buy_base": 12176.7, "taker_buy_quote": 9019.26669 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.745, "high": 0.7747, "low": 0.7373, "close": 0.7587, "volume": 97776.2, "close_time": 1761429599999, "quote_volume": 74129.00746, "trades": 1105, "taker_buy_base": 44014.4, "taker_buy_quote": 33379.48699 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.7579, "high": 0.7991, "low": 0.7568, "close": 0.767, "volume": 251744.7, "close_time": 1761433199999, "quote_volume": 197006.8654, "trades": 2355, "taker_buy_base": 116772.1, "taker_buy_quote": 91547.19097 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.7668, "high": 0.772, "low": 0.7456, "close": 0.752, "volume": 87512.1, "close_time": 1761436799999, "quote_volume": 66405.34664, "trades": 1182, "taker_buy_base": 41771.4, "taker_buy_quote": 31785.78051 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.7517, "high": 0.7779, "low": 0.7488, "close": 0.77, "volume": 124292.2, "close_time": 1761440399999, "quote_volume": 95215.42427, "trades": 2017, "taker_buy_base": 72006.1, "taker_buy_quote": 55156.22643 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.7697, "high": 0.7952, "low": 0.7684, "close": 0.7793, "volume": 96459.1, "close_time": 1761443999999, "quote_volume": 75677.12473, "trades": 2108, "taker_buy_base": 52005.3, "taker_buy_quote": 40838.59131 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.7789, "high": 0.7862, "low": 0.764, "close": 0.7749, "volume": 91847.5, "close_time": 1761447599999, "quote_volume": 70890.02395, "trades": 1350, "taker_buy_base": 61946.0, "taker_buy_quote": 47761.33861 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.774, "high": 0.834, "low": 0.7729, "close": 0.8297, "volume": 144456.8, "close_time": 1761451199999, "quote_volume": 117145.00219, "trades": 2721, "taker_buy_base": 82557.9, "taker_buy_quote": 66983.71935 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.8281, "high": 0.8479, "low": 0.8124, "close": 0.8259, "volume": 165915.5, "close_time": 1761454799999, "quote_volume": 137149.7253, "trades": 2911, "taker_buy_base": 80176.5, "taker_buy_quote": 66353.44192 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.826, "high": 0.8305, "low": 0.809, "close": 0.8126, "volume": 162860.8, "close_time": 1761458399999, "quote_volume": 133304.86755, "trades": 2207, "taker_buy_base": 86482.7, "taker_buy_quote": 70844.91632 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.8135, "high": 0.8148, "low": 0.7897, "close": 0.7944, "volume": 178596.8, "close_time": 1761461999999, "quote_volume": 142995.57878, "trades": 2101, "taker_buy_base": 66334.8, "taker_buy_quote": 53190.36605 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.7945, "high": 0.8266, "low": 0.789, "close": 0.811, "volume": 195329.4, "close_time": 1761465599999, "quote_volume": 157363.22093, "trades": 2404, "taker_buy_base": 87707.5, "taker_buy_quote": 70752.10082 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.8108, "high": 0.8144, "low": 0.7904, "close": 0.7935, "volume": 183715.7, "close_time": 1761469199999, "quote_volume": 147528.01036, "trades": 1800, "taker_buy_base": 107631.1, "taker_buy_quote": 86371.95288 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.7935, "high": 0.7998, "low": 0.7807, "close": 0.7856, "volume": 210557.3, "close_time": 1761472799999, "quote_volume": 166483.3336, "trades": 1954, "taker_buy_base": 80707.5, "taker_buy_quote": 63823.29132 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.7863, "high": 0.79, "low": 0.7784, "close": 0.7858, "volume": 115972.6, "close_time": 1761476399999, "quote_volume": 90926.30712, "trades": 1357, "taker_buy_base": 60383.1, "taker_buy_quote": 47355.15981 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.7855, "high": 0.7958, "low": 0.779, "close": 0.7818, "volume": 133582.3, "close_time": 1761479999999, "quote_volume": 105079.13907, "trades": 2008, "taker_buy_base": 36370.9, "taker_buy_quote": 28655.78407 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.7813, "high": 0.7879, "low": 0.7722, "close": 0.7724, "volume": 125921.7, "close_time": 1761483599999, "quote_volume": 98003.18266, "trades": 1672, "taker_buy_base": 68424.3, "taker_buy_quote": 53236.67793 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.7724, "high": 0.7969, "low": 0.7688, "close": 0.7967, "volume": 90461.3, "close_time": 1761487199999, "quote_volume": 70571.69384, "trades": 1238, "taker_buy_base": 47481.2, "taker_buy_quote": 37008.41404 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.7972, "high": 0.825, "low": 0.789, "close": 0.8031, "volume": 295977.1, "close_time": 1761490799999, "quote_volume": 237417.27546, "trades": 2468, "taker_buy_base": 148560.4, "taker_buy_quote": 119355.56947 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.8041, "high": 0.8171, "low": 0.7956, "close": 0.8058, "volume": 390957.4, "close_time": 1761494399999, "quote_volume": 314777.59623, "trades": 2685, "taker_buy_base": 194643.0, "taker_buy_quote": 156469.21853 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.8041, "high": 0.8041, "low": 0.7854, "close": 0.7905, "volume": 122230.9, "close_time": 1761497999999, "quote_volume": 96847.0546, "trades": 1589, "taker_buy_base": 49595.5, "taker_buy_quote": 39348.05175 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.7896, "high": 0.7977, "low": 0.7811, "close": 0.7852, "volume": 66546.8, "close_time": 1761501599999, "quote_volume": 52288.20904, "trades": 765, "taker_buy_base": 55236.9, "taker_buy_quote": 43365.19754 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.7851, "high": 0.7935, "low": 0.7811, "close": 0.7881, "volume": 60776.3, "close_time": 1761505199999, "quote_volume": 47933.01976, "trades": 723, "taker_buy_base": 29496.0, "taker_buy_quote": 23297.24436 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.7865, "high": 0.7874, "low": 0.7775, "close": 0.7789, "volume": 42011.1, "close_time": 1761508799999, "quote_volume": 32875.52797, "trades": 532, "taker_buy_base": 19456.2, "taker_buy_quote": 15248.07983 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.7789, "high": 0.7803, "low": 0.7731, "close": 0.7768, "volume": 30393.5, "close_time": 1761512399999, "quote_volume": 23587.91481, "trades": 364, "taker_buy_base": 21460.5, "taker_buy_quote": 16658.83939 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.777, "high": 0.7905, "low": 0.777, "close": 0.7856, "volume": 74329.5, "close_time": 1761515999999, "quote_volume": 58346.00761, "trades": 728, "taker_buy_base": 28250.6, "taker_buy_quote": 22190.95615 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.7857, "high": 0.7972, "low": 0.7789, "close": 0.7851, "volume": 217271.1, "close_time": 1761519599999, "quote_volume": 171231.02654, "trades": 1780, "taker_buy_base": 105159.3, "taker_buy_quote": 82862.32506 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.7851, "high": 0.8034, "low": 0.7826, "close": 0.7971, "volume": 281921.0, "close_time": 1761523199999, "quote_volume": 223763.73683, "trades": 2106, "taker_buy_base": 150937.8, "taker_buy_quote": 119935.43569 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.7968, "high": 0.8196, "low": 0.7884, "close": 0.7926, "volume": 524280.0, "close_time": 1761526799999, "quote_volume": 422642.94087, "trades": 3192, "taker_buy_base": 281200.1, "taker_buy_quote": 226629.04514 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.7932, "high": 0.8144, "low": 0.7871, "close": 0.8008, "volume": 177326.3, "close_time": 1761530399999, "quote_volume": 142776.59612, "trades": 1611, "taker_buy_base": 72518.6, "taker_buy_quote": 58314.95271 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.8006, "high": 0.8104, "low": 0.7922, "close": 0.7956, "volume": 49815.7, "close_time": 1761533999999, "quote_volume": 39882.09411, "trades": 1100, "taker_buy_base": 25224.8, "taker_buy_quote": 20205.2114 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.7958, "high": 0.796, "low": 0.7799, "close": 0.7835, "volume": 164872.1, "close_time": 1761537599999, "quote_volume": 129609.56915, "trades": 1528, "taker_buy_base": 76716.8, "taker_buy_quote": 60315.60431 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.7833, "high": 0.7882, "low": 0.7722, "close": 0.7877, "volume": 217415.4, "close_time": 1761541199999, "quote_volume": 169052.29077, "trades": 1672, "taker_buy_base": 80335.9, "taker_buy_quote": 62468.15353 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.7884, "high": 0.7895, "low": 0.7754, "close": 0.7781, "volume": 200039.4, "close_time": 1761544799999, "quote_volume": 156932.09121, "trades": 1583, "taker_buy_base": 102496.4, "taker_buy_quote": 80401.77299 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.778, "high": 0.778, "low": 0.7519, "close": 0.7567, "volume": 532754.8, "close_time": 1761548399999, "quote_volume": 405123.34265, "trades": 2505, "taker_buy_base": 264046.4, "taker_buy_quote": 200830.99227 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.7563, "high": 0.7612, "low": 0.74, "close": 0.754, "volume": 309867.1, "close_time": 1761551999999, "quote_volume": 233128.93126, "trades": 2230, "taker_buy_base": 143409.7, "taker_buy_quote": 107863.56489 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.7536, "high": 0.7552, "low": 0.7411, "close": 0.7432, "volume": 295769.6, "close_time": 1761555599999, "quote_volume": 220792.69444, "trades": 1581, "taker_buy_base": 179877.8, "taker_buy_quote": 134141.96795 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.7429, "high": 0.7449, "low": 0.7309, "close": 0.7374, "volume": 283037.4, "close_time": 1761559199999, "quote_volume": 208994.2643, "trades": 2064, "taker_buy_base": 136347.0, "taker_buy_quote": 100630.58448 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.7368, "high": 0.7392, "low": 0.7301, "close": 0.7383, "volume": 238934.7, "close_time": 1761562799999, "quote_volume": 175594.27428, "trades": 1671, "taker_buy_base": 131758.6, "taker_buy_quote": 96815.78245 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.738, "high": 0.744, "low": 0.7353, "close": 0.7367, "volume": 169695.7, "close_time": 1761566399999, "quote_volume": 125608.5645, "trades": 1485, "taker_buy_base": 91106.3, "taker_buy_quote": 67424.90065 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.7367, "high": 0.7482, "low": 0.7355, "close": 0.7408, "volume": 207478.1, "close_time": 1761569999999, "quote_volume": 153870.89239, "trades": 1412, "taker_buy_base": 106197.4, "taker_buy_quote": 78750.35844 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.7405, "high": 0.7491, "low": 0.7332, "close": 0.7363, "volume": 114213.4, "close_time": 1761573599999, "quote_volume": 84652.03305, "trades": 1123, "taker_buy_base": 61367.3, "taker_buy_quote": 45516.71086 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.7364, "high": 0.7372, "low": 0.7206, "close": 0.7283, "volume": 164692.2, "close_time": 1761577199999, "quote_volume": 119691.78899, "trades": 1484, "taker_buy_base": 65521.8, "taker_buy_quote": 47669.53204 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.7284, "high": 0.7338, "low": 0.7145, "close": 0.7188, "volume": 147256.5, "close_time": 1761580799999, "quote_volume": 106538.66288, "trades": 1811, "taker_buy_base": 62540.8, "taker_buy_quote": 45255.41215 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.7193, "high": 0.7269, "low": 0.7137, "close": 0.7177, "volume": 164233.9, "close_time": 1761584399999, "quote_volume": 118206.26455, "trades": 1881, "taker_buy_base": 59383.3, "taker_buy_quote": 42748.65081 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.7176, "high": 0.7187, "low": 0.706, "close": 0.7145, "volume": 133556.2, "close_time": 1761587999999, "quote_volume": 95113.80881, "trades": 1605, "taker_buy_base": 78990.7, "taker_buy_quote": 56256.37259 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.7143, "high": 0.7188, "low": 0.7095, "close": 0.7126, "volume": 72336.0, "close_time": 1761591599999, "quote_volume": 51689.16207, "trades": 1173, "taker_buy_base": 33695.8, "taker_buy_quote": 24078.00542 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.7126, "high": 0.7192, "low": 0.7089, "close": 0.7098, "volume": 214043.8, "close_time": 1761595199999, "quote_volume": 152776.50903, "trades": 1628, "taker_buy_base": 80119.6, "taker_buy_quote": 57117.9184 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.7094, "high": 0.7094, "low": 0.6951, "close": 0.6991, "volume": 236905.6, "close_time": 1761598799999, "quote_volume": 166043.37939, "trades": 1447, "taker_buy_base": 106577.2, "taker_buy_quote": 74700.42948 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.699, "high": 0.7099, "low": 0.6937, "close": 0.7061, "volume": 166545.0, "close_time": 1761602399999, "quote_volume": 116988.68969, "trades": 1241, "taker_buy_base": 87682.9, "taker_buy_quote": 61576.70199 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.7064, "high": 0.7102, "low": 0.6912, "close": 0.6956, "volume": 130613.6, "close_time": 1761605999999, "quote_volume": 91525.37085, "trades": 1134, "taker_buy_base": 58646.0, "taker_buy_quote": 41086.11351 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.6959, "high": 0.6975, "low": 0.6865, "close": 0.6945, "volume": 148421.3, "close_time": 1761609599999, "quote_volume": 102706.98759, "trades": 1295, "taker_buy_base": 79389.4, "taker_buy_quote": 54951.91212 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.6946, "high": 0.7193, "low": 0.6821, "close": 0.7, "volume": 519033.4, "close_time": 1761613199999, "quote_volume": 366012.81276, "trades": 2572, "taker_buy_base": 264578.2, "taker_buy_quote": 186519.82903 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.7004, "high": 0.7044, "low": 0.688, "close": 0.6933, "volume": 299869.7, "close_time": 1761616799999, "quote_volume": 208701.28655, "trades": 1465, "taker_buy_base": 150882.7, "taker_buy_quote": 105000.59002 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.693, "high": 0.6936, "low": 0.6681, "close": 0.6732, "volume": 362399.7, "close_time": 1761620399999, "quote_volume": 246547.85542, "trades": 2945, "taker_buy_base": 163482.6, "taker_buy_quote": 111286.74048 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.6728, "high": 0.6757, "low": 0.6621, "close": 0.6708, "volume": 164255.9, "close_time": 1761623999999, "quote_volume": 109772.15172, "trades": 2016, "taker_buy_base": 69749.3, "taker_buy_quote": 46630.47513 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.6707, "high": 0.6769, "low": 0.664, "close": 0.6708, "volume": 84817.5, "close_time": 1761627599999, "quote_volume": 56863.03483, "trades": 1528, "taker_buy_base": 44585.7, "taker_buy_quote": 29874.01299 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.6708, "high": 0.673, "low": 0.6538, "close": 0.6557, "volume": 359861.6, "close_time": 1761631199999, "quote_volume": 239364.10223, "trades": 1945, "taker_buy_base": 238171.4, "taker_buy_quote": 158499.99022 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.6558, "high": 0.6665, "low": 0.6522, "close": 0.6652, "volume": 128817.7, "close_time": 1761634799999, "quote_volume": 84792.58446, "trades": 1846, "taker_buy_base": 53752.0, "taker_buy_quote": 35387.49304 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.6653, "high": 0.6725, "low": 0.6568, "close": 0.6583, "volume": 125082.8, "close_time": 1761638399999, "quote_volume": 83164.66479, "trades": 1686, "taker_buy_base": 60269.6, "taker_buy_quote": 40025.53948 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.6585, "high": 0.6709, "low": 0.6568, "close": 0.6709, "volume": 130374.9, "close_time": 1761641999999, "quote_volume": 86544.90407, "trades": 1575, "taker_buy_base": 83947.2, "taker_buy_quote": 55748.1096 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.671, "high": 0.6812, "low": 0.6654, "close": 0.678, "volume": 232005.2, "close_time": 1761645599999, "quote_volume": 156595.43504, "trades": 2150, "taker_buy_base": 120447.5, "taker_buy_quote": 81328.01189 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.6783, "high": 0.6885, "low": 0.6769, "close": 0.6784, "volume": 144917.5, "close_time": 1761649199999, "quote_volume": 98880.75755, "trades": 2888, "taker_buy_base": 65066.1, "taker_buy_quote": 44392.7837 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.6789, "high": 0.6794, "low": 0.668, "close": 0.6778, "volume": 142990.5, "close_time": 1761652799999, "quote_volume": 96341.34752, "trades": 2209, "taker_buy_base": 86578.3, "taker_buy_quote": 58370.36616 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.6773, "high": 0.6784, "low": 0.6665, "close": 0.6679, "volume": 92948.6, "close_time": 1761656399999, "quote_volume": 62421.78126, "trades": 1523, "taker_buy_base": 39030.4, "taker_buy_quote": 26246.61698 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.6678, "high": 0.6798, "low": 0.6677, "close": 0.6772, "volume": 151122.8, "close_time": 1761659999999, "quote_volume": 101811.37368, "trades": 1708, "taker_buy_base": 98854.7, "taker_buy_quote": 66562.51565 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.6774, "high": 0.7083, "low": 0.6628, "close": 0.7046, "volume": 455060.1, "close_time": 1761663599999, "quote_volume": 312920.1564, "trades": 2819, "taker_buy_base": 238645.1, "taker_buy_quote": 164429.36838 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.705, "high": 0.7057, "low": 0.6852, "close": 0.6971, "volume": 226980.4, "close_time": 1761667199999, "quote_volume": 157495.0479, "trades": 2011, "taker_buy_base": 106694.0, "taker_buy_quote": 74052.73772 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.6964, "high": 0.6968, "low": 0.6783, "close": 0.6837, "volume": 266196.5, "close_time": 1761670799999, "quote_volume": 183024.12477, "trades": 2494, "taker_buy_base": 98144.3, "taker_buy_quote": 67462.64034 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.684, "high": 0.6889, "low": 0.6768, "close": 0.6789, "volume": 67594.3, "close_time": 1761674399999, "quote_volume": 46146.00761, "trades": 1349, "taker_buy_base": 32665.8, "taker_buy_quote": 22295.85285 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.6786, "high": 0.6824, "low": 0.6675, "close": 0.6689, "volume": 75124.7, "close_time": 1761677999999, "quote_volume": 50730.01434, "trades": 1375, "taker_buy_base": 43835.6, "taker_buy_quote": 29620.01793 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.6696, "high": 0.6717, "low": 0.6568, "close": 0.6651, "volume": 147362.3, "close_time": 1761681599999, "quote_volume": 97682.40343, "trades": 2407, "taker_buy_base": 68522.7, "taker_buy_quote": 45519.04598 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.6641, "high": 0.6691, "low": 0.6488, "close": 0.6514, "volume": 278456.7, "close_time": 1761685199999, "quote_volume": 182760.75363, "trades": 3094, "taker_buy_base": 147452.3, "taker_buy_quote": 96632.45177 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.6512, "high": 0.6579, "low": 0.6445, "close": 0.6556, "volume": 245088.7, "close_time": 1761688799999, "quote_volume": 159821.28757, "trades": 2323, "taker_buy_base": 107773.0, "taker_buy_quote": 70261.31258 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.6555, "high": 0.6728, "low": 0.653, "close": 0.6639, "volume": 143251.3, "close_time": 1761692399999, "quote_volume": 94845.23161, "trades": 2341, "taker_buy_base": 64157.7, "taker_buy_quote": 42477.55561 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.6634, "high": 0.6674, "low": 0.6623, "close": 0.6674, "volume": 90446.7, "close_time": 1761695999999, "quote_volume": 60188.24624, "trades": 1437, "taker_buy_base": 41971.1, "taker_buy_quote": 27914.96735 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.667, "high": 0.6711, "low": 0.6559, "close": 0.6566, "volume": 329346.8, "close_time": 1761699599999, "quote_volume": 218249.2964, "trades": 3409, "taker_buy_base": 160832.5, "taker_buy_quote": 106580.9597 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.6564, "high": 0.6583, "low": 0.6476, "close": 0.6533, "volume": 262248.4, "close_time": 1761703199999, "quote_volume": 171207.84167, "trades": 1796, "taker_buy_base": 131690.3, "taker_buy_quote": 86101.25946 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.6531, "high": 0.6574, "low": 0.6295, "close": 0.6303, "volume": 395629.7, "close_time": 1761706799999, "quote_volume": 254141.56383, "trades": 2494, "taker_buy_base": 151244.0, "taker_buy_quote": 97036.41736 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.6304, "high": 0.6388, "low": 0.6278, "close": 0.6361, "volume": 214531.2, "close_time": 1761710399999, "quote_volume": 135877.18774, "trades": 1614, "taker_buy_base": 122916.4, "taker_buy_quote": 77836.83273 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.6362, "high": 0.6393, "low": 0.6313, "close": 0.638, "volume": 133535.0, "close_time": 1761713999999, "quote_volume": 84837.93656, "trades": 1211, "taker_buy_base": 49900.3, "taker_buy_quote": 31678.2242 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.6379, "high": 0.6629, "low": 0.637, "close": 0.6622, "volume": 177581.7, "close_time": 1761717599999, "quote_volume": 115557.64441, "trades": 2068, "taker_buy_base": 116530.5, "taker_buy_quote": 75945.51691 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.6622, "high": 0.6764, "low": 0.659, "close": 0.6627, "volume": 355231.2, "close_time": 1761721199999, "quote_volume": 237174.49501, "trades": 2922, "taker_buy_base": 161640.6, "taker_buy_quote": 108066.56706 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.6628, "high": 0.6628, "low": 0.6477, "close": 0.652, "volume": 138192.9, "close_time": 1761724799999, "quote_volume": 90229.97227, "trades": 1658, "taker_buy_base": 78715.2, "taker_buy_quote": 51400.54764 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.652, "high": 0.658, "low": 0.6487, "close": 0.6546, "volume": 105327.5, "close_time": 1761728399999, "quote_volume": 68813.638, "trades": 1747, "taker_buy_base": 62817.0, "taker_buy_quote": 41053.35896 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.6545, "high": 0.6614, "low": 0.6493, "close": 0.6538, "volume": 95191.4, "close_time": 1761731999999, "quote_volume": 62472.06407, "trades": 1594, "taker_buy_base": 54917.2, "taker_buy_quote": 36040.84504 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.6541, "high": 0.6557, "low": 0.6452, "close": 0.6479, "volume": 85787.5, "close_time": 1761735599999, "quote_volume": 55717.39391, "trades": 1512, "taker_buy_base": 38510.6, "taker_buy_quote": 25003.99946 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.648, "high": 0.654, "low": 0.6439, "close": 0.6531, "volume": 132370.6, "close_time": 1761739199999, "quote_volume": 85858.49923, "trades": 1539, "taker_buy_base": 75139.2, "taker_buy_quote": 48729.76664 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.6528, "high": 0.6574, "low": 0.6482, "close": 0.6491, "volume": 40812.3, "close_time": 1761742799999, "quote_volume": 26639.41158, "trades": 868, "taker_buy_base": 20743.9, "taker_buy_quote": 13532.64512 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.6494, "high": 0.6556, "low": 0.6454, "close": 0.6492, "volume": 64661.4, "close_time": 1761746399999, "quote_volume": 42089.13265, "trades": 1110, "taker_buy_base": 30183.8, "taker_buy_quote": 19634.32203 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.6495, "high": 0.6589, "low": 0.6375, "close": 0.6533, "volume": 103035.3, "close_time": 1761749999999, "quote_volume": 66862.26867, "trades": 1217, "taker_buy_base": 53637.7, "taker_buy_quote": 34787.33983 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.6532, "high": 0.6592, "low": 0.6355, "close": 0.6416, "volume": 130855.1, "close_time": 1761753599999, "quote_volume": 84548.06862, "trades": 1653, "taker_buy_base": 68856.7, "taker_buy_quote": 44487.37912 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.6419, "high": 0.6445, "low": 0.6328, "close": 0.6426, "volume": 121195.9, "close_time": 1761757199999, "quote_volume": 77415.64673, "trades": 1182, "taker_buy_base": 66374.4, "taker_buy_quote": 42381.06017 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.6424, "high": 0.6546, "low": 0.6388, "close": 0.6546, "volume": 100692.3, "close_time": 1761760799999, "quote_volume": 65378.84681, "trades": 1391, "taker_buy_base": 43436.1, "taker_buy_quote": 28166.54644 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.6546, "high": 0.6736, "low": 0.6435, "close": 0.6669, "volume": 486276.3, "close_time": 1761764399999, "quote_volume": 320526.08126, "trades": 3524, "taker_buy_base": 239178.9, "taker_buy_quote": 157512.14075 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.668, "high": 0.6734, "low": 0.6461, "close": 0.6474, "volume": 359898.7, "close_time": 1761767999999, "quote_volume": 237931.30577, "trades": 3036, "taker_buy_base": 186868.5, "taker_buy_quote": 123557.29323 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.6474, "high": 0.67, "low": 0.6467, "close": 0.67, "volume": 209688.0, "close_time": 1761771599999, "quote_volume": 137476.28873, "trades": 2264, "taker_buy_base": 102427.2, "taker_buy_quote": 67262.88721 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.669, "high": 0.6742, "low": 0.6599, "close": 0.6656, "volume": 193703.1, "close_time": 1761775199999, "quote_volume": 129154.78725, "trades": 1575, "taker_buy_base": 97137.8, "taker_buy_quote": 64727.66149 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.6658, "high": 0.6764, "low": 0.665, "close": 0.6751, "volume": 188278.5, "close_time": 1761778799999, "quote_volume": 126204.59055, "trades": 1726, "taker_buy_base": 115907.7, "taker_buy_quote": 77710.4965 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.6752, "high": 0.6842, "low": 0.6572, "close": 0.6686, "volume": 281253.4, "close_time": 1761782399999, "quote_volume": 188920.37777, "trades": 2198, "taker_buy_base": 133162.0, "taker_buy_quote": 89368.96189 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.6687, "high": 0.6888, "low": 0.6502, "close": 0.6567, "volume": 489203.7, "close_time": 1761785999999, "quote_volume": 327568.40128, "trades": 3400, "taker_buy_base": 229183.1, "taker_buy_quote": 153734.1551 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.6567, "high": 0.6775, "low": 0.6475, "close": 0.6734, "volume": 238345.0, "close_time": 1761789599999, "quote_volume": 157199.83705, "trades": 2423, "taker_buy_base": 117321.3, "taker_buy_quote": 77362.76608 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.6733, "high": 0.6788, "low": 0.6658, "close": 0.6687, "volume": 210855.7, "close_time": 1761793199999, "quote_volume": 141441.50284, "trades": 2296, "taker_buy_base": 103211.7, "taker_buy_quote": 69223.56726 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.6683, "high": 0.6883, "low": 0.6659, "close": 0.6841, "volume": 258093.2, "close_time": 1761796799999, "quote_volume": 174773.34469, "trades": 2329, "taker_buy_base": 145357.0, "taker_buy_quote": 98502.89884 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.6825, "high": 0.6827, "low": 0.6384, "close": 0.6452, "volume": 445532.2, "close_time": 1761800399999, "quote_volume": 291954.22381, "trades": 3206, "taker_buy_base": 222695.9, "taker_buy_quote": 145786.33791 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.6455, "high": 0.6612, "low": 0.6428, "close": 0.6491, "volume": 197060.7, "close_time": 1761803999999, "quote_volume": 128503.68758, "trades": 2424, "taker_buy_base": 81246.8, "taker_buy_quote": 52946.4472 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.649, "high": 0.6584, "low": 0.6467, "close": 0.6568, "volume": 144406.6, "close_time": 1761807599999, "quote_volume": 94226.71903, "trades": 2224, "taker_buy_base": 66377.5, "taker_buy_quote": 43316.01769 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.6565, "high": 0.6632, "low": 0.6505, "close": 0.6623, "volume": 110777.7, "close_time": 1761811199999, "quote_volume": 72856.19043, "trades": 1608, "taker_buy_base": 53673.2, "taker_buy_quote": 35262.06053 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.662, "high": 0.6719, "low": 0.6522, "close": 0.6694, "volume": 113019.2, "close_time": 1761814799999, "quote_volume": 74851.56835, "trades": 1699, "taker_buy_base": 62256.9, "taker_buy_quote": 41235.38271 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.6696, "high": 0.672, "low": 0.6477, "close": 0.6491, "volume": 165334.8, "close_time": 1761818399999, "quote_volume": 108784.65378, "trades": 2090, "taker_buy_base": 77251.7, "taker_buy_quote": 50758.8609 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.649, "high": 0.6521, "low": 0.6244, "close": 0.6311, "volume": 263673.7, "close_time": 1761821999999, "quote_volume": 167089.93479, "trades": 2191, "taker_buy_base": 97846.8, "taker_buy_quote": 62356.07603 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.631, "high": 0.6344, "low": 0.6179, "close": 0.6229, "volume": 165450.7, "close_time": 1761825599999, "quote_volume": 103580.73336, "trades": 1856, "taker_buy_base": 88513.0, "taker_buy_quote": 55487.40387 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.6228, "high": 0.6236, "low": 0.597, "close": 0.6009, "volume": 352561.0, "close_time": 1761829199999, "quote_volume": 214389.11266, "trades": 2765, "taker_buy_base": 176035.7, "taker_buy_quote": 107131.70743 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.6002, "high": 0.6078, "low": 0.5945, "close": 0.6022, "volume": 339865.3, "close_time": 1761832799999, "quote_volume": 204428.13634, "trades": 2674, "taker_buy_base": 190666.4, "taker_buy_quote": 114689.9546 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.6023, "high": 0.6099, "low": 0.6009, "close": 0.6009, "volume": 185270.8, "close_time": 1761836399999, "quote_volume": 111967.55244, "trades": 2179, "taker_buy_base": 97421.1, "taker_buy_quote": 58897.80458 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.6009, "high": 0.6018, "low": 0.578, "close": 0.5822, "volume": 267685.5, "close_time": 1761839999999, "quote_volume": 156519.8116, "trades": 2387, "taker_buy_base": 126617.1, "taker_buy_quote": 74064.15239 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.5821, "high": 0.5913, "low": 0.5807, "close": 0.5853, "volume": 157773.0, "close_time": 1761843599999, "quote_volume": 92311.14991, "trades": 2206, "taker_buy_base": 83274.5, "taker_buy_quote": 48723.70454 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.5852, "high": 0.5852, "low": 0.5658, "close": 0.5736, "volume": 152956.7, "close_time": 1761847199999, "quote_volume": 87610.53546, "trades": 2089, "taker_buy_base": 75322.1, "taker_buy_quote": 43198.33328 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.5737, "high": 0.5772, "low": 0.5662, "close": 0.5699, "volume": 75743.6, "close_time": 1761850799999, "quote_volume": 43288.52447, "trades": 1565, "taker_buy_base": 39469.5, "taker_buy_quote": 22561.52151 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.5703, "high": 0.5736, "low": 0.5656, "close": 0.5688, "volume": 139601.9, "close_time": 1761854399999, "quote_volume": 79570.27582, "trades": 2084, "taker_buy_base": 63121.6, "taker_buy_quote": 35983.53146 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.5687, "high": 0.5718, "low": 0.5618, "close": 0.5659, "volume": 111749.7, "close_time": 1761857999999, "quote_volume": 63311.49403, "trades": 1793, "taker_buy_base": 45853.6, "taker_buy_quote": 25985.77813 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.5662, "high": 0.5832, "low": 0.5662, "close": 0.5779, "volume": 267628.1, "close_time": 1761861599999, "quote_volume": 154202.73751, "trades": 1904, "taker_buy_base": 130807.7, "taker_buy_quote": 75382.77813 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.5783, "high": 0.5896, "low": 0.5783, "close": 0.5806, "volume": 282682.5, "close_time": 1761865199999, "quote_volume": 164748.06916, "trades": 1711, "taker_buy_base": 169302.1, "taker_buy_quote": 98589.45115 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.5806, "high": 0.5837, "low": 0.5764, "close": 0.5829, "volume": 119795.6, "close_time": 1761868799999, "quote_volume": 69395.29363, "trades": 1123, "taker_buy_base": 65073.1, "taker_buy_quote": 37712.33623 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.5828, "high": 0.5964, "low": 0.5811, "close": 0.5964, "volume": 276308.5, "close_time": 1761872399999, "quote_volume": 162495.04586, "trades": 2161, "taker_buy_base": 138809.8, "taker_buy_quote": 81667.78508 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.5967, "high": 0.6059, "low": 0.596, "close": 0.6005, "volume": 217762.2, "close_time": 1761875999999, "quote_volume": 130856.67465, "trades": 2070, "taker_buy_base": 95310.5, "taker_buy_quote": 57293.18215 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.6, "high": 0.6035, "low": 0.5917, "close": 0.5977, "volume": 127132.7, "close_time": 1761879599999, "quote_volume": 75847.62254, "trades": 1552, "taker_buy_base": 50221.5, "taker_buy_quote": 29969.14911 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.5978, "high": 0.5994, "low": 0.5921, "close": 0.5991, "volume": 86605.8, "close_time": 1761883199999, "quote_volume": 51561.33253, "trades": 1122, "taker_buy_base": 50238.2, "taker_buy_quote": 29912.94559 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.5994, "high": 0.6109, "low": 0.5994, "close": 0.6073, "volume": 164604.9, "close_time": 1761886799999, "quote_volume": 99614.18734, "trades": 1483, "taker_buy_base": 91551.9, "taker_buy_quote": 55365.37527 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.6075, "high": 0.6425, "low": 0.6023, "close": 0.6323, "volume": 351857.9, "close_time": 1761890399999, "quote_volume": 218121.37231, "trades": 2300, "taker_buy_base": 219886.6, "taker_buy_quote": 136203.23621 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.6321, "high": 0.6511, "low": 0.6264, "close": 0.6272, "volume": 375788.8, "close_time": 1761893999999, "quote_volume": 239618.76823, "trades": 2836, "taker_buy_base": 174368.4, "taker_buy_quote": 111220.93459 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.628, "high": 0.6435, "low": 0.6227, "close": 0.6337, "volume": 322098.0, "close_time": 1761897599999, "quote_volume": 203665.01927, "trades": 2696, "taker_buy_base": 148608.2, "taker_buy_quote": 93952.00174 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.6335, "high": 0.638, "low": 0.6257, "close": 0.6354, "volume": 223103.6, "close_time": 1761901199999, "quote_volume": 140856.98775, "trades": 1811, "taker_buy_base": 119528.4, "taker_buy_quote": 75497.50124 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.635, "high": 0.6453, "low": 0.6305, "close": 0.6369, "volume": 161618.8, "close_time": 1761904799999, "quote_volume": 103084.80229, "trades": 1762, "taker_buy_base": 79172.8, "taker_buy_quote": 50511.61882 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.6373, "high": 0.6602, "low": 0.6355, "close": 0.6492, "volume": 235857.7, "close_time": 1761908399999, "quote_volume": 153108.96951, "trades": 2217, "taker_buy_base": 126663.5, "taker_buy_quote": 82199.14677 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.6488, "high": 0.6653, "low": 0.6443, "close": 0.663, "volume": 213439.1, "close_time": 1761911999999, "quote_volume": 139706.14501, "trades": 2440, "taker_buy_base": 119416.7, "taker_buy_quote": 78235.38161 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.6629, "high": 0.6808, "low": 0.6578, "close": 0.6758, "volume": 228190.7, "close_time": 1761915599999, "quote_volume": 152839.25952, "trades": 2762, "taker_buy_base": 120961.5, "taker_buy_quote": 81125.691 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.6758, "high": 0.685, "low": 0.6652, "close": 0.669, "volume": 316775.5, "close_time": 1761919199999, "quote_volume": 214081.32738, "trades": 3221, "taker_buy_base": 137900.9, "taker_buy_quote": 93311.08328 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.6695, "high": 0.6768, "low": 0.6595, "close": 0.674, "volume": 258005.4, "close_time": 1761922799999, "quote_volume": 171815.14733, "trades": 2297, "taker_buy_base": 123934.9, "taker_buy_quote": 82588.02473 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.6739, "high": 0.6844, "low": 0.6644, "close": 0.6648, "volume": 291616.7, "close_time": 1761926399999, "quote_volume": 196816.72635, "trades": 2505, "taker_buy_base": 148113.5, "taker_buy_quote": 100058.71077 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.6649, "high": 0.6671, "low": 0.6428, "close": 0.6449, "volume": 331763.3, "close_time": 1761929999999, "quote_volume": 217017.06937, "trades": 2352, "taker_buy_base": 156363.7, "taker_buy_quote": 102322.466 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.6453, "high": 0.6684, "low": 0.6422, "close": 0.6589, "volume": 299282.0, "close_time": 1761933599999, "quote_volume": 196363.71424, "trades": 2760, "taker_buy_base": 134456.4, "taker_buy_quote": 88270.30239 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.6594, "high": 0.6624, "low": 0.6511, "close": 0.652, "volume": 238920.2, "close_time": 1761937199999, "quote_volume": 156680.25184, "trades": 2039, "taker_buy_base": 117210.7, "taker_buy_quote": 76821.63737 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.6522, "high": 0.662, "low": 0.6475, "close": 0.6603, "volume": 177816.7, "close_time": 1761940799999, "quote_volume": 116592.50427, "trades": 1635, "taker_buy_base": 96456.7, "taker_buy_quote": 63207.85308 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.6602, "high": 0.6664, "low": 0.6547, "close": 0.6562, "volume": 181041.0, "close_time": 1761944399999, "quote_volume": 119537.51045, "trades": 1590, "taker_buy_base": 88702.7, "taker_buy_quote": 58521.32964 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.6563, "high": 0.6631, "low": 0.6488, "close": 0.6518, "volume": 290472.9, "close_time": 1761947999999, "quote_volume": 190483.34467, "trades": 1564, "taker_buy_base": 169316.7, "taker_buy_quote": 111203.2179 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.6519, "high": 0.6575, "low": 0.644, "close": 0.6453, "volume": 110444.0, "close_time": 1761951599999, "quote_volume": 72030.52786, "trades": 1118, "taker_buy_base": 46010.7, "taker_buy_quote": 29993.80636 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.6454, "high": 0.6487, "low": 0.6384, "close": 0.6434, "volume": 74518.3, "close_time": 1761955199999, "quote_volume": 47948.56148, "trades": 881, "taker_buy_base": 32733.8, "taker_buy_quote": 21058.37861 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.6432, "high": 0.6698, "low": 0.6423, "close": 0.6636, "volume": 391731.5, "close_time": 1761958799999, "quote_volume": 258592.15511, "trades": 2835, "taker_buy_base": 256519.1, "taker_buy_quote": 169297.94615 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.6634, "high": 0.6789, "low": 0.6604, "close": 0.6774, "volume": 187901.8, "close_time": 1761962399999, "quote_volume": 125811.33762, "trades": 1919, "taker_buy_base": 86160.9, "taker_buy_quote": 57725.23458 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.677, "high": 0.6848, "low": 0.6708, "close": 0.6783, "volume": 268826.9, "close_time": 1761965999999, "quote_volume": 182428.60763, "trades": 2478, "taker_buy_base": 100901.7, "taker_buy_quote": 68515.74119 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.678, "high": 0.7, "low": 0.675, "close": 0.6939, "volume": 457656.8, "close_time": 1761969599999, "quote_volume": 316661.59675, "trades": 2858, "taker_buy_base": 219156.6, "taker_buy_quote": 151767.7673 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.694, "high": 0.7293, "low": 0.6937, "close": 0.7136, "volume": 336783.5, "close_time": 1761973199999, "quote_volume": 239435.89337, "trades": 2692, "taker_buy_base": 166144.0, "taker_buy_quote": 118006.02584 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.7137, "high": 0.7176, "low": 0.6978, "close": 0.6983, "volume": 211608.2, "close_time": 1761976799999, "quote_volume": 149784.81083, "trades": 2010, "taker_buy_base": 95033.0, "taker_buy_quote": 67298.07003 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.6985, "high": 0.6985, "low": 0.686, "close": 0.6938, "volume": 223193.8, "close_time": 1761980399999, "quote_volume": 154600.64656, "trades": 2175, "taker_buy_base": 98927.5, "taker_buy_quote": 68558.13997 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.6931, "high": 0.708, "low": 0.6783, "close": 0.6833, "volume": 199206.5, "close_time": 1761983999999, "quote_volume": 137815.85425, "trades": 2335, "taker_buy_base": 92014.9, "taker_buy_quote": 63711.58021 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.684, "high": 0.6895, "low": 0.6739, "close": 0.6817, "volume": 145690.6, "close_time": 1761987599999, "quote_volume": 99024.37461, "trades": 1838, "taker_buy_base": 77058.3, "taker_buy_quote": 52338.9449 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.6814, "high": 0.6873, "low": 0.6769, "close": 0.6817, "volume": 84515.2, "close_time": 1761991199999, "quote_volume": 57616.04311, "trades": 1419, "taker_buy_base": 38557.3, "taker_buy_quote": 26289.42781 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.6817, "high": 0.6932, "low": 0.6795, "close": 0.6846, "volume": 197739.5, "close_time": 1761994799999, "quote_volume": 136026.52587, "trades": 1449, "taker_buy_base": 119889.3, "taker_buy_quote": 82435.75517 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.6843, "high": 0.6872, "low": 0.6766, "close": 0.6796, "volume": 225549.8, "close_time": 1761998399999, "quote_volume": 153599.51615, "trades": 1370, "taker_buy_base": 129979.4, "taker_buy_quote": 88526.07275 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.6797, "high": 0.6818, "low": 0.6687, "close": 0.67, "volume": 102261.3, "close_time": 1762001999999, "quote_volume": 69191.02942, "trades": 1287, "taker_buy_base": 46627.2, "taker_buy_quote": 31534.43913 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.6701, "high": 0.672, "low": 0.6515, "close": 0.654, "volume": 316558.3, "close_time": 1762005599999, "quote_volume": 209600.17901, "trades": 2029, "taker_buy_base": 122365.3, "taker_buy_quote": 81001.36558 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.6541, "high": 0.6573, "low": 0.6454, "close": 0.6561, "volume": 190285.4, "close_time": 1762009199999, "quote_volume": 124110.4042, "trades": 1776, "taker_buy_base": 78029.1, "taker_buy_quote": 50846.23038 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.6563, "high": 0.666, "low": 0.6549, "close": 0.6588, "volume": 126404.6, "close_time": 1762012799999, "quote_volume": 83408.39975, "trades": 1529, "taker_buy_base": 68825.8, "taker_buy_quote": 45426.59068 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.6587, "high": 0.6654, "low": 0.655, "close": 0.6592, "volume": 60094.3, "close_time": 1762016399999, "quote_volume": 39688.91391, "trades": 1257, "taker_buy_base": 29708.5, "taker_buy_quote": 19637.69552 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.6597, "high": 0.6621, "low": 0.6548, "close": 0.6576, "volume": 71259.1, "close_time": 1762019999999, "quote_volume": 46940.18755, "trades": 873, "taker_buy_base": 36274.0, "taker_buy_quote": 23898.93962 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.6573, "high": 0.6577, "low": 0.6501, "close": 0.6551, "volume": 98806.4, "close_time": 1762023599999, "quote_volume": 64620.06807, "trades": 966, "taker_buy_base": 56815.8, "taker_buy_quote": 37170.39876 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.655, "high": 0.6561, "low": 0.6517, "close": 0.6547, "volume": 43198.1, "close_time": 1762027199999, "quote_volume": 28248.94124, "trades": 450, "taker_buy_base": 21415.8, "taker_buy_quote": 13997.66763 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.6547, "high": 0.6576, "low": 0.6468, "close": 0.6492, "volume": 65780.4, "close_time": 1762030799999, "quote_volume": 42884.94089, "trades": 739, "taker_buy_base": 33457.8, "taker_buy_quote": 21827.31965 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.6493, "high": 0.6525, "low": 0.646, "close": 0.646, "volume": 70722.9, "close_time": 1762034399999, "quote_volume": 45928.55508, "trades": 677, "taker_buy_base": 27512.2, "taker_buy_quote": 17889.27018 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.646, "high": 0.6502, "low": 0.6447, "close": 0.6465, "volume": 84969.7, "close_time": 1762037999999, "quote_volume": 55028.75459, "trades": 616, "taker_buy_base": 39531.8, "taker_buy_quote": 25606.84913 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.6464, "high": 0.6632, "low": 0.645, "close": 0.6616, "volume": 111869.5, "close_time": 1762041599999, "quote_volume": 73380.6934, "trades": 1235, "taker_buy_base": 48411.3, "taker_buy_quote": 31789.12956 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.661, "high": 0.6794, "low": 0.6501, "close": 0.6587, "volume": 421907.0, "close_time": 1762045199999, "quote_volume": 280888.50203, "trades": 2997, "taker_buy_base": 191837.1, "taker_buy_quote": 127811.9437 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.6591, "high": 0.6613, "low": 0.644, "close": 0.6493, "volume": 101895.5, "close_time": 1762048799999, "quote_volume": 66466.92066, "trades": 1348, "taker_buy_base": 54370.6, "taker_buy_quote": 35431.98134 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.6491, "high": 0.6557, "low": 0.6469, "close": 0.6516, "volume": 49155.8, "close_time": 1762052399999, "quote_volume": 32016.41248, "trades": 918, "taker_buy_base": 19044.2, "taker_buy_quote": 12415.44798 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.6519, "high": 0.6521, "low": 0.6378, "close": 0.6388, "volume": 97518.2, "close_time": 1762055999999, "quote_volume": 62690.87241, "trades": 941, "taker_buy_base": 39872.9, "taker_buy_quote": 25615.05184 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.6387, "high": 0.6439, "low": 0.6335, "close": 0.6428, "volume": 120513.8, "close_time": 1762059599999, "quote_volume": 76823.83387, "trades": 1208, "taker_buy_base": 52171.0, "taker_buy_quote": 33282.87476 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.6426, "high": 0.6448, "low": 0.6379, "close": 0.6425, "volume": 52090.6, "close_time": 1762063199999, "quote_volume": 33384.08884, "trades": 1036, "taker_buy_base": 27987.4, "taker_buy_quote": 17940.76322 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.6424, "high": 0.6424, "low": 0.6298, "close": 0.6317, "volume": 222487.0, "close_time": 1762066799999, "quote_volume": 140895.27362, "trades": 1144, "taker_buy_base": 103303.7, "taker_buy_quote": 65305.62849 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.6317, "high": 0.6342, "low": 0.6233, "close": 0.6306, "volume": 170114.7, "close_time": 1762070399999, "quote_volume": 107030.5939, "trades": 1606, "taker_buy_base": 114670.5, "taker_buy_quote": 72170.83757 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.6307, "high": 0.6324, "low": 0.6264, "close": 0.6295, "volume": 55576.2, "close_time": 1762073999999, "quote_volume": 35026.17696, "trades": 1077, "taker_buy_base": 26765.5, "taker_buy_quote": 16860.91022 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.6298, "high": 0.6389, "low": 0.6298, "close": 0.6319, "volume": 150150.1, "close_time": 1762077599999, "quote_volume": 95265.88821, "trades": 1236, "taker_buy_base": 76483.0, "taker_buy_quote": 48456.41404 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.632, "high": 0.6414, "low": 0.6317, "close": 0.6344, "volume": 88760.6, "close_time": 1762081199999, "quote_volume": 56530.04091, "trades": 1242, "taker_buy_base": 54865.0, "taker_buy_quote": 34935.69934 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.6344, "high": 0.639, "low": 0.6335, "close": 0.6364, "volume": 96124.4, "close_time": 1762084799999, "quote_volume": 61199.03684, "trades": 1041, "taker_buy_base": 40856.1, "taker_buy_quote": 26016.27586 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.6363, "high": 0.6364, "low": 0.6273, "close": 0.6289, "volume": 65298.4, "close_time": 1762088399999, "quote_volume": 41214.12147, "trades": 1094, "taker_buy_base": 36461.7, "taker_buy_quote": 23021.06552 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.6287, "high": 0.6292, "low": 0.6185, "close": 0.6247, "volume": 66885.9, "close_time": 1762091999999, "quote_volume": 41784.67204, "trades": 1000, "taker_buy_base": 37413.0, "taker_buy_quote": 23392.22534 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.6241, "high": 0.6687, "low": 0.6121, "close": 0.6463, "volume": 478032.7, "close_time": 1762095599999, "quote_volume": 305098.52462, "trades": 2894, "taker_buy_base": 288481.4, "taker_buy_quote": 183495.87915 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.646, "high": 0.6506, "low": 0.6355, "close": 0.637, "volume": 280091.6, "close_time": 1762099199999, "quote_volume": 180262.45751, "trades": 2203, "taker_buy_base": 103386.8, "taker_buy_quote": 66440.09243 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.6377, "high": 0.6441, "low": 0.6325, "close": 0.6352, "volume": 168908.7, "close_time": 1762102799999, "quote_volume": 107800.84857, "trades": 1648, "taker_buy_base": 91502.6, "taker_buy_quote": 58401.48269 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.6353, "high": 0.6368, "low": 0.6275, "close": 0.6287, "volume": 105518.9, "close_time": 1762106399999, "quote_volume": 66608.58503, "trades": 1165, "taker_buy_base": 55849.1, "taker_buy_quote": 35265.44779 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.6285, "high": 0.6321, "low": 0.6239, "close": 0.6297, "volume": 82001.5, "close_time": 1762109999999, "quote_volume": 51480.27416, "trades": 1030, "taker_buy_base": 36017.3, "taker_buy_quote": 22639.80787 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.6294, "high": 0.6371, "low": 0.6219, "close": 0.6266, "volume": 121389.8, "close_time": 1762113599999, "quote_volume": 76648.56193, "trades": 882, "taker_buy_base": 81797.7, "taker_buy_quote": 51803.50695 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.6267, "high": 0.6359, "low": 0.626, "close": 0.6273, "volume": 55366.3, "close_time": 1762117199999, "quote_volume": 34879.65686, "trades": 751, "taker_buy_base": 21766.6, "taker_buy_quote": 13716.59744 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.6272, "high": 0.628, "low": 0.6227, "close": 0.6256, "volume": 45719.5, "close_time": 1762120799999, "quote_volume": 28582.30032, "trades": 722, "taker_buy_base": 23620.4, "taker_buy_quote": 14773.12145 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.6255, "high": 0.6307, "low": 0.6248, "close": 0.6253, "volume": 53112.4, "close_time": 1762124399999, "quote_volume": 33296.46951, "trades": 619, "taker_buy_base": 24720.1, "taker_buy_quote": 15498.49947 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.6255, "high": 0.6371, "low": 0.6255, "close": 0.6351, "volume": 81799.3, "close_time": 1762127999999, "quote_volume": 51807.92303, "trades": 1068, "taker_buy_base": 36934.6, "taker_buy_quote": 23390.25101 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.6349, "high": 0.6419, "low": 0.6165, "close": 0.6165, "volume": 126015.1, "close_time": 1762131599999, "quote_volume": 79009.87424, "trades": 1503, "taker_buy_base": 65541.4, "taker_buy_quote": 41093.25581 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.6164, "high": 0.6178, "low": 0.6086, "close": 0.6102, "volume": 81030.0, "close_time": 1762135199999, "quote_volume": 49664.30261, "trades": 1443, "taker_buy_base": 39605.1, "taker_buy_quote": 24269.8131 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.6101, "high": 0.6101, "low": 0.5908, "close": 0.5965, "volume": 210749.6, "close_time": 1762138799999, "quote_volume": 126240.76794, "trades": 1872, "taker_buy_base": 104957.4, "taker_buy_quote": 62834.40138 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.5969, "high": 0.5991, "low": 0.5844, "close": 0.5846, "volume": 120311.7, "close_time": 1762142399999, "quote_volume": 71211.09584, "trades": 1446, "taker_buy_base": 52563.9, "taker_buy_quote": 31113.1949 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.5847, "high": 0.6021, "low": 0.58, "close": 0.5991, "volume": 203233.2, "close_time": 1762145999999, "quote_volume": 119711.79703, "trades": 1791, "taker_buy_base": 112459.0, "taker_buy_quote": 66186.79312 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.5993, "high": 0.6023, "low": 0.5901, "close": 0.5902, "volume": 77119.4, "close_time": 1762149599999, "quote_volume": 46042.49398, "trades": 947, "taker_buy_base": 36810.1, "taker_buy_quote": 21971.29359 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.5902, "high": 0.5995, "low": 0.5887, "close": 0.5949, "volume": 96551.3, "close_time": 1762153199999, "quote_volume": 57438.37847, "trades": 1321, "taker_buy_base": 48554.6, "taker_buy_quote": 28892.27451 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.5949, "high": 0.6051, "low": 0.5928, "close": 0.5992, "volume": 52940.4, "close_time": 1762156799999, "quote_volume": 31729.20408, "trades": 1105, "taker_buy_base": 19999.4, "taker_buy_quote": 11995.5196 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.5995, "high": 0.6027, "low": 0.5931, "close": 0.5975, "volume": 37832.7, "close_time": 1762160399999, "quote_volume": 22631.99492, "trades": 897, "taker_buy_base": 19100.0, "taker_buy_quote": 11433.52334 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.5974, "high": 0.6021, "low": 0.5864, "close": 0.5884, "volume": 157936.9, "close_time": 1762163999999, "quote_volume": 93715.38137, "trades": 1192, "taker_buy_base": 72862.7, "taker_buy_quote": 43282.28853 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.5881, "high": 0.5945, "low": 0.5853, "close": 0.5863, "volume": 63839.1, "close_time": 1762167599999, "quote_volume": 37619.81786, "trades": 876, "taker_buy_base": 33039.2, "taker_buy_quote": 19453.36853 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.5865, "high": 0.5949, "low": 0.5865, "close": 0.5906, "volume": 61915.7, "close_time": 1762171199999, "quote_volume": 36606.44175, "trades": 901, "taker_buy_base": 34529.1, "taker_buy_quote": 20416.9314 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.5905, "high": 0.5963, "low": 0.5845, "close": 0.5859, "volume": 64494.4, "close_time": 1762174799999, "quote_volume": 38186.1058, "trades": 1001, "taker_buy_base": 27620.4, "taker_buy_quote": 16375.63959 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.5856, "high": 0.5881, "low": 0.5744, "close": 0.5753, "volume": 191640.5, "close_time": 1762178399999, "quote_volume": 111212.16065, "trades": 1320, "taker_buy_base": 89618.1, "taker_buy_quote": 52027.04527 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.5755, "high": 0.5848, "low": 0.5729, "close": 0.5792, "volume": 148199.5, "close_time": 1762181999999, "quote_volume": 85806.00535, "trades": 1466, "taker_buy_base": 72003.5, "taker_buy_quote": 41714.43457 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.5792, "high": 0.5804, "low": 0.532, "close": 0.5517, "volume": 571907.8, "close_time": 1762185599999, "quote_volume": 318389.24029, "trades": 3970, "taker_buy_base": 282992.2, "taker_buy_quote": 157295.86674 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.5521, "high": 0.5675, "low": 0.5497, "close": 0.5598, "volume": 199501.0, "close_time": 1762189199999, "quote_volume": 111599.08455, "trades": 2179, "taker_buy_base": 96664.3, "taker_buy_quote": 54094.25368 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.5598, "high": 0.5693, "low": 0.559, "close": 0.5666, "volume": 89571.3, "close_time": 1762192799999, "quote_volume": 50448.06076, "trades": 1460, "taker_buy_base": 49646.2, "taker_buy_quote": 27977.50653 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.5665, "high": 0.5665, "low": 0.5482, "close": 0.549, "volume": 95748.1, "close_time": 1762196399999, "quote_volume": 53487.41017, "trades": 1013, "taker_buy_base": 24592.7, "taker_buy_quote": 13722.82527 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.5493, "high": 0.5502, "low": 0.5402, "close": 0.5405, "volume": 63008.4, "close_time": 1762199999999, "quote_volume": 34349.54548, "trades": 1139, "taker_buy_base": 27853.7, "taker_buy_quote": 15191.46615 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.5405, "high": 0.542, "low": 0.5312, "close": 0.5344, "volume": 91773.7, "close_time": 1762203599999, "quote_volume": 49282.94666, "trades": 1179, "taker_buy_base": 50023.8, "taker_buy_quote": 26860.49324 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.5341, "high": 0.543, "low": 0.5292, "close": 0.5369, "volume": 240306.2, "close_time": 1762207199999, "quote_volume": 128760.0617, "trades": 1719, "taker_buy_base": 137855.0, "taker_buy_quote": 73760.83086 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.5372, "high": 0.5378, "low": 0.5279, "close": 0.5332, "volume": 102907.8, "close_time": 1762210799999, "quote_volume": 54978.10308, "trades": 1122, "taker_buy_base": 47243.1, "taker_buy_quote": 25240.03912 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.5336, "high": 0.551, "low": 0.5335, "close": 0.5431, "volume": 70162.5, "close_time": 1762214399999, "quote_volume": 38094.69506, "trades": 959, "taker_buy_base": 31539.6, "taker_buy_quote": 17108.17858 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.5432, "high": 0.5642, "low": 0.543, "close": 0.5487, "volume": 406671.9, "close_time": 1762217999999, "quote_volume": 225338.98478, "trades": 3930, "taker_buy_base": 206795.6, "taker_buy_quote": 114617.72334 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.5488, "high": 0.55, "low": 0.5424, "close": 0.5467, "volume": 109910.0, "close_time": 1762221599999, "quote_volume": 60001.10848, "trades": 1518, "taker_buy_base": 44891.7, "taker_buy_quote": 24518.01047 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.5466, "high": 0.5481, "low": 0.5361, "close": 0.5379, "volume": 69461.6, "close_time": 1762225199999, "quote_volume": 37641.4506, "trades": 1084, "taker_buy_base": 29336.0, "taker_buy_quote": 15893.38708 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.5379, "high": 0.5503, "low": 0.5377, "close": 0.5435, "volume": 71529.2, "close_time": 1762228799999, "quote_volume": 38941.25613, "trades": 1027, "taker_buy_base": 35609.1, "taker_buy_quote": 19413.51956 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.5439, "high": 0.5462, "low": 0.5387, "close": 0.5404, "volume": 52370.0, "close_time": 1762232399999, "quote_volume": 28425.81352, "trades": 1094, "taker_buy_base": 28378.0, "taker_buy_quote": 15401.91375 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.5393, "high": 0.5414, "low": 0.5155, "close": 0.5313, "volume": 362101.9, "close_time": 1762235999999, "quote_volume": 191115.92074, "trades": 2784, "taker_buy_base": 188188.5, "taker_buy_quote": 99199.42236 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.5313, "high": 0.5568, "low": 0.5286, "close": 0.5397, "volume": 473774.9, "close_time": 1762239599999, "quote_volume": 257426.25943, "trades": 4277, "taker_buy_base": 231421.2, "taker_buy_quote": 125519.94742 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.5396, "high": 0.5523, "low": 0.5316, "close": 0.5514, "volume": 273746.6, "close_time": 1762243199999, "quote_volume": 148357.49077, "trades": 2073, "taker_buy_base": 120146.3, "taker_buy_quote": 65156.28917 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.5511, "high": 0.5573, "low": 0.5408, "close": 0.5528, "volume": 251330.6, "close_time": 1762246799999, "quote_volume": 138165.3968, "trades": 1803, "taker_buy_base": 133084.5, "taker_buy_quote": 73273.97287 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.5527, "high": 0.5574, "low": 0.5385, "close": 0.5436, "volume": 253810.8, "close_time": 1762250399999, "quote_volume": 138462.17212, "trades": 1673, "taker_buy_base": 82815.0, "taker_buy_quote": 45200.80843 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.5437, "high": 0.5497, "low": 0.5432, "close": 0.5466, "volume": 132112.9, "close_time": 1762253999999, "quote_volume": 72138.30352, "trades": 1467, "taker_buy_base": 73060.1, "taker_buy_quote": 39890.85203 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.5467, "high": 0.5515, "low": 0.541, "close": 0.5468, "volume": 119321.4, "close_time": 1762257599999, "quote_volume": 65143.38444, "trades": 1463, "taker_buy_base": 63377.0, "taker_buy_quote": 34623.13945 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.5467, "high": 0.5494, "low": 0.5375, "close": 0.542, "volume": 104639.6, "close_time": 1762261199999, "quote_volume": 56717.3972, "trades": 1233, "taker_buy_base": 49815.5, "taker_buy_quote": 27009.13898 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.5421, "high": 0.5436, "low": 0.5347, "close": 0.5386, "volume": 92069.3, "close_time": 1762264799999, "quote_volume": 49606.45351, "trades": 1052, "taker_buy_base": 52529.1, "taker_buy_quote": 28300.19681 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.5384, "high": 0.5504, "low": 0.5293, "close": 0.5464, "volume": 133667.4, "close_time": 1762268399999, "quote_volume": 72099.93724, "trades": 1681, "taker_buy_base": 70970.7, "taker_buy_quote": 38322.01394 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.5464, "high": 0.5523, "low": 0.5347, "close": 0.5361, "volume": 130581.9, "close_time": 1762271999999, "quote_volume": 71258.42897, "trades": 1710, "taker_buy_base": 59203.3, "taker_buy_quote": 32284.88077 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.5363, "high": 0.5399, "low": 0.5273, "close": 0.5302, "volume": 126760.3, "close_time": 1762275599999, "quote_volume": 67529.42195, "trades": 1618, "taker_buy_base": 59176.3, "taker_buy_quote": 31527.4508 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.5304, "high": 0.531, "low": 0.5184, "close": 0.5258, "volume": 189103.8, "close_time": 1762279199999, "quote_volume": 99296.82803, "trades": 1974, "taker_buy_base": 91966.2, "taker_buy_quote": 48289.82915 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.5256, "high": 0.5267, "low": 0.5079, "close": 0.5177, "volume": 279718.0, "close_time": 1762282799999, "quote_volume": 144385.29676, "trades": 2415, "taker_buy_base": 132628.3, "taker_buy_quote": 68499.02515 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.5176, "high": 0.5248, "low": 0.5117, "close": 0.5129, "volume": 168951.2, "close_time": 1762286399999, "quote_volume": 87436.52559, "trades": 1788, "taker_buy_base": 89616.8, "taker_buy_quote": 46369.90878 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.513, "high": 0.5202, "low": 0.4989, "close": 0.5175, "volume": 359668.3, "close_time": 1762289999999, "quote_volume": 183368.76679, "trades": 2919, "taker_buy_base": 181025.5, "taker_buy_quote": 92222.95374 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.5179, "high": 0.5185, "low": 0.4918, "close": 0.5174, "volume": 395045.3, "close_time": 1762293599999, "quote_volume": 200335.35123, "trades": 2693, "taker_buy_base": 197294.8, "taker_buy_quote": 100043.46622 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.5164, "high": 0.5277, "low": 0.5147, "close": 0.5254, "volume": 255634.4, "close_time": 1762297199999, "quote_volume": 133546.60648, "trades": 1816, "taker_buy_base": 125057.8, "taker_buy_quote": 65353.79526 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.5254, "high": 0.5312, "low": 0.5215, "close": 0.5303, "volume": 136637.9, "close_time": 1762300799999, "quote_volume": 71936.0074, "trades": 1107, "taker_buy_base": 83773.5, "taker_buy_quote": 44149.51941 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.5303, "high": 0.5427, "low": 0.5202, "close": 0.5275, "volume": 181188.0, "close_time": 1762304399999, "quote_volume": 96216.2184, "trades": 1999, "taker_buy_base": 89943.1, "taker_buy_quote": 47831.94455 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.5277, "high": 0.5286, "low": 0.509, "close": 0.5251, "volume": 125041.1, "close_time": 1762307999999, "quote_volume": 64795.71329, "trades": 1660, "taker_buy_base": 57152.9, "taker_buy_quote": 29606.10083 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.5252, "high": 0.5427, "low": 0.5252, "close": 0.5384, "volume": 156542.0, "close_time": 1762311599999, "quote_volume": 83754.91575, "trades": 1779, "taker_buy_base": 68279.5, "taker_buy_quote": 36551.5201 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.5388, "high": 0.5422, "low": 0.5301, "close": 0.5301, "volume": 125828.0, "close_time": 1762315199999, "quote_volume": 67514.11328, "trades": 1377, "taker_buy_base": 48020.4, "taker_buy_quote": 25798.75012 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.53, "high": 0.5345, "low": 0.5281, "close": 0.5312, "volume": 115594.9, "close_time": 1762318799999, "quote_volume": 61458.13863, "trades": 956, "taker_buy_base": 47768.9, "taker_buy_quote": 25379.74386 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.5314, "high": 0.5364, "low": 0.5296, "close": 0.5303, "volume": 71994.2, "close_time": 1762322399999, "quote_volume": 38362.07628, "trades": 748, "taker_buy_base": 30629.1, "taker_buy_quote": 16306.35941 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.5306, "high": 0.5306, "low": 0.5245, "close": 0.5285, "volume": 90981.5, "close_time": 1762325999999, "quote_volume": 47977.09308, "trades": 914, "taker_buy_base": 47332.4, "taker_buy_quote": 24962.14987 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.5284, "high": 0.5291, "low": 0.5232, "close": 0.5272, "volume": 105394.3, "close_time": 1762329599999, "quote_volume": 55402.59729, "trades": 807, "taker_buy_base": 62527.9, "taker_buy_quote": 32877.9874 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.5269, "high": 0.5269, "low": 0.5155, "close": 0.5196, "volume": 111917.9, "close_time": 1762333199999, "quote_volume": 58204.73653, "trades": 1056, "taker_buy_base": 58214.7, "taker_buy_quote": 30272.9127 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.5197, "high": 0.526, "low": 0.5193, "close": 0.52, "volume": 101956.3, "close_time": 1762336799999, "quote_volume": 53217.70236, "trades": 1008, "taker_buy_base": 61776.8, "taker_buy_quote": 32246.97562 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.5199, "high": 0.5222, "low": 0.5097, "close": 0.5102, "volume": 101396.8, "close_time": 1762340399999, "quote_volume": 52338.2538, "trades": 843, "taker_buy_base": 42835.4, "taker_buy_quote": 22092.76706 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.5101, "high": 0.525, "low": 0.5091, "close": 0.5236, "volume": 105409.9, "close_time": 1762343999999, "quote_volume": 54520.20623, "trades": 1077, "taker_buy_base": 51832.8, "taker_buy_quote": 26776.19932 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.5232, "high": 0.5318, "low": 0.5204, "close": 0.5263, "volume": 126703.0, "close_time": 1762347599999, "quote_volume": 66706.58745, "trades": 1109, "taker_buy_base": 69825.9, "taker_buy_quote": 36741.60944 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.5262, "high": 0.5309, "low": 0.5218, "close": 0.5289, "volume": 99708.7, "close_time": 1762351199999, "quote_volume": 52375.0809, "trades": 983, "taker_buy_base": 48824.8, "taker_buy_quote": 25619.34438 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.5288, "high": 0.5327, "low": 0.5213, "close": 0.5287, "volume": 121115.3, "close_time": 1762354799999, "quote_volume": 63839.27026, "trades": 1315, "taker_buy_base": 57769.0, "taker_buy_quote": 30459.78715 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.5282, "high": 0.5471, "low": 0.528, "close": 0.5431, "volume": 237618.4, "close_time": 1762358399999, "quote_volume": 127456.86344, "trades": 1861, "taker_buy_base": 118563.4, "taker_buy_quote": 63617.42135 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.5436, "high": 0.5488, "low": 0.5356, "close": 0.5475, "volume": 191486.0, "close_time": 1762361999999, "quote_volume": 104138.01067, "trades": 1285, "taker_buy_base": 90120.6, "taker_buy_quote": 48993.45211 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.5474, "high": 0.5558, "low": 0.5434, "close": 0.5467, "volume": 179056.5, "close_time": 1762365599999, "quote_volume": 98441.14303, "trades": 1525, "taker_buy_base": 90878.9, "taker_buy_quote": 50011.7267 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.5462, "high": 0.5506, "low": 0.5451, "close": 0.5467, "volume": 106419.1, "close_time": 1762369199999, "quote_volume": 58327.03388, "trades": 1054, "taker_buy_base": 40199.6, "taker_buy_quote": 22026.24981 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.5469, "high": 0.5471, "low": 0.54, "close": 0.5426, "volume": 85226.6, "close_time": 1762372799999, "quote_volume": 46339.38556, "trades": 787, "taker_buy_base": 32736.4, "taker_buy_quote": 17802.67458 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.5424, "high": 0.5457, "low": 0.5356, "close": 0.5372, "volume": 92668.8, "close_time": 1762376399999, "quote_volume": 50045.09726, "trades": 814, "taker_buy_base": 42940.2, "taker_buy_quote": 23213.55851 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.5373, "high": 0.5401, "low": 0.5345, "close": 0.5364, "volume": 92114.1, "close_time": 1762379999999, "quote_volume": 49449.1095, "trades": 834, "taker_buy_base": 54863.9, "taker_buy_quote": 29450.07992 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.5362, "high": 0.5432, "low": 0.5346, "close": 0.541, "volume": 118247.4, "close_time": 1762383599999, "quote_volume": 63923.95877, "trades": 719, "taker_buy_base": 74735.7, "taker_buy_quote": 40426.94177 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.5412, "high": 0.5452, "low": 0.5372, "close": 0.5433, "volume": 78679.1, "close_time": 1762387199999, "quote_volume": 42566.91518, "trades": 683, "taker_buy_base": 45463.5, "taker_buy_quote": 24601.03441 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.5428, "high": 0.5428, "low": 0.5246, "close": 0.5265, "volume": 99648.7, "close_time": 1762390799999, "quote_volume": 52988.13927, "trades": 1143, "taker_buy_base": 43522.8, "taker_buy_quote": 23112.17687 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.5266, "high": 0.5269, "low": 0.5189, "close": 0.5269, "volume": 29384.4, "close_time": 1762394399999, "quote_volume": 15371.31414, "trades": 679, "taker_buy_base": 15689.5, "taker_buy_quote": 8207.69565 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.5266, "high": 0.5311, "low": 0.5221, "close": 0.528, "volume": 50600.3, "close_time": 1762397999999, "quote_volume": 26645.53792, "trades": 835, "taker_buy_base": 25894.9, "taker_buy_quote": 13638.38832 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.5281, "high": 0.5298, "low": 0.5235, "close": 0.5245, "volume": 57975.6, "close_time": 1762401599999, "quote_volume": 30540.4231, "trades": 698, "taker_buy_base": 26757.8, "taker_buy_quote": 14100.04314 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.5244, "high": 0.525, "low": 0.5187, "close": 0.5232, "volume": 70339.6, "close_time": 1762405199999, "quote_volume": 36740.3286, "trades": 632, "taker_buy_base": 33134.5, "taker_buy_quote": 17303.68576 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.5225, "high": 0.524, "low": 0.5112, "close": 0.5135, "volume": 79360.5, "close_time": 1762408799999, "quote_volume": 41077.4123, "trades": 791, "taker_buy_base": 40385.6, "taker_buy_quote": 20912.10074 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.5136, "high": 0.5185, "low": 0.5107, "close": 0.5127, "volume": 45187.6, "close_time": 1762412399999, "quote_volume": 23247.88662, "trades": 647, "taker_buy_base": 21533.1, "taker_buy_quote": 11075.27764 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.5126, "high": 0.5158, "low": 0.5093, "close": 0.5135, "volume": 87391.8, "close_time": 1762415999999, "quote_volume": 44773.92812, "trades": 855, "taker_buy_base": 42743.9, "taker_buy_quote": 21916.42074 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.5134, "high": 0.5199, "low": 0.5106, "close": 0.5118, "volume": 51629.0, "close_time": 1762419599999, "quote_volume": 26606.93093, "trades": 757, "taker_buy_base": 25916.4, "taker_buy_quote": 13353.3513 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.5119, "high": 0.5146, "low": 0.5067, "close": 0.5082, "volume": 74003.9, "close_time": 1762423199999, "quote_volume": 37793.59109, "trades": 665, "taker_buy_base": 35102.7, "taker_buy_quote": 17921.08817 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.5084, "high": 0.5145, "low": 0.5047, "close": 0.5132, "volume": 98742.0, "close_time": 1762426799999, "quote_volume": 50426.151, "trades": 959, "taker_buy_base": 42331.9, "taker_buy_quote": 21592.68493 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.5131, "high": 0.5131, "low": 0.5055, "close": 0.5084, "volume": 140303.7, "close_time": 1762430399999, "quote_volume": 71424.6237, "trades": 830, "taker_buy_base": 69638.9, "taker_buy_quote": 35442.22787 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.5085, "high": 0.5102, "low": 0.5018, "close": 0.5033, "volume": 178635.5, "close_time": 1762433999999, "quote_volume": 90216.50687, "trades": 912, "taker_buy_base": 93589.8, "taker_buy_quote": 47273.6578 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.5032, "high": 0.5159, "low": 0.5026, "close": 0.5131, "volume": 148271.3, "close_time": 1762437599999, "quote_volume": 75642.06461, "trades": 960, "taker_buy_base": 64131.7, "taker_buy_quote": 32699.17331 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.5132, "high": 0.517, "low": 0.5017, "close": 0.5031, "volume": 101625.7, "close_time": 1762441199999, "quote_volume": 51594.26892, "trades": 1254, "taker_buy_base": 51555.1, "taker_buy_quote": 26152.07911 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.5033, "high": 0.5117, "low": 0.4953, "close": 0.4979, "volume": 311732.6, "close_time": 1762444799999, "quote_volume": 155949.2865, "trades": 1907, "taker_buy_base": 136867.1, "taker_buy_quote": 68553.18584 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.4983, "high": 0.5013, "low": 0.4912, "close": 0.5011, "volume": 218466.3, "close_time": 1762448399999, "quote_volume": 108589.08793, "trades": 1576, "taker_buy_base": 116993.7, "taker_buy_quote": 58161.64138 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.5014, "high": 0.5081, "low": 0.4962, "close": 0.5073, "volume": 195050.2, "close_time": 1762451999999, "quote_volume": 97726.28181, "trades": 1432, "taker_buy_base": 104906.9, "taker_buy_quote": 52550.10748 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.5072, "high": 0.5155, "low": 0.5044, "close": 0.5101, "volume": 108815.0, "close_time": 1762455599999, "quote_volume": 55421.92758, "trades": 1157, "taker_buy_base": 63896.3, "taker_buy_quote": 32542.81463 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.51, "high": 0.5122, "low": 0.4996, "close": 0.5025, "volume": 103896.5, "close_time": 1762459199999, "quote_volume": 52326.06085, "trades": 986, "taker_buy_base": 54791.1, "taker_buy_quote": 27589.11613 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.5025, "high": 0.5061, "low": 0.4948, "close": 0.4972, "volume": 89230.2, "close_time": 1762462799999, "quote_volume": 44634.98717, "trades": 1095, "taker_buy_base": 48500.7, "taker_buy_quote": 24249.33336 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.4973, "high": 0.5045, "low": 0.4959, "close": 0.5031, "volume": 54633.2, "close_time": 1762466399999, "quote_volume": 27306.93808, "trades": 888, "taker_buy_base": 27445.2, "taker_buy_quote": 13711.34631 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.5035, "high": 0.5061, "low": 0.4987, "close": 0.504, "volume": 142453.9, "close_time": 1762469999999, "quote_volume": 71466.59797, "trades": 830, "taker_buy_base": 98690.4, "taker_buy_quote": 49485.58845 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.504, "high": 0.504, "low": 0.4954, "close": 0.5003, "volume": 64703.6, "close_time": 1762473599999, "quote_volume": 32264.49873, "trades": 912, "taker_buy_base": 34043.6, "taker_buy_quote": 16988.50314 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.5, "high": 0.5022, "low": 0.4888, "close": 0.5003, "volume": 89501.8, "close_time": 1762477199999, "quote_volume": 44576.15018, "trades": 1276, "taker_buy_base": 34769.1, "taker_buy_quote": 17313.88792 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.5004, "high": 0.5028, "low": 0.4871, "close": 0.4955, "volume": 156721.4, "close_time": 1762480799999, "quote_volume": 77399.08806, "trades": 1604, "taker_buy_base": 86308.4, "taker_buy_quote": 42591.92329 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.4954, "high": 0.5046, "low": 0.4929, "close": 0.5046, "volume": 130230.2, "close_time": 1762484399999, "quote_volume": 64826.46522, "trades": 1362, "taker_buy_base": 60383.9, "taker_buy_quote": 30106.12675 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.5044, "high": 0.5081, "low": 0.5008, "close": 0.5034, "volume": 61492.8, "close_time": 1762487999999, "quote_volume": 31011.01172, "trades": 961, "taker_buy_base": 30864.7, "taker_buy_quote": 15566.82191 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.5038, "high": 0.5056, "low": 0.4974, "close": 0.5054, "volume": 53439.2, "close_time": 1762491599999, "quote_volume": 26812.25138, "trades": 868, "taker_buy_base": 25994.2, "taker_buy_quote": 13055.32878 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.5054, "high": 0.5188, "low": 0.5047, "close": 0.5163, "volume": 117632.2, "close_time": 1762495199999, "quote_volume": 60326.4293, "trades": 1167, "taker_buy_base": 44004.7, "taker_buy_quote": 22561.52938 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.5164, "high": 0.5283, "low": 0.5154, "close": 0.5196, "volume": 124379.9, "close_time": 1762498799999, "quote_volume": 65027.05859, "trades": 1380, "taker_buy_base": 64330.0, "taker_buy_quote": 33634.09315 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.5197, "high": 0.5232, "low": 0.5124, "close": 0.5195, "volume": 105243.9, "close_time": 1762502399999, "quote_volume": 54356.17118, "trades": 919, "taker_buy_base": 58471.3, "taker_buy_quote": 30182.8125 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.5195, "high": 0.5232, "low": 0.5174, "close": 0.5219, "volume": 74870.6, "close_time": 1762505999999, "quote_volume": 38957.88284, "trades": 1219, "taker_buy_base": 41998.9, "taker_buy_quote": 21855.62316 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.5217, "high": 0.522, "low": 0.5076, "close": 0.5121, "volume": 101153.8, "close_time": 1762509599999, "quote_volume": 51970.33995, "trades": 1322, "taker_buy_base": 44556.4, "taker_buy_quote": 22882.86614 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.5124, "high": 0.5151, "low": 0.5054, "close": 0.5073, "volume": 126703.0, "close_time": 1762513199999, "quote_volume": 64740.73805, "trades": 1081, "taker_buy_base": 62339.1, "taker_buy_quote": 31860.36499 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.5071, "high": 0.5071, "low": 0.4958, "close": 0.5023, "volume": 91354.8, "close_time": 1762516799999, "quote_volume": 45682.8357, "trades": 1217, "taker_buy_base": 43823.3, "taker_buy_quote": 21900.8156 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.5027, "high": 0.5054, "low": 0.4927, "close": 0.4965, "volume": 135459.3, "close_time": 1762520399999, "quote_volume": 67415.05667, "trades": 1443, "taker_buy_base": 72176.1, "taker_buy_quote": 35913.80063 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.4962, "high": 0.5105, "low": 0.4938, "close": 0.508, "volume": 138743.8, "close_time": 1762523999999, "quote_volume": 69632.744, "trades": 1469, "taker_buy_base": 65279.6, "taker_buy_quote": 32747.30574 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.5076, "high": 0.5212, "low": 0.4968, "close": 0.5199, "volume": 203301.5, "close_time": 1762527599999, "quote_volume": 103240.85329, "trades": 1961, "taker_buy_base": 102495.2, "taker_buy_quote": 52047.23504 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.52, "high": 0.5303, "low": 0.5154, "close": 0.5276, "volume": 200162.8, "close_time": 1762531199999, "quote_volume": 104826.85743, "trades": 2203, "taker_buy_base": 91633.6, "taker_buy_quote": 47998.1311 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.5275, "high": 0.54, "low": 0.5267, "close": 0.5366, "volume": 352932.1, "close_time": 1762534799999, "quote_volume": 188738.1058, "trades": 2686, "taker_buy_base": 164709.7, "taker_buy_quote": 88049.73238 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.5365, "high": 0.5485, "low": 0.5336, "close": 0.5478, "volume": 222109.2, "close_time": 1762538399999, "quote_volume": 120487.34813, "trades": 2083, "taker_buy_base": 106296.4, "taker_buy_quote": 57705.03469 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.5479, "high": 0.5622, "low": 0.5472, "close": 0.5594, "volume": 371460.7, "close_time": 1762541999999, "quote_volume": 207076.77855, "trades": 2170, "taker_buy_base": 241821.1, "taker_buy_quote": 134951.18538 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.5599, "high": 0.6561, "low": 0.5589, "close": 0.6418, "volume": 987158.3, "close_time": 1762545599999, "quote_volume": 598642.66149, "trades": 5424, "taker_buy_base": 483572.2, "taker_buy_quote": 293719.80051 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.6418, "high": 0.6418, "low": 0.6066, "close": 0.6069, "volume": 778212.7, "close_time": 1762549199999, "quote_volume": 484082.95091, "trades": 4779, "taker_buy_base": 388472.2, "taker_buy_quote": 241749.05101 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.6073, "high": 0.6088, "low": 0.5967, "close": 0.6001, "volume": 274979.7, "close_time": 1762552799999, "quote_volume": 165433.90077, "trades": 2677, "taker_buy_base": 138419.1, "taker_buy_quote": 83275.98581 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.5999, "high": 0.6018, "low": 0.5829, "close": 0.5831, "volume": 164526.5, "close_time": 1762556399999, "quote_volume": 97048.01913, "trades": 1700, "taker_buy_base": 67464.0, "taker_buy_quote": 39802.17359 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.5835, "high": 0.5847, "low": 0.5766, "close": 0.5825, "volume": 89947.0, "close_time": 1762559999999, "quote_volume": 52194.2498, "trades": 1085, "taker_buy_base": 46182.9, "taker_buy_quote": 26802.84459 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.5824, "high": 0.5998, "low": 0.5736, "close": 0.577, "volume": 382377.7, "close_time": 1762563599999, "quote_volume": 224917.89849, "trades": 3122, "taker_buy_base": 170367.2, "taker_buy_quote": 100528.06552 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.5771, "high": 0.5869, "low": 0.5746, "close": 0.5818, "volume": 81468.6, "close_time": 1762567199999, "quote_volume": 47353.44376, "trades": 1204, "taker_buy_base": 38553.7, "taker_buy_quote": 22402.9409 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.5815, "high": 0.5871, "low": 0.5753, "close": 0.576, "volume": 104596.5, "close_time": 1762570799999, "quote_volume": 60915.13616, "trades": 1309, "taker_buy_base": 45429.3, "taker_buy_quote": 26468.74982 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.5759, "high": 0.5794, "low": 0.5616, "close": 0.5624, "volume": 134141.9, "close_time": 1762574399999, "quote_volume": 76657.87819, "trades": 1354, "taker_buy_base": 56798.3, "taker_buy_quote": 32463.02369 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.5627, "high": 0.5669, "low": 0.5587, "close": 0.56, "volume": 101141.7, "close_time": 1762577999999, "quote_volume": 56915.71253, "trades": 1193, "taker_buy_base": 56801.5, "taker_buy_quote": 31945.51446 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.5597, "high": 0.5624, "low": 0.5535, "close": 0.5566, "volume": 87045.5, "close_time": 1762581599999, "quote_volume": 48546.82152, "trades": 1134, "taker_buy_base": 43401.1, "taker_buy_quote": 24206.93568 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.5571, "high": 0.5685, "low": 0.5558, "close": 0.5652, "volume": 83593.8, "close_time": 1762585199999, "quote_volume": 46933.25775, "trades": 1192, "taker_buy_base": 45241.9, "taker_buy_quote": 25426.98357 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.565, "high": 0.572, "low": 0.5631, "close": 0.5704, "volume": 60197.7, "close_time": 1762588799999, "quote_volume": 34185.72832, "trades": 919, "taker_buy_base": 25822.8, "taker_buy_quote": 14672.22913 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.5703, "high": 0.5729, "low": 0.5634, "close": 0.5665, "volume": 96055.6, "close_time": 1762592399999, "quote_volume": 54563.76571, "trades": 1095, "taker_buy_base": 57104.0, "taker_buy_quote": 32442.12634 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.5664, "high": 0.5706, "low": 0.5596, "close": 0.5629, "volume": 87909.1, "close_time": 1762595999999, "quote_volume": 49713.68071, "trades": 1007, "taker_buy_base": 49236.9, "taker_buy_quote": 27842.36284 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.563, "high": 0.5694, "low": 0.5619, "close": 0.5642, "volume": 34249.8, "close_time": 1762599599999, "quote_volume": 19351.04421, "trades": 650, "taker_buy_base": 16512.9, "taker_buy_quote": 9336.12674 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.564, "high": 0.5698, "low": 0.5611, "close": 0.564, "volume": 67711.4, "close_time": 1762603199999, "quote_volume": 38296.42837, "trades": 853, "taker_buy_base": 32332.2, "taker_buy_quote": 18286.92657 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.564, "high": 0.5661, "low": 0.5587, "close": 0.56, "volume": 61864.4, "close_time": 1762606799999, "quote_volume": 34748.99181, "trades": 938, "taker_buy_base": 30739.9, "taker_buy_quote": 17262.55706 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.5603, "high": 0.5608, "low": 0.5477, "close": 0.5487, "volume": 99035.7, "close_time": 1762610399999, "quote_volume": 54815.71048, "trades": 1432, "taker_buy_base": 50033.3, "taker_buy_quote": 27685.35327 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.5486, "high": 0.5511, "low": 0.5422, "close": 0.5462, "volume": 106619.6, "close_time": 1762613999999, "quote_volume": 58330.34012, "trades": 1158, "taker_buy_base": 67502.2, "taker_buy_quote": 36942.8887 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.5462, "high": 0.5471, "low": 0.5308, "close": 0.5331, "volume": 150817.4, "close_time": 1762617599999, "quote_volume": 80904.11036, "trades": 1568, "taker_buy_base": 61682.9, "taker_buy_quote": 33124.89778 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.5332, "high": 0.5361, "low": 0.5296, "close": 0.5306, "volume": 114774.8, "close_time": 1762621199999, "quote_volume": 61125.47681, "trades": 1304, "taker_buy_base": 47447.6, "taker_buy_quote": 25269.97515 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.5308, "high": 0.535, "low": 0.5292, "close": 0.533, "volume": 90905.2, "close_time": 1762624799999, "quote_volume": 48408.31492, "trades": 904, "taker_buy_base": 43065.2, "taker_buy_quote": 22933.26181 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.5327, "high": 0.5346, "low": 0.5269, "close": 0.5299, "volume": 102073.2, "close_time": 1762628399999, "quote_volume": 54101.42184, "trades": 835, "taker_buy_base": 39351.6, "taker_buy_quote": 20877.15279 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.53, "high": 0.5314, "low": 0.5164, "close": 0.523, "volume": 169600.9, "close_time": 1762631999999, "quote_volume": 88435.11416, "trades": 991, "taker_buy_base": 65484.1, "taker_buy_quote": 34217.11067 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.5227, "high": 0.5296, "low": 0.522, "close": 0.5287, "volume": 72466.6, "close_time": 1762635599999, "quote_volume": 38154.88458, "trades": 796, "taker_buy_base": 39277.9, "taker_buy_quote": 20686.33123 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.5286, "high": 0.5362, "low": 0.5282, "close": 0.5358, "volume": 77197.7, "close_time": 1762639199999, "quote_volume": 41039.2485, "trades": 805, "taker_buy_base": 37062.8, "taker_buy_quote": 19715.55469 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.5357, "high": 0.54, "low": 0.5337, "close": 0.5353, "volume": 152679.2, "close_time": 1762642799999, "quote_volume": 81853.81456, "trades": 843, "taker_buy_base": 77135.5, "taker_buy_quote": 41367.34925 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.535, "high": 0.5388, "low": 0.5338, "close": 0.5367, "volume": 80321.7, "close_time": 1762646399999, "quote_volume": 43060.91463, "trades": 585, "taker_buy_base": 52540.1, "taker_buy_quote": 28177.41572 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.5363, "high": 0.5363, "low": 0.5212, "close": 0.5229, "volume": 90848.1, "close_time": 1762649999999, "quote_volume": 47897.61047, "trades": 945, "taker_buy_base": 48512.2, "taker_buy_quote": 25604.15313 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.523, "high": 0.5264, "low": 0.5169, "close": 0.5218, "volume": 83706.2, "close_time": 1762653599999, "quote_volume": 43597.62158, "trades": 759, "taker_buy_base": 36864.5, "taker_buy_quote": 19195.84519 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.5216, "high": 0.5248, "low": 0.5117, "close": 0.5134, "volume": 202488.4, "close_time": 1762657199999, "quote_volume": 104956.79429, "trades": 1358, "taker_buy_base": 106122.5, "taker_buy_quote": 55024.2144 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.5135, "high": 0.5161, "low": 0.5108, "close": 0.514, "volume": 61656.8, "close_time": 1762660799999, "quote_volume": 31660.6075, "trades": 779, "taker_buy_base": 33820.6, "taker_buy_quote": 17369.35117 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.5142, "high": 0.518, "low": 0.5133, "close": 0.515, "volume": 82624.8, "close_time": 1762664399999, "quote_volume": 42628.79382, "trades": 729, "taker_buy_base": 45432.1, "taker_buy_quote": 23431.57057 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.5149, "high": 0.5183, "low": 0.5135, "close": 0.5164, "volume": 32204.6, "close_time": 1762667999999, "quote_volume": 16631.05673, "trades": 419, "taker_buy_base": 17688.4, "taker_buy_quote": 9136.32381 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.517, "high": 0.524, "low": 0.5144, "close": 0.5208, "volume": 89401.1, "close_time": 1762671599999, "quote_volume": 46501.50308, "trades": 669, "taker_buy_base": 41296.0, "taker_buy_quote": 21493.59594 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.5208, "high": 0.5261, "low": 0.5191, "close": 0.5213, "volume": 158301.0, "close_time": 1762675199999, "quote_volume": 82692.99002, "trades": 895, "taker_buy_base": 90845.1, "taker_buy_quote": 47454.1899 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.5209, "high": 0.5209, "low": 0.5161, "close": 0.5178, "volume": 84627.1, "close_time": 1762678799999, "quote_volume": 43873.73959, "trades": 561, "taker_buy_base": 34105.7, "taker_buy_quote": 17685.21574 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.5179, "high": 0.5211, "low": 0.5144, "close": 0.515, "volume": 56077.8, "close_time": 1762682399999, "quote_volume": 29083.97883, "trades": 538, "taker_buy_base": 31605.0, "taker_buy_quote": 16397.55757 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.5146, "high": 0.5166, "low": 0.5114, "close": 0.5166, "volume": 77955.8, "close_time": 1762685999999, "quote_volume": 40044.63581, "trades": 712, "taker_buy_base": 43449.4, "taker_buy_quote": 22317.08278 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.5167, "high": 0.522, "low": 0.5167, "close": 0.5202, "volume": 67927.4, "close_time": 1762689599999, "quote_volume": 35339.71582, "trades": 692, "taker_buy_base": 39615.3, "taker_buy_quote": 20616.28612 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.5204, "high": 0.5271, "low": 0.5201, "close": 0.5237, "volume": 106790.4, "close_time": 1762693199999, "quote_volume": 55987.08345, "trades": 723, "taker_buy_base": 56294.8, "taker_buy_quote": 29481.5971 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.5236, "high": 0.5337, "low": 0.5213, "close": 0.5305, "volume": 102855.5, "close_time": 1762696799999, "quote_volume": 54389.37182, "trades": 899, "taker_buy_base": 51581.0, "taker_buy_quote": 27250.04757 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.5305, "high": 0.5424, "low": 0.5285, "close": 0.5373, "volume": 312221.3, "close_time": 1762700399999, "quote_volume": 167392.68175, "trades": 1813, "taker_buy_base": 164211.8, "taker_buy_quote": 88055.81813 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.5374, "high": 0.5443, "low": 0.5374, "close": 0.5393, "volume": 212234.4, "close_time": 1762703999999, "quote_volume": 114665.59316, "trades": 1512, "taker_buy_base": 134215.2, "taker_buy_quote": 72495.52656 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.5394, "high": 0.5515, "low": 0.5348, "close": 0.5514, "volume": 254362.6, "close_time": 1762707599999, "quote_volume": 137812.92025, "trades": 1617, "taker_buy_base": 123789.7, "taker_buy_quote": 67047.73912 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.5514, "high": 0.5529, "low": 0.544, "close": 0.5475, "volume": 112105.8, "close_time": 1762711199999, "quote_volume": 61555.98701, "trades": 1168, "taker_buy_base": 41344.5, "taker_buy_quote": 22700.06436 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.5479, "high": 0.5484, "low": 0.5366, "close": 0.5455, "volume": 215787.1, "close_time": 1762714799999, "quote_volume": 116725.87258, "trades": 1106, "taker_buy_base": 81289.1, "taker_buy_quote": 44101.81363 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.5458, "high": 0.5463, "low": 0.5388, "close": 0.5433, "volume": 141567.9, "close_time": 1762718399999, "quote_volume": 76772.87598, "trades": 900, "taker_buy_base": 95465.7, "taker_buy_quote": 51769.8368 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.5435, "high": 0.5454, "low": 0.5404, "close": 0.5441, "volume": 73718.0, "close_time": 1762721999999, "quote_volume": 40089.70119, "trades": 552, "taker_buy_base": 42898.1, "taker_buy_quote": 23320.95155 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.5442, "high": 0.5453, "low": 0.5366, "close": 0.5394, "volume": 70829.3, "close_time": 1762725599999, "quote_volume": 38356.1109, "trades": 674, "taker_buy_base": 40032.5, "taker_buy_quote": 21665.83758 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.5395, "high": 0.5457, "low": 0.5389, "close": 0.5451, "volume": 78935.7, "close_time": 1762729199999, "quote_volume": 42826.95183, "trades": 715, "taker_buy_base": 47891.8, "taker_buy_quote": 25966.67376 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.5455, "high": 0.5496, "low": 0.5385, "close": 0.5405, "volume": 83190.7, "close_time": 1762732799999, "quote_volume": 45141.46077, "trades": 837, "taker_buy_base": 45172.9, "taker_buy_quote": 24513.25094 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.5406, "high": 0.5622, "low": 0.5375, "close": 0.5537, "volume": 330837.2, "close_time": 1762736399999, "quote_volume": 182653.63348, "trades": 2558, "taker_buy_base": 193998.3, "taker_buy_quote": 106980.10556 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.5537, "high": 0.557, "low": 0.5422, "close": 0.5422, "volume": 137222.4, "close_time": 1762739999999, "quote_volume": 75295.26764, "trades": 1253, "taker_buy_base": 71496.4, "taker_buy_quote": 39208.76075 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.5424, "high": 0.5472, "low": 0.539, "close": 0.5446, "volume": 62745.7, "close_time": 1762743599999, "quote_volume": 34051.35423, "trades": 878, "taker_buy_base": 34006.2, "taker_buy_quote": 18458.13122 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.5447, "high": 0.5513, "low": 0.5421, "close": 0.549, "volume": 197917.6, "close_time": 1762747199999, "quote_volume": 108212.42939, "trades": 1384, "taker_buy_base": 120150.9, "taker_buy_quote": 65705.48029 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.5487, "high": 0.5548, "low": 0.5459, "close": 0.5518, "volume": 122588.5, "close_time": 1762750799999, "quote_volume": 67400.14213, "trades": 1213, "taker_buy_base": 58006.2, "taker_buy_quote": 31905.58815 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.5523, "high": 0.5576, "low": 0.5504, "close": 0.5519, "volume": 99648.6, "close_time": 1762754399999, "quote_volume": 55178.95574, "trades": 1183, "taker_buy_base": 41746.6, "taker_buy_quote": 23112.48294 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.552, "high": 0.5582, "low": 0.552, "close": 0.5553, "volume": 73100.0, "close_time": 1762757999999, "quote_volume": 40550.54338, "trades": 827, "taker_buy_base": 39908.6, "taker_buy_quote": 22139.72142 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.5554, "high": 0.5554, "low": 0.5471, "close": 0.5491, "volume": 59777.9, "close_time": 1762761599999, "quote_volume": 32889.56276, "trades": 724, "taker_buy_base": 22198.5, "taker_buy_quote": 12219.65938 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.5485, "high": 0.5499, "low": 0.531, "close": 0.5378, "volume": 177172.9, "close_time": 1762765199999, "quote_volume": 95811.54548, "trades": 1162, "taker_buy_base": 86148.6, "taker_buy_quote": 46587.81043 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.5383, "high": 0.5548, "low": 0.5381, "close": 0.5548, "volume": 124310.6, "close_time": 1762768799999, "quote_volume": 67830.98785, "trades": 939, "taker_buy_base": 73069.3, "taker_buy_quote": 39901.3803 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.5549, "high": 0.5555, "low": 0.5366, "close": 0.5379, "volume": 52279.0, "close_time": 1762772399999, "quote_volume": 28396.95572, "trades": 860, "taker_buy_base": 22874.9, "taker_buy_quote": 12452.35735 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.5378, "high": 0.5436, "low": 0.5356, "close": 0.54, "volume": 94155.5, "close_time": 1762775999999, "quote_volume": 50823.90694, "trades": 927, "taker_buy_base": 37802.3, "taker_buy_quote": 20409.80053 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.5404, "high": 0.5427, "low": 0.5359, "close": 0.5401, "volume": 74316.2, "close_time": 1762779599999, "quote_volume": 40134.4841, "trades": 780, "taker_buy_base": 37518.0, "taker_buy_quote": 20264.14799 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.54, "high": 0.5456, "low": 0.5396, "close": 0.5435, "volume": 77711.6, "close_time": 1762783199999, "quote_volume": 42155.19113, "trades": 899, "taker_buy_base": 42282.1, "taker_buy_quote": 22928.46616 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.5434, "high": 0.5434, "low": 0.5286, "close": 0.5331, "volume": 199242.3, "close_time": 1762786799999, "quote_volume": 106761.01764, "trades": 1566, "taker_buy_base": 101626.4, "taker_buy_quote": 54463.08946 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.5332, "high": 0.5414, "low": 0.5311, "close": 0.5356, "volume": 91487.6, "close_time": 1762790399999, "quote_volume": 48993.09959, "trades": 1123, "taker_buy_base": 50723.9, "taker_buy_quote": 27177.62457 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.5357, "high": 0.5392, "low": 0.5285, "close": 0.531, "volume": 58150.9, "close_time": 1762793999999, "quote_volume": 31026.82759, "trades": 946, "taker_buy_base": 28217.9, "taker_buy_quote": 15063.0916 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.5311, "high": 0.5408, "low": 0.5311, "close": 0.5378, "volume": 58854.8, "close_time": 1762797599999, "quote_volume": 31579.32163, "trades": 722, "taker_buy_base": 36396.7, "taker_buy_quote": 19531.81903 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.5379, "high": 0.5392, "low": 0.5349, "close": 0.5349, "volume": 47847.9, "close_time": 1762801199999, "quote_volume": 25689.29948, "trades": 536, "taker_buy_base": 17438.6, "taker_buy_quote": 9365.18918 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.5349, "high": 0.5387, "low": 0.5315, "close": 0.5338, "volume": 36965.5, "close_time": 1762804799999, "quote_volume": 19807.87864, "trades": 743, "taker_buy_base": 22112.0, "taker_buy_quote": 11848.06099 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.534, "high": 0.5422, "low": 0.5339, "close": 0.54, "volume": 106566.1, "close_time": 1762808399999, "quote_volume": 57446.51693, "trades": 870, "taker_buy_base": 57875.3, "taker_buy_quote": 31180.14918 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.5403, "high": 0.5404, "low": 0.5323, "close": 0.5354, "volume": 48616.4, "close_time": 1762811999999, "quote_volume": 26075.6344, "trades": 776, "taker_buy_base": 29469.1, "taker_buy_quote": 15811.72908 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.5354, "high": 0.5465, "low": 0.5321, "close": 0.5458, "volume": 123857.1, "close_time": 1762815599999, "quote_volume": 66916.08249, "trades": 862, "taker_buy_base": 54339.2, "taker_buy_quote": 29314.21846 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.5459, "high": 0.5511, "low": 0.5428, "close": 0.5478, "volume": 94364.7, "close_time": 1762819199999, "quote_volume": 51485.07623, "trades": 771, "taker_buy_base": 40663.4, "taker_buy_quote": 22186.4456 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.5476, "high": 0.5647, "low": 0.5362, "close": 0.5394, "volume": 451090.0, "close_time": 1762822799999, "quote_volume": 247865.848, "trades": 2427, "taker_buy_base": 235767.9, "taker_buy_quote": 129545.73207 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.5397, "high": 0.551, "low": 0.5374, "close": 0.5404, "volume": 91595.9, "close_time": 1762826399999, "quote_volume": 49780.97082, "trades": 1225, "taker_buy_base": 42565.8, "taker_buy_quote": 23164.653 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.5401, "high": 0.5482, "low": 0.5364, "close": 0.5458, "volume": 51384.8, "close_time": 1762829999999, "quote_volume": 27806.89398, "trades": 786, "taker_buy_base": 21112.9, "taker_buy_quote": 11435.63605 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.5457, "high": 0.5505, "low": 0.5441, "close": 0.545, "volume": 42981.9, "close_time": 1762833599999, "quote_volume": 23550.5698, "trades": 632, "taker_buy_base": 20868.0, "taker_buy_quote": 11430.51678 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.545, "high": 0.5472, "low": 0.5377, "close": 0.5383, "volume": 63229.3, "close_time": 1762837199999, "quote_volume": 34234.72541, "trades": 788, "taker_buy_base": 31288.3, "taker_buy_quote": 16952.35224 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.5384, "high": 0.5388, "low": 0.5324, "close": 0.5346, "volume": 59445.6, "close_time": 1762840799999, "quote_volume": 31865.05584, "trades": 897, "taker_buy_base": 30693.7, "taker_buy_quote": 16455.27164 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.5348, "high": 0.537, "low": 0.5286, "close": 0.5347, "volume": 92168.0, "close_time": 1762844399999, "quote_volume": 49054.99474, "trades": 1060, "taker_buy_base": 48536.5, "taker_buy_quote": 25830.44906 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.5346, "high": 0.5358, "low": 0.525, "close": 0.5256, "volume": 132489.1, "close_time": 1762847999999, "quote_volume": 70250.52669, "trades": 1256, "taker_buy_base": 70251.6, "taker_buy_quote": 37259.68261 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.525, "high": 0.5294, "low": 0.5217, "close": 0.5226, "volume": 109451.9, "close_time": 1762851599999, "quote_volume": 57485.26856, "trades": 993, "taker_buy_base": 47840.8, "taker_buy_quote": 25123.72584 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.5227, "high": 0.5264, "low": 0.5177, "close": 0.5194, "volume": 89102.7, "close_time": 1762855199999, "quote_volume": 46570.18854, "trades": 948, "taker_buy_base": 42962.8, "taker_buy_quote": 22456.46975 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.5192, "high": 0.528, "low": 0.5185, "close": 0.5257, "volume": 93581.3, "close_time": 1762858799999, "quote_volume": 49097.1964, "trades": 952, "taker_buy_base": 40040.4, "taker_buy_quote": 20999.38287 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.5258, "high": 0.5416, "low": 0.5255, "close": 0.5329, "volume": 137949.6, "close_time": 1762862399999, "quote_volume": 73751.40363, "trades": 1220, "taker_buy_base": 75281.7, "taker_buy_quote": 40250.81267 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.5325, "high": 0.5345, "low": 0.5269, "close": 0.5314, "volume": 100116.3, "close_time": 1762865999999, "quote_volume": 53130.45593, "trades": 1110, "taker_buy_base": 50009.5, "taker_buy_quote": 26525.66225 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.5318, "high": 0.5396, "low": 0.5263, "close": 0.527, "volume": 123155.9, "close_time": 1762869599999, "quote_volume": 65719.07343, "trades": 1045, "taker_buy_base": 58745.6, "taker_buy_quote": 31343.14187 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.5273, "high": 0.5344, "low": 0.523, "close": 0.5337, "volume": 123017.1, "close_time": 1762873199999, "quote_volume": 64770.23828, "trades": 1074, "taker_buy_base": 64673.7, "taker_buy_quote": 34066.76003 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.5333, "high": 0.5354, "low": 0.5274, "close": 0.5299, "volume": 129993.1, "close_time": 1762876799999, "quote_volume": 69088.09047, "trades": 1363, "taker_buy_base": 65252.7, "taker_buy_quote": 34679.83613 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.5303, "high": 0.5325, "low": 0.5253, "close": 0.5294, "volume": 69895.0, "close_time": 1762880399999, "quote_volume": 36963.60679, "trades": 1027, "taker_buy_base": 36909.6, "taker_buy_quote": 19507.72089 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.5295, "high": 0.5327, "low": 0.5233, "close": 0.5264, "volume": 46926.5, "close_time": 1762883999999, "quote_volume": 24785.34768, "trades": 802, "taker_buy_base": 23845.8, "taker_buy_quote": 12592.35756 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.5266, "high": 0.5282, "low": 0.5224, "close": 0.5246, "volume": 49750.4, "close_time": 1762887599999, "quote_volume": 26126.93769, "trades": 811, "taker_buy_base": 24090.1, "taker_buy_quote": 12649.10574 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.5246, "high": 0.5246, "low": 0.519, "close": 0.5206, "volume": 73988.0, "close_time": 1762891199999, "quote_volume": 38600.18203, "trades": 761, "taker_buy_base": 35216.6, "taker_buy_quote": 18386.0568 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.5207, "high": 0.5215, "low": 0.5105, "close": 0.5122, "volume": 131649.0, "close_time": 1762894799999, "quote_volume": 67713.0706, "trades": 1376, "taker_buy_base": 57743.4, "taker_buy_quote": 29698.07026 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.5125, "high": 0.513, "low": 0.5057, "close": 0.5091, "volume": 80032.1, "close_time": 1762898399999, "quote_volume": 40823.72925, "trades": 912, "taker_buy_base": 34240.0, "taker_buy_quote": 17473.37726 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.5089, "high": 0.5138, "low": 0.5059, "close": 0.5125, "volume": 75833.6, "close_time": 1762901999999, "quote_volume": 38770.68909, "trades": 721, "taker_buy_base": 35174.1, "taker_buy_quote": 17985.40137 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.5127, "high": 0.5128, "low": 0.5032, "close": 0.5048, "volume": 74065.0, "close_time": 1762905599999, "quote_volume": 37574.46067, "trades": 657, "taker_buy_base": 30388.6, "taker_buy_quote": 15397.66618 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.5049, "high": 0.5084, "low": 0.4992, "close": 0.5034, "volume": 107227.9, "close_time": 1762909199999, "quote_volume": 54115.12693, "trades": 1378, "taker_buy_base": 46261.5, "taker_buy_quote": 23355.25272 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.5038, "high": 0.5177, "low": 0.5036, "close": 0.5167, "volume": 90024.0, "close_time": 1762912799999, "quote_volume": 46119.16071, "trades": 1091, "taker_buy_base": 48116.3, "taker_buy_quote": 24648.40689 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.5167, "high": 0.5182, "low": 0.5119, "close": 0.516, "volume": 71598.7, "close_time": 1762916399999, "quote_volume": 36912.66018, "trades": 880, "taker_buy_base": 34936.7, "taker_buy_quote": 18018.02469 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.5154, "high": 0.516, "low": 0.5111, "close": 0.5116, "volume": 41098.8, "close_time": 1762919999999, "quote_volume": 21109.79777, "trades": 557, "taker_buy_base": 17354.0, "taker_buy_quote": 8920.16583 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.5117, "high": 0.5167, "low": 0.5116, "close": 0.515, "volume": 40006.2, "close_time": 1762923599999, "quote_volume": 20559.65982, "trades": 516, "taker_buy_base": 27017.6, "taker_buy_quote": 13880.93965 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.5151, "high": 0.5178, "low": 0.5129, "close": 0.5177, "volume": 40678.7, "close_time": 1762927199999, "quote_volume": 20960.79886, "trades": 542, "taker_buy_base": 20677.5, "taker_buy_quote": 10659.42959 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.5176, "high": 0.5246, "low": 0.5176, "close": 0.5205, "volume": 72693.2, "close_time": 1762930799999, "quote_volume": 37895.60484, "trades": 771, "taker_buy_base": 38882.7, "taker_buy_quote": 20257.02222 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.5204, "high": 0.5224, "low": 0.5162, "close": 0.5173, "volume": 33915.6, "close_time": 1762934399999, "quote_volume": 17629.56766, "trades": 493, "taker_buy_base": 17674.4, "taker_buy_quote": 9189.57086 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.5177, "high": 0.5266, "low": 0.5177, "close": 0.5246, "volume": 62846.2, "close_time": 1762937999999, "quote_volume": 32898.95351, "trades": 593, "taker_buy_base": 32753.2, "taker_buy_quote": 17159.41882 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.5247, "high": 0.5282, "low": 0.5227, "close": 0.5238, "volume": 49915.3, "close_time": 1762941599999, "quote_volume": 26202.89136, "trades": 517, "taker_buy_base": 21274.1, "taker_buy_quote": 11173.48883 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.524, "high": 0.5266, "low": 0.5238, "close": 0.5243, "volume": 41987.3, "close_time": 1762945199999, "quote_volume": 22038.21792, "trades": 528, "taker_buy_base": 23071.1, "taker_buy_quote": 12110.34677 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.5245, "high": 0.527, "low": 0.522, "close": 0.5244, "volume": 82608.3, "close_time": 1762948799999, "quote_volume": 43359.19361, "trades": 758, "taker_buy_base": 32032.3, "taker_buy_quote": 16808.71092 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.5244, "high": 0.5265, "low": 0.5221, "close": 0.5231, "volume": 53477.4, "close_time": 1762952399999, "quote_volume": 28043.98199, "trades": 607, "taker_buy_base": 26374.8, "taker_buy_quote": 13831.58352 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.5234, "high": 0.5283, "low": 0.5195, "close": 0.5266, "volume": 68609.3, "close_time": 1762955999999, "quote_volume": 35897.74382, "trades": 765, "taker_buy_base": 34732.4, "taker_buy_quote": 18160.90042 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.5266, "high": 0.5267, "low": 0.5116, "close": 0.5185, "volume": 91179.1, "close_time": 1762959599999, "quote_volume": 47449.80206, "trades": 1082, "taker_buy_base": 45183.1, "taker_buy_quote": 23499.06174 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.5184, "high": 0.5213, "low": 0.5038, "close": 0.506, "volume": 99419.3, "close_time": 1762963199999, "quote_volume": 50997.07904, "trades": 1442, "taker_buy_base": 46966.2, "taker_buy_quote": 24110.5604 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.5061, "high": 0.5067, "low": 0.4894, "close": 0.4904, "volume": 201296.3, "close_time": 1762966799999, "quote_volume": 100030.73445, "trades": 1845, "taker_buy_base": 104395.9, "taker_buy_quote": 51866.37436 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.4908, "high": 0.4944, "low": 0.4829, "close": 0.4863, "volume": 185692.2, "close_time": 1762970399999, "quote_volume": 90577.04707, "trades": 1704, "taker_buy_base": 87566.4, "taker_buy_quote": 42700.017 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.4866, "high": 0.4897, "low": 0.4819, "close": 0.4834, "volume": 91694.1, "close_time": 1762973999999, "quote_volume": 44650.97501, "trades": 993, "taker_buy_base": 46921.6, "taker_buy_quote": 22862.45595 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.4835, "high": 0.4873, "low": 0.4781, "close": 0.4837, "volume": 155612.7, "close_time": 1762977599999, "quote_volume": 75038.71758, "trades": 1403, "taker_buy_base": 81842.6, "taker_buy_quote": 39477.98068 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.4836, "high": 0.4943, "low": 0.4816, "close": 0.4899, "volume": 118266.7, "close_time": 1762981199999, "quote_volume": 57834.03136, "trades": 1080, "taker_buy_base": 57304.1, "taker_buy_quote": 28008.52776 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.4901, "high": 0.493, "low": 0.4895, "close": 0.492, "volume": 62373.3, "close_time": 1762984799999, "quote_volume": 30648.46204, "trades": 672, "taker_buy_base": 29420.3, "taker_buy_quote": 14459.25378 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.4919, "high": 0.4939, "low": 0.4889, "close": 0.4927, "volume": 67233.1, "close_time": 1762988399999, "quote_volume": 33078.20101, "trades": 513, "taker_buy_base": 39422.1, "taker_buy_quote": 19406.37754 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.4925, "high": 0.4934, "low": 0.4898, "close": 0.492, "volume": 35006.2, "close_time": 1762991999999, "quote_volume": 17208.14789, "trades": 381, "taker_buy_base": 17068.5, "taker_buy_quote": 8393.15449 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.4918, "high": 0.5, "low": 0.4909, "close": 0.4971, "volume": 73460.2, "close_time": 1762995599999, "quote_volume": 36452.86904, "trades": 914, "taker_buy_base": 33890.2, "taker_buy_quote": 16812.72106 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.497, "high": 0.5002, "low": 0.4947, "close": 0.4956, "volume": 129559.6, "close_time": 1762999199999, "quote_volume": 64424.90652, "trades": 1152, "taker_buy_base": 69687.8, "taker_buy_quote": 34653.19739 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.4955, "high": 0.4991, "low": 0.494, "close": 0.4948, "volume": 79581.6, "close_time": 1763002799999, "quote_volume": 39479.7817, "trades": 843, "taker_buy_base": 39736.5, "taker_buy_quote": 19714.56008 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.4949, "high": 0.4987, "low": 0.4842, "close": 0.4928, "volume": 166549.2, "close_time": 1763006399999, "quote_volume": 82125.80042, "trades": 1606, "taker_buy_base": 81948.3, "taker_buy_quote": 40421.42015 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.4929, "high": 0.4937, "low": 0.4878, "close": 0.4914, "volume": 188015.2, "close_time": 1763009999999, "quote_volume": 92369.30109, "trades": 1539, "taker_buy_base": 98171.9, "taker_buy_quote": 48218.82497 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.4913, "high": 0.5022, "low": 0.487, "close": 0.4992, "volume": 88951.9, "close_time": 1763013599999, "quote_volume": 43940.39231, "trades": 1006, "taker_buy_base": 50292.8, "taker_buy_quote": 24868.38395 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.4995, "high": 0.5035, "low": 0.4971, "close": 0.5006, "volume": 90404.5, "close_time": 1763017199999, "quote_volume": 45249.6361, "trades": 789, "taker_buy_base": 42672.8, "taker_buy_quote": 21348.95786 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.5009, "high": 0.5057, "low": 0.4992, "close": 0.5007, "volume": 94036.5, "close_time": 1763020799999, "quote_volume": 47285.07876, "trades": 907, "taker_buy_base": 43160.0, "taker_buy_quote": 21698.41796 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.5005, "high": 0.5023, "low": 0.4978, "close": 0.5014, "volume": 42267.1, "close_time": 1763024399999, "quote_volume": 21124.45192, "trades": 450, "taker_buy_base": 19064.6, "taker_buy_quote": 9533.21706 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.5018, "high": 0.5026, "low": 0.4946, "close": 0.4975, "volume": 67279.6, "close_time": 1763027999999, "quote_volume": 33455.70403, "trades": 757, "taker_buy_base": 37984.2, "taker_buy_quote": 18889.31053 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.4976, "high": 0.5015, "low": 0.4939, "close": 0.4958, "volume": 62596.5, "close_time": 1763031599999, "quote_volume": 31099.81224, "trades": 638, "taker_buy_base": 32606.5, "taker_buy_quote": 16203.89037 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.4955, "high": 0.4987, "low": 0.4954, "close": 0.4981, "volume": 41751.1, "close_time": 1763035199999, "quote_volume": 20744.09189, "trades": 536, "taker_buy_base": 21783.7, "taker_buy_quote": 10826.84193 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.4977, "high": 0.5036, "low": 0.4959, "close": 0.5033, "volume": 97211.8, "close_time": 1763038799999, "quote_volume": 48589.08673, "trades": 614, "taker_buy_base": 38390.4, "taker_buy_quote": 19176.15667 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.5033, "high": 0.7, "low": 0.503, "close": 0.5627, "volume": 2870482.7, "close_time": 1763042399999, "quote_volume": 1533021.26868, "trades": 11330, "taker_buy_base": 1382987.8, "taker_buy_quote": 741144.39731 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.5621, "high": 0.6196, "low": 0.5489, "close": 0.5925, "volume": 3409255.1, "close_time": 1763045999999, "quote_volume": 1992228.12931, "trades": 14537, "taker_buy_base": 1646458.6, "taker_buy_quote": 961081.7336 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.5917, "high": 0.6089, "low": 0.5624, "close": 0.5685, "volume": 1005322.1, "close_time": 1763049599999, "quote_volume": 584115.20401, "trades": 4068, "taker_buy_base": 472894.7, "taker_buy_quote": 274745.43528 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.5682, "high": 0.5807, "low": 0.5577, "close": 0.5605, "volume": 501237.1, "close_time": 1763053199999, "quote_volume": 284386.3001, "trades": 2909, "taker_buy_base": 218856.1, "taker_buy_quote": 124223.09935 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.5601, "high": 0.5601, "low": 0.5226, "close": 0.5258, "volume": 495264.6, "close_time": 1763056799999, "quote_volume": 268846.49291, "trades": 3972, "taker_buy_base": 219595.4, "taker_buy_quote": 119279.8516 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.5261, "high": 0.5286, "low": 0.503, "close": 0.5247, "volume": 532736.8, "close_time": 1763060399999, "quote_volume": 274788.36268, "trades": 4473, "taker_buy_base": 253162.1, "taker_buy_quote": 130454.88791 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.5248, "high": 0.5389, "low": 0.5091, "close": 0.5166, "volume": 658379.2, "close_time": 1763063999999, "quote_volume": 345854.17027, "trades": 4594, "taker_buy_base": 319881.2, "taker_buy_quote": 168289.59315 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.517, "high": 0.5173, "low": 0.5001, "close": 0.5055, "volume": 304315.0, "close_time": 1763067599999, "quote_volume": 154532.8165, "trades": 2445, "taker_buy_base": 159473.5, "taker_buy_quote": 80929.50906 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.5055, "high": 0.5256, "low": 0.5051, "close": 0.5145, "volume": 298458.4, "close_time": 1763071199999, "quote_volume": 153341.6437, "trades": 2965, "taker_buy_base": 160047.3, "taker_buy_quote": 82247.23233 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.5147, "high": 0.5233, "low": 0.5143, "close": 0.5211, "volume": 169795.6, "close_time": 1763074799999, "quote_volume": 88244.48362, "trades": 1149, "taker_buy_base": 77449.0, "taker_buy_quote": 40249.25023 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.5212, "high": 0.5411, "low": 0.5211, "close": 0.5345, "volume": 271128.2, "close_time": 1763078399999, "quote_volume": 144657.60597, "trades": 2583, "taker_buy_base": 153179.3, "taker_buy_quote": 81653.5194 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.5348, "high": 0.568, "low": 0.5291, "close": 0.5469, "volume": 1297564.7, "close_time": 1763081999999, "quote_volume": 710815.76257, "trades": 6893, "taker_buy_base": 725478.1, "taker_buy_quote": 398052.59574 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.5473, "high": 0.5544, "low": 0.51, "close": 0.5115, "volume": 752524.0, "close_time": 1763085599999, "quote_volume": 400044.00815, "trades": 4185, "taker_buy_base": 304774.7, "taker_buy_quote": 161951.77034 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.512, "high": 0.525, "low": 0.5118, "close": 0.5132, "volume": 209198.3, "close_time": 1763089199999, "quote_volume": 108189.14728, "trades": 1339, "taker_buy_base": 131308.2, "taker_buy_quote": 67914.75774 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.5135, "high": 0.5196, "low": 0.5048, "close": 0.5119, "volume": 157714.9, "close_time": 1763092799999, "quote_volume": 80863.72646, "trades": 1218, "taker_buy_base": 78435.2, "taker_buy_quote": 40193.53153 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.5118, "high": 0.5132, "low": 0.4903, "close": 0.4964, "volume": 312375.0, "close_time": 1763096399999, "quote_volume": 156397.07906, "trades": 2565, "taker_buy_base": 157046.5, "taker_buy_quote": 78729.94027 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.4968, "high": 0.507, "low": 0.4944, "close": 0.505, "volume": 182550.3, "close_time": 1763099999999, "quote_volume": 91398.04563, "trades": 1637, "taker_buy_base": 100528.1, "taker_buy_quote": 50391.36996 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.5048, "high": 0.512, "low": 0.4959, "close": 0.5109, "volume": 122963.2, "close_time": 1763103599999, "quote_volume": 61965.36979, "trades": 1316, "taker_buy_base": 55225.3, "taker_buy_quote": 27866.30565 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.5104, "high": 0.5302, "low": 0.5071, "close": 0.5145, "volume": 339250.4, "close_time": 1763107199999, "quote_volume": 176367.22888, "trades": 3312, "taker_buy_base": 150865.6, "taker_buy_quote": 78391.86042 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.5143, "high": 0.5232, "low": 0.5091, "close": 0.5117, "volume": 335194.6, "close_time": 1763110799999, "quote_volume": 172985.70776, "trades": 3714, "taker_buy_base": 170930.0, "taker_buy_quote": 88268.00082 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.5116, "high": 0.5216, "low": 0.5022, "close": 0.5024, "volume": 289428.9, "close_time": 1763114399999, "quote_volume": 147530.65672, "trades": 1930, "taker_buy_base": 89103.9, "taker_buy_quote": 45491.45857 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.5027, "high": 0.5076, "low": 0.4996, "close": 0.5015, "volume": 272799.8, "close_time": 1763117999999, "quote_volume": 137186.10441, "trades": 1262, "taker_buy_base": 145619.0, "taker_buy_quote": 73282.33058 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.5015, "high": 0.5074, "low": 0.4998, "close": 0.5049, "volume": 171120.9, "close_time": 1763121599999, "quote_volume": 86034.213, "trades": 1453, "taker_buy_base": 95147.5, "taker_buy_quote": 47840.88944 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.5048, "high": 0.5059, "low": 0.4897, "close": 0.5019, "volume": 393860.8, "close_time": 1763125199999, "quote_volume": 195591.39907, "trades": 2951, "taker_buy_base": 229831.2, "taker_buy_quote": 114191.86817 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.5014, "high": 0.5082, "low": 0.4898, "close": 0.5033, "volume": 202837.0, "close_time": 1763128799999, "quote_volume": 101143.24261, "trades": 2909, "taker_buy_base": 101383.7, "taker_buy_quote": 50510.50779 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.5035, "high": 0.5213, "low": 0.4991, "close": 0.5212, "volume": 270349.1, "close_time": 1763132399999, "quote_volume": 138129.35233, "trades": 2453, "taker_buy_base": 136962.3, "taker_buy_quote": 69964.62923 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.5214, "high": 0.5217, "low": 0.511, "close": 0.5114, "volume": 311549.2, "close_time": 1763135999999, "quote_volume": 160744.57044, "trades": 2252, "taker_buy_base": 141285.7, "taker_buy_quote": 72894.72724 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.5113, "high": 0.5138, "low": 0.5042, "close": 0.5099, "volume": 246960.6, "close_time": 1763139599999, "quote_volume": 125660.311, "trades": 1621, "taker_buy_base": 139772.0, "taker_buy_quote": 71136.41786 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.5099, "high": 0.5127, "low": 0.4978, "close": 0.4999, "volume": 151443.9, "close_time": 1763143199999, "quote_volume": 76439.06503, "trades": 1384, "taker_buy_base": 88617.5, "taker_buy_quote": 44744.75441 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.5, "high": 0.5056, "low": 0.4964, "close": 0.4992, "volume": 163741.8, "close_time": 1763146799999, "quote_volume": 81910.71947, "trades": 2197, "taker_buy_base": 89108.2, "taker_buy_quote": 44583.77762 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.4993, "high": 0.5128, "low": 0.4961, "close": 0.5098, "volume": 147116.5, "close_time": 1763150399999, "quote_volume": 74412.64738, "trades": 1793, "taker_buy_base": 74359.2, "taker_buy_quote": 37605.23799 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.5097, "high": 0.5157, "low": 0.4958, "close": 0.4987, "volume": 112452.1, "close_time": 1763153999999, "quote_volume": 56681.89279, "trades": 1252, "taker_buy_base": 45183.0, "taker_buy_quote": 22814.65087 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.4998, "high": 0.507, "low": 0.4977, "close": 0.5057, "volume": 135227.5, "close_time": 1763157599999, "quote_volume": 67979.32225, "trades": 1363, "taker_buy_base": 66715.6, "taker_buy_quote": 33542.87378 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.5061, "high": 0.515, "low": 0.5046, "close": 0.506, "volume": 59899.8, "close_time": 1763161199999, "quote_volume": 30569.20523, "trades": 921, "taker_buy_base": 23202.4, "taker_buy_quote": 11818.26722 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.5061, "high": 0.5116, "low": 0.4974, "close": 0.5109, "volume": 124986.2, "close_time": 1763164799999, "quote_volume": 63184.03147, "trades": 1860, "taker_buy_base": 64874.1, "taker_buy_quote": 32819.10892 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.5106, "high": 0.5228, "low": 0.5063, "close": 0.52, "volume": 306724.3, "close_time": 1763168399999, "quote_volume": 158079.63138, "trades": 3181, "taker_buy_base": 165240.5, "taker_buy_quote": 85250.13275 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.5206, "high": 0.5298, "low": 0.5152, "close": 0.5288, "volume": 154770.0, "close_time": 1763171999999, "quote_volume": 80860.2887, "trades": 1817, "taker_buy_base": 79902.3, "taker_buy_quote": 41805.29849 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.5288, "high": 0.5344, "low": 0.5244, "close": 0.5302, "volume": 100899.4, "close_time": 1763175599999, "quote_volume": 53473.83796, "trades": 929, "taker_buy_base": 41127.6, "taker_buy_quote": 21775.56753 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.53, "high": 0.53, "low": 0.522, "close": 0.5253, "volume": 113860.6, "close_time": 1763179199999, "quote_volume": 59862.34937, "trades": 1067, "taker_buy_base": 47663.2, "taker_buy_quote": 25061.77091 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.5246, "high": 0.5264, "low": 0.5193, "close": 0.5238, "volume": 82976.4, "close_time": 1763182799999, "quote_volume": 43403.74555, "trades": 1502, "taker_buy_base": 53312.8, "taker_buy_quote": 27910.32324 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.5239, "high": 0.5318, "low": 0.5224, "close": 0.5274, "volume": 85282.7, "close_time": 1763186399999, "quote_volume": 44986.82343, "trades": 1053, "taker_buy_base": 46832.3, "taker_buy_quote": 24701.76458 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.5276, "high": 0.5335, "low": 0.5258, "close": 0.5266, "volume": 104610.0, "close_time": 1763189999999, "quote_volume": 55382.94145, "trades": 1087, "taker_buy_base": 55814.7, "taker_buy_quote": 29569.10259 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.5269, "high": 0.5321, "low": 0.5235, "close": 0.5268, "volume": 78049.8, "close_time": 1763193599999, "quote_volume": 41140.49161, "trades": 1160, "taker_buy_base": 34238.2, "taker_buy_quote": 18066.243 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.5268, "high": 0.5274, "low": 0.511, "close": 0.5121, "volume": 129425.4, "close_time": 1763197199999, "quote_volume": 67129.66847, "trades": 1478, "taker_buy_base": 55638.4, "taker_buy_quote": 28869.3439 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.512, "high": 0.5151, "low": 0.5042, "close": 0.505, "volume": 113142.8, "close_time": 1763200799999, "quote_volume": 57618.23718, "trades": 1183, "taker_buy_base": 44898.0, "taker_buy_quote": 22887.89448 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.5046, "high": 0.5079, "low": 0.5008, "close": 0.5067, "volume": 91904.6, "close_time": 1763204399999, "quote_volume": 46335.23958, "trades": 1240, "taker_buy_base": 54182.1, "taker_buy_quote": 27333.14257 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.5067, "high": 0.5103, "low": 0.5023, "close": 0.5032, "volume": 96985.1, "close_time": 1763207999999, "quote_volume": 49017.09772, "trades": 1137, "taker_buy_base": 47693.7, "taker_buy_quote": 24095.42055 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.5031, "high": 0.5055, "low": 0.5015, "close": 0.5021, "volume": 96310.6, "close_time": 1763211599999, "quote_volume": 48471.99624, "trades": 1079, "taker_buy_base": 49322.8, "taker_buy_quote": 24828.60638 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.502, "high": 0.5077, "low": 0.4993, "close": 0.5056, "volume": 192163.1, "close_time": 1763215199999, "quote_volume": 96687.01016, "trades": 1859, "taker_buy_base": 124134.2, "taker_buy_quote": 62466.351 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.5055, "high": 0.5117, "low": 0.5004, "close": 0.5076, "volume": 140911.7, "close_time": 1763218799999, "quote_volume": 71139.22129, "trades": 1476, "taker_buy_base": 68310.1, "taker_buy_quote": 34473.54129 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.5074, "high": 0.5077, "low": 0.5028, "close": 0.5058, "volume": 100418.6, "close_time": 1763222399999, "quote_volume": 50766.42154, "trades": 1389, "taker_buy_base": 68079.1, "taker_buy_quote": 34421.56605 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.5057, "high": 0.5058, "low": 0.4986, "close": 0.5017, "volume": 172058.7, "close_time": 1763225999999, "quote_volume": 86442.67315, "trades": 1301, "taker_buy_base": 70594.5, "taker_buy_quote": 35490.3493 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.502, "high": 0.5084, "low": 0.501, "close": 0.506, "volume": 99702.7, "close_time": 1763229599999, "quote_volume": 50285.9944, "trades": 1063, "taker_buy_base": 41225.1, "taker_buy_quote": 20797.86987 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.5058, "high": 0.5076, "low": 0.5023, "close": 0.5054, "volume": 49429.5, "close_time": 1763233199999, "quote_volume": 24960.8308, "trades": 682, "taker_buy_base": 19391.1, "taker_buy_quote": 9802.44388 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.5055, "high": 0.5067, "low": 0.501, "close": 0.5017, "volume": 44174.2, "close_time": 1763236799999, "quote_volume": 22236.54732, "trades": 574, "taker_buy_base": 19297.8, "taker_buy_quote": 9702.43002 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.5019, "high": 0.5027, "low": 0.4994, "close": 0.5004, "volume": 33818.3, "close_time": 1763240399999, "quote_volume": 16952.13176, "trades": 620, "taker_buy_base": 19113.5, "taker_buy_quote": 9582.38304 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.5003, "high": 0.5049, "low": 0.4969, "close": 0.4973, "volume": 42576.7, "close_time": 1763243999999, "quote_volume": 21323.27629, "trades": 607, "taker_buy_base": 17987.3, "taker_buy_quote": 8997.69665 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.4972, "high": 0.5002, "low": 0.4945, "close": 0.5, "volume": 46311.4, "close_time": 1763247599999, "quote_volume": 23002.68008, "trades": 343, "taker_buy_base": 29721.1, "taker_buy_quote": 14758.26856 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.5002, "high": 0.5037, "low": 0.4992, "close": 0.5019, "volume": 14461.1, "close_time": 1763251199999, "quote_volume": 7252.51613, "trades": 223, "taker_buy_base": 8309.3, "taker_buy_quote": 4165.79892 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.5019, "high": 0.5117, "low": 0.4883, "close": 0.4921, "volume": 179137.5, "close_time": 1763254799999, "quote_volume": 89852.27412, "trades": 1752, "taker_buy_base": 89052.3, "taker_buy_quote": 44694.14866 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.492, "high": 0.493, "low": 0.4843, "close": 0.493, "volume": 154359.7, "close_time": 1763258399999, "quote_volume": 75485.38109, "trades": 1279, "taker_buy_base": 58787.5, "taker_buy_quote": 28754.66483 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.4922, "high": 0.4963, "low": 0.487, "close": 0.495, "volume": 98356.3, "close_time": 1763261999999, "quote_volume": 48422.41287, "trades": 1245, "taker_buy_base": 57458.5, "taker_buy_quote": 28293.97554 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.4951, "high": 0.4972, "low": 0.4913, "close": 0.4946, "volume": 44315.5, "close_time": 1763265599999, "quote_volume": 21881.13311, "trades": 796, "taker_buy_base": 17187.2, "taker_buy_quote": 8493.68945 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.4949, "high": 0.4961, "low": 0.4892, "close": 0.4914, "volume": 52097.2, "close_time": 1763269199999, "quote_volume": 25618.14285, "trades": 835, "taker_buy_base": 18428.2, "taker_buy_quote": 9069.73068 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.4915, "high": 0.4954, "low": 0.4908, "close": 0.491, "volume": 21515.8, "close_time": 1763272799999, "quote_volume": 10608.17115, "trades": 605, "taker_buy_base": 14518.8, "taker_buy_quote": 7160.47095 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.4909, "high": 0.4981, "low": 0.4904, "close": 0.4916, "volume": 133438.3, "close_time": 1763276399999, "quote_volume": 65969.93726, "trades": 894, "taker_buy_base": 85059.1, "taker_buy_quote": 42038.11324 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.4921, "high": 0.4952, "low": 0.4899, "close": 0.4952, "volume": 23487.8, "close_time": 1763279999999, "quote_volume": 11568.98854, "trades": 374, "taker_buy_base": 12189.9, "taker_buy_quote": 6004.4885 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.495, "high": 0.4968, "low": 0.491, "close": 0.4933, "volume": 169106.4, "close_time": 1763283599999, "quote_volume": 83562.28875, "trades": 984, "taker_buy_base": 72566.6, "taker_buy_quote": 35862.57367 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.4934, "high": 0.5018, "low": 0.4921, "close": 0.5013, "volume": 130265.9, "close_time": 1763287199999, "quote_volume": 64911.633, "trades": 848, "taker_buy_base": 53620.5, "taker_buy_quote": 26623.49807 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.5017, "high": 0.5051, "low": 0.4964, "close": 0.4974, "volume": 242680.6, "close_time": 1763290799999, "quote_volume": 121411.6499, "trades": 1544, "taker_buy_base": 109684.1, "taker_buy_quote": 54956.45572 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.4976, "high": 0.4989, "low": 0.4864, "close": 0.4869, "volume": 122408.4, "close_time": 1763294399999, "quote_volume": 60134.45342, "trades": 954, "taker_buy_base": 51501.0, "taker_buy_quote": 25316.88756 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.4868, "high": 0.491, "low": 0.4835, "close": 0.4845, "volume": 142846.1, "close_time": 1763297999999, "quote_volume": 69442.17324, "trades": 767, "taker_buy_base": 53076.6, "taker_buy_quote": 25860.16337 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.484, "high": 0.4865, "low": 0.4754, "close": 0.4766, "volume": 104077.9, "close_time": 1763301599999, "quote_volume": 50093.73274, "trades": 943, "taker_buy_base": 41760.5, "taker_buy_quote": 20071.99663 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.477, "high": 0.4823, "low": 0.4727, "close": 0.4788, "volume": 107254.1, "close_time": 1763305199999, "quote_volume": 51109.75715, "trades": 888, "taker_buy_base": 61704.4, "taker_buy_quote": 29380.49885 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.4787, "high": 0.4796, "low": 0.4648, "close": 0.4655, "volume": 309028.8, "close_time": 1763308799999, "quote_volume": 145841.19454, "trades": 1613, "taker_buy_base": 131651.9, "taker_buy_quote": 62227.1157 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.4658, "high": 0.4693, "low": 0.453, "close": 0.4545, "volume": 122022.2, "close_time": 1763312399999, "quote_volume": 56341.89976, "trades": 1084, "taker_buy_base": 61963.4, "taker_buy_quote": 28618.21906 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.4546, "high": 0.4593, "low": 0.4508, "close": 0.4587, "volume": 165742.6, "close_time": 1763315999999, "quote_volume": 75693.44896, "trades": 1110, "taker_buy_base": 68975.2, "taker_buy_quote": 31529.81519 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.4571, "high": 0.4679, "low": 0.4561, "close": 0.4582, "volume": 187874.0, "close_time": 1763319599999, "quote_volume": 87031.45309, "trades": 1158, "taker_buy_base": 83434.5, "taker_buy_quote": 38596.50106 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.4584, "high": 0.465, "low": 0.4569, "close": 0.4577, "volume": 60384.7, "close_time": 1763323199999, "quote_volume": 27821.13054, "trades": 641, "taker_buy_base": 26492.2, "taker_buy_quote": 12198.03676 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.4577, "high": 0.4622, "low": 0.4532, "close": 0.4542, "volume": 141803.6, "close_time": 1763326799999, "quote_volume": 64801.12495, "trades": 720, "taker_buy_base": 41257.9, "taker_buy_quote": 18909.44227 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.4541, "high": 0.4544, "low": 0.4463, "close": 0.45, "volume": 98348.5, "close_time": 1763330399999, "quote_volume": 44267.61159, "trades": 841, "taker_buy_base": 51887.1, "taker_buy_quote": 23357.1865 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.4501, "high": 0.4602, "low": 0.4487, "close": 0.457, "volume": 83538.2, "close_time": 1763333999999, "quote_volume": 37986.75466, "trades": 570, "taker_buy_base": 36833.4, "taker_buy_quote": 16723.08568 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.4569, "high": 0.4812, "low": 0.4491, "close": 0.469, "volume": 321870.0, "close_time": 1763337599999, "quote_volume": 151318.09312, "trades": 1390, "taker_buy_base": 187969.2, "taker_buy_quote": 88408.34896 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.468, "high": 0.474, "low": 0.4548, "close": 0.4571, "volume": 269677.6, "close_time": 1763341199999, "quote_volume": 123833.62199, "trades": 1899, "taker_buy_base": 98523.2, "taker_buy_quote": 45282.09467 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.4571, "high": 0.4594, "low": 0.454, "close": 0.4553, "volume": 77839.6, "close_time": 1763344799999, "quote_volume": 35510.98173, "trades": 896, "taker_buy_base": 30866.9, "taker_buy_quote": 14086.85808 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.4558, "high": 0.4604, "low": 0.455, "close": 0.4573, "volume": 54573.3, "close_time": 1763348399999, "quote_volume": 24973.39593, "trades": 502, "taker_buy_base": 43138.6, "taker_buy_quote": 19739.64157 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.4575, "high": 0.4623, "low": 0.4565, "close": 0.4622, "volume": 49217.2, "close_time": 1763351999999, "quote_volume": 22676.48663, "trades": 561, "taker_buy_base": 30483.2, "taker_buy_quote": 14048.15849 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.4622, "high": 0.4635, "low": 0.4574, "close": 0.4574, "volume": 29379.3, "close_time": 1763355599999, "quote_volume": 13528.52141, "trades": 457, "taker_buy_base": 14491.4, "taker_buy_quote": 6675.00263 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.4575, "high": 0.4592, "low": 0.4547, "close": 0.4576, "volume": 47673.8, "close_time": 1763359199999, "quote_volume": 21746.62429, "trades": 452, "taker_buy_base": 15284.5, "taker_buy_quote": 6978.68253 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.4575, "high": 0.4607, "low": 0.455, "close": 0.4598, "volume": 38590.6, "close_time": 1763362799999, "quote_volume": 17675.60814, "trades": 368, "taker_buy_base": 21776.0, "taker_buy_quote": 9970.43864 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.4597, "high": 0.4658, "low": 0.459, "close": 0.4627, "volume": 40698.6, "close_time": 1763366399999, "quote_volume": 18861.47186, "trades": 397, "taker_buy_base": 19250.9, "taker_buy_quote": 8936.43673 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.4626, "high": 0.4646, "low": 0.4599, "close": 0.4624, "volume": 23649.2, "close_time": 1763369999999, "quote_volume": 10936.06676, "trades": 301, "taker_buy_base": 9825.7, "taker_buy_quote": 4549.18346 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.463, "high": 0.4632, "low": 0.4577, "close": 0.4583, "volume": 17787.7, "close_time": 1763373599999, "quote_volume": 8184.45367, "trades": 255, "taker_buy_base": 4900.6, "taker_buy_quote": 2256.42886 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.4584, "high": 0.4632, "low": 0.4568, "close": 0.4613, "volume": 40953.8, "close_time": 1763377199999, "quote_volume": 18914.67775, "trades": 321, "taker_buy_base": 11387.7, "taker_buy_quote": 5242.22167 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.4616, "high": 0.4653, "low": 0.4597, "close": 0.4611, "volume": 30623.2, "close_time": 1763380799999, "quote_volume": 14123.05187, "trades": 330, "taker_buy_base": 7752.9, "taker_buy_quote": 3582.359 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.4607, "high": 0.4618, "low": 0.4582, "close": 0.4589, "volume": 17829.4, "close_time": 1763384399999, "quote_volume": 8204.27401, "trades": 258, "taker_buy_base": 8655.4, "taker_buy_quote": 3982.34481 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.4589, "high": 0.459, "low": 0.4358, "close": 0.4404, "volume": 143525.6, "close_time": 1763387999999, "quote_volume": 63944.92988, "trades": 875, "taker_buy_base": 73434.7, "taker_buy_quote": 32707.07789 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.4402, "high": 0.461, "low": 0.4344, "close": 0.4477, "volume": 205449.0, "close_time": 1763391599999, "quote_volume": 92599.91983, "trades": 1056, "taker_buy_base": 125613.0, "taker_buy_quote": 56472.69811 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.4484, "high": 0.4497, "low": 0.4346, "close": 0.4362, "volume": 87690.5, "close_time": 1763395199999, "quote_volume": 38610.04016, "trades": 812, "taker_buy_base": 20102.7, "taker_buy_quote": 8826.60047 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.4363, "high": 0.445, "low": 0.43, "close": 0.445, "volume": 67889.0, "close_time": 1763398799999, "quote_volume": 29622.72218, "trades": 752, "taker_buy_base": 30553.0, "taker_buy_quote": 13373.62087 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.4447, "high": 0.4459, "low": 0.4269, "close": 0.4304, "volume": 48677.1, "close_time": 1763402399999, "quote_volume": 21116.1265, "trades": 674, "taker_buy_base": 15750.0, "taker_buy_quote": 6829.29785 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.4306, "high": 0.4331, "low": 0.4224, "close": 0.4243, "volume": 44340.2, "close_time": 1763405999999, "quote_volume": 19035.55027, "trades": 589, "taker_buy_base": 24954.7, "taker_buy_quote": 10722.36936 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.4238, "high": 0.4262, "low": 0.4168, "close": 0.4186, "volume": 99457.7, "close_time": 1763409599999, "quote_volume": 41715.58439, "trades": 633, "taker_buy_base": 25781.3, "taker_buy_quote": 10820.5662 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.4184, "high": 0.4212, "low": 0.414, "close": 0.4209, "volume": 99959.6, "close_time": 1763413199999, "quote_volume": 41709.53202, "trades": 762, "taker_buy_base": 51739.3, "taker_buy_quote": 21628.85428 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.4214, "high": 0.4238, "low": 0.4158, "close": 0.4174, "volume": 32261.9, "close_time": 1763416799999, "quote_volume": 13557.74426, "trades": 433, "taker_buy_base": 16560.6, "taker_buy_quote": 6960.42225 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.4179, "high": 0.4272, "low": 0.4166, "close": 0.4259, "volume": 77368.1, "close_time": 1763420399999, "quote_volume": 32747.93888, "trades": 511, "taker_buy_base": 37406.7, "taker_buy_quote": 15829.7678 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.4252, "high": 0.4301, "low": 0.4219, "close": 0.4299, "volume": 92966.2, "close_time": 1763423999999, "quote_volume": 39552.65021, "trades": 612, "taker_buy_base": 35879.2, "taker_buy_quote": 15274.3278 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.4301, "high": 0.4305, "low": 0.4132, "close": 0.4204, "volume": 191972.2, "close_time": 1763427599999, "quote_volume": 80776.38816, "trades": 1299, "taker_buy_base": 69491.3, "taker_buy_quote": 29211.17664 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.4203, "high": 0.4254, "low": 0.4183, "close": 0.4209, "volume": 54457.6, "close_time": 1763431199999, "quote_volume": 22958.167, "trades": 636, "taker_buy_base": 24017.4, "taker_buy_quote": 10132.47448 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.4209, "high": 0.4284, "low": 0.4176, "close": 0.4214, "volume": 115511.7, "close_time": 1763434799999, "quote_volume": 48852.1449, "trades": 867, "taker_buy_base": 64442.9, "taker_buy_quote": 27245.53184 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.4207, "high": 0.43, "low": 0.4168, "close": 0.4277, "volume": 46308.8, "close_time": 1763438399999, "quote_volume": 19553.47491, "trades": 655, "taker_buy_base": 19924.9, "taker_buy_quote": 8408.64453 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.4278, "high": 0.435, "low": 0.4237, "close": 0.4338, "volume": 69613.5, "close_time": 1763441999999, "quote_volume": 29751.33916, "trades": 741, "taker_buy_base": 29057.4, "taker_buy_quote": 12442.37297 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.4336, "high": 0.4403, "low": 0.4308, "close": 0.438, "volume": 67304.5, "close_time": 1763445599999, "quote_volume": 29391.34454, "trades": 712, "taker_buy_base": 34130.7, "taker_buy_quote": 14908.44052 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.4377, "high": 0.4378, "low": 0.4298, "close": 0.4303, "volume": 54830.1, "close_time": 1763449199999, "quote_volume": 23845.66316, "trades": 565, "taker_buy_base": 22985.0, "taker_buy_quote": 10006.69752 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.4298, "high": 0.4374, "low": 0.4276, "close": 0.4334, "volume": 63388.3, "close_time": 1763452799999, "quote_volume": 27370.30673, "trades": 630, "taker_buy_base": 25193.0, "taker_buy_quote": 10920.78132 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.4338, "high": 0.4368, "low": 0.4301, "close": 0.4347, "volume": 39498.8, "close_time": 1763456399999, "quote_volume": 17119.71626, "trades": 439, "taker_buy_base": 21110.3, "taker_buy_quote": 9152.5877 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.4351, "high": 0.441, "low": 0.4315, "close": 0.4382, "volume": 57221.1, "close_time": 1763459999999, "quote_volume": 24914.81844, "trades": 466, "taker_buy_base": 28043.5, "taker_buy_quote": 12195.38592 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.439, "high": 0.4402, "low": 0.4346, "close": 0.4392, "volume": 28524.0, "close_time": 1763463599999, "quote_volume": 12490.95698, "trades": 341, "taker_buy_base": 11144.5, "taker_buy_quote": 4884.62772 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.4389, "high": 0.4404, "low": 0.4357, "close": 0.4357, "volume": 16286.3, "close_time": 1763467199999, "quote_volume": 7135.69724, "trades": 265, "taker_buy_base": 11288.1, "taker_buy_quote": 4944.74427 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.4365, "high": 0.4382, "low": 0.4315, "close": 0.4362, "volume": 59570.1, "close_time": 1763470799999, "quote_volume": 25909.43465, "trades": 504, "taker_buy_base": 16651.6, "taker_buy_quote": 7247.27431 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.4356, "high": 0.4356, "low": 0.4298, "close": 0.4344, "volume": 60830.5, "close_time": 1763474399999, "quote_volume": 26313.41887, "trades": 711, "taker_buy_base": 29909.8, "taker_buy_quote": 12941.67855 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.4343, "high": 0.4433, "low": 0.4325, "close": 0.4382, "volume": 165417.9, "close_time": 1763477999999, "quote_volume": 72350.87759, "trades": 1411, "taker_buy_base": 79803.9, "taker_buy_quote": 34913.38136 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.4381, "high": 0.4612, "low": 0.4333, "close": 0.4556, "volume": 200004.2, "close_time": 1763481599999, "quote_volume": 90417.66505, "trades": 1547, "taker_buy_base": 71525.1, "taker_buy_quote": 32162.6555 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.4558, "high": 0.4562, "low": 0.4461, "close": 0.4495, "volume": 159479.5, "close_time": 1763485199999, "quote_volume": 71711.39057, "trades": 930, "taker_buy_base": 37633.5, "taker_buy_quote": 16961.72117 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.449, "high": 0.4559, "low": 0.4477, "close": 0.451, "volume": 116538.0, "close_time": 1763488799999, "quote_volume": 52644.03098, "trades": 888, "taker_buy_base": 59675.5, "taker_buy_quote": 26955.72981 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.451, "high": 0.4553, "low": 0.451, "close": 0.4512, "volume": 35500.0, "close_time": 1763492399999, "quote_volume": 16115.04956, "trades": 365, "taker_buy_base": 24220.6, "taker_buy_quote": 11004.51342 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.4512, "high": 0.4534, "low": 0.447, "close": 0.4479, "volume": 77723.9, "close_time": 1763495999999, "quote_volume": 34913.92204, "trades": 439, "taker_buy_base": 17690.8, "taker_buy_quote": 7959.97228 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.4483, "high": 0.4485, "low": 0.4434, "close": 0.4445, "volume": 53890.2, "close_time": 1763499599999, "quote_volume": 24016.10412, "trades": 562, "taker_buy_base": 27300.3, "taker_buy_quote": 12166.12682 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.4445, "high": 0.446, "low": 0.4389, "close": 0.439, "volume": 79254.0, "close_time": 1763503199999, "quote_volume": 35134.95384, "trades": 647, "taker_buy_base": 27595.6, "taker_buy_quote": 12246.92191 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.4389, "high": 0.447, "low": 0.4387, "close": 0.4453, "volume": 40830.2, "close_time": 1763506799999, "quote_volume": 18099.72882, "trades": 371, "taker_buy_base": 23832.8, "taker_buy_quote": 10571.52439 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.4451, "high": 0.4451, "low": 0.4397, "close": 0.4413, "volume": 38328.7, "close_time": 1763510399999, "quote_volume": 16915.23414, "trades": 304, "taker_buy_base": 18713.9, "taker_buy_quote": 8250.8574 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.4413, "high": 0.4613, "low": 0.4391, "close": 0.444, "volume": 183907.9, "close_time": 1763513999999, "quote_volume": 82884.46823, "trades": 1703, "taker_buy_base": 103337.0, "taker_buy_quote": 46597.03797 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.4436, "high": 0.4479, "low": 0.442, "close": 0.4448, "volume": 44399.5, "close_time": 1763517599999, "quote_volume": 19738.46285, "trades": 710, "taker_buy_base": 22766.2, "taker_buy_quote": 10123.34659 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.4449, "high": 0.4473, "low": 0.4434, "close": 0.4446, "volume": 72106.6, "close_time": 1763521199999, "quote_volume": 32089.33054, "trades": 641, "taker_buy_base": 25367.5, "taker_buy_quote": 11292.65822 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.4445, "high": 0.445, "low": 0.4314, "close": 0.4331, "volume": 85802.2, "close_time": 1763524799999, "quote_volume": 37475.58603, "trades": 768, "taker_buy_base": 27419.5, "taker_buy_quote": 11989.54214 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.4325, "high": 0.437, "low": 0.4308, "close": 0.433, "volume": 124529.2, "close_time": 1763528399999, "quote_volume": 53899.20298, "trades": 949, "taker_buy_base": 59440.6, "taker_buy_quote": 25742.34544 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.4335, "high": 0.434, "low": 0.4249, "close": 0.427, "volume": 60214.8, "close_time": 1763531999999, "quote_volume": 25798.89155, "trades": 723, "taker_buy_base": 35080.9, "taker_buy_quote": 15043.49768 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.4271, "high": 0.431, "low": 0.4254, "close": 0.4302, "volume": 78204.5, "close_time": 1763535599999, "quote_volume": 33455.19472, "trades": 753, "taker_buy_base": 34848.1, "taker_buy_quote": 14909.93443 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.4301, "high": 0.4371, "low": 0.4298, "close": 0.4343, "volume": 82724.2, "close_time": 1763539199999, "quote_volume": 35861.74971, "trades": 587, "taker_buy_base": 44734.6, "taker_buy_quote": 19397.16663 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.4342, "high": 0.4361, "low": 0.432, "close": 0.433, "volume": 34665.9, "close_time": 1763542799999, "quote_volume": 15042.41896, "trades": 289, "taker_buy_base": 12106.6, "taker_buy_quote": 5252.88074 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.4329, "high": 0.4329, "low": 0.4289, "close": 0.4318, "volume": 51504.1, "close_time": 1763546399999, "quote_volume": 22171.0974, "trades": 412, "taker_buy_base": 25728.0, "taker_buy_quote": 11076.75821 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.432, "high": 0.4342, "low": 0.4306, "close": 0.4308, "volume": 27998.9, "close_time": 1763549999999, "quote_volume": 12099.24674, "trades": 256, "taker_buy_base": 12311.9, "taker_buy_quote": 5318.15939 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.4307, "high": 0.434, "low": 0.4296, "close": 0.4296, "volume": 21068.0, "close_time": 1763553599999, "quote_volume": 9097.58356, "trades": 247, "taker_buy_base": 9055.1, "taker_buy_quote": 3911.41185 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.4296, "high": 0.4329, "low": 0.4294, "close": 0.4307, "volume": 28974.2, "close_time": 1763557199999, "quote_volume": 12479.81204, "trades": 318, "taker_buy_base": 13278.9, "taker_buy_quote": 5725.32922 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.4307, "high": 0.4308, "low": 0.4248, "close": 0.4252, "volume": 56173.6, "close_time": 1763560799999, "quote_volume": 24021.83064, "trades": 456, "taker_buy_base": 22558.2, "taker_buy_quote": 9657.84447 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.4253, "high": 0.428, "low": 0.4194, "close": 0.4277, "volume": 88899.9, "close_time": 1763564399999, "quote_volume": 37682.63142, "trades": 868, "taker_buy_base": 37146.1, "taker_buy_quote": 15771.04745 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.4277, "high": 0.4354, "low": 0.4165, "close": 0.4172, "volume": 110096.5, "close_time": 1763567999999, "quote_volume": 46702.22546, "trades": 966, "taker_buy_base": 42296.6, "taker_buy_quote": 18008.26499 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.417, "high": 0.4245, "low": 0.4125, "close": 0.4166, "volume": 217319.1, "close_time": 1763571599999, "quote_volume": 91098.29589, "trades": 1233, "taker_buy_base": 136622.1, "taker_buy_quote": 57282.93058 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.4162, "high": 0.4191, "low": 0.4076, "close": 0.4135, "volume": 138278.9, "close_time": 1763575199999, "quote_volume": 57122.91367, "trades": 776, "taker_buy_base": 51095.4, "taker_buy_quote": 21140.0935 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.4134, "high": 0.415, "low": 0.4072, "close": 0.4142, "volume": 96056.9, "close_time": 1763578799999, "quote_volume": 39565.4564, "trades": 790, "taker_buy_base": 53649.5, "taker_buy_quote": 22100.07163 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.4138, "high": 0.4147, "low": 0.4078, "close": 0.4085, "volume": 135091.1, "close_time": 1763582399999, "quote_volume": 55355.63812, "trades": 676, "taker_buy_base": 25522.3, "taker_buy_quote": 10477.78312 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.4086, "high": 0.4164, "low": 0.4066, "close": 0.4155, "volume": 109213.4, "close_time": 1763585999999, "quote_volume": 44861.62778, "trades": 862, "taker_buy_base": 56708.1, "taker_buy_quote": 23285.92493 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.4153, "high": 0.4251, "low": 0.4132, "close": 0.4234, "volume": 104790.6, "close_time": 1763589599999, "quote_volume": 44080.16563, "trades": 743, "taker_buy_base": 55623.1, "taker_buy_quote": 23374.57982 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.4233, "high": 0.4233, "low": 0.4194, "close": 0.4219, "volume": 55995.6, "close_time": 1763593199999, "quote_volume": 23586.57099, "trades": 484, "taker_buy_base": 22332.8, "taker_buy_quote": 9407.71822 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.422, "high": 0.4281, "low": 0.422, "close": 0.4266, "volume": 57446.2, "close_time": 1763596799999, "quote_volume": 24493.39828, "trades": 536, "taker_buy_base": 27444.2, "taker_buy_quote": 11701.27527 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.4265, "high": 0.4281, "low": 0.4232, "close": 0.4249, "volume": 109636.0, "close_time": 1763600399999, "quote_volume": 46762.65714, "trades": 534, "taker_buy_base": 46538.9, "taker_buy_quote": 19861.68773 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.425, "high": 0.4268, "low": 0.425, "close": 0.4258, "volume": 92699.7, "close_time": 1763603999999, "quote_volume": 39504.37042, "trades": 499, "taker_buy_base": 34245.6, "taker_buy_quote": 14594.95906 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.4258, "high": 0.4281, "low": 0.4239, "close": 0.4258, "volume": 55311.8, "close_time": 1763607599999, "quote_volume": 23546.18662, "trades": 467, "taker_buy_base": 21163.8, "taker_buy_quote": 9012.35212 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.4259, "high": 0.4282, "low": 0.4247, "close": 0.4264, "volume": 47768.5, "close_time": 1763611199999, "quote_volume": 20371.77452, "trades": 375, "taker_buy_base": 23500.5, "taker_buy_quote": 10023.35824 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.4266, "high": 0.4295, "low": 0.4249, "close": 0.4294, "volume": 39132.0, "close_time": 1763614799999, "quote_volume": 16686.76433, "trades": 391, "taker_buy_base": 24493.3, "taker_buy_quote": 10445.35791 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.4297, "high": 0.4317, "low": 0.428, "close": 0.4282, "volume": 14725.3, "close_time": 1763618399999, "quote_volume": 6331.88721, "trades": 235, "taker_buy_base": 6154.2, "taker_buy_quote": 2646.40444 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.4282, "high": 0.4306, "low": 0.4255, "close": 0.4264, "volume": 58384.8, "close_time": 1763621999999, "quote_volume": 25005.55516, "trades": 480, "taker_buy_base": 25169.4, "taker_buy_quote": 10779.23957 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.4263, "high": 0.4277, "low": 0.4228, "close": 0.4272, "volume": 43404.8, "close_time": 1763625599999, "quote_volume": 18457.8903, "trades": 364, "taker_buy_base": 18628.1, "taker_buy_quote": 7920.2821 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.4272, "high": 0.4286, "low": 0.4254, "close": 0.4271, "volume": 37098.9, "close_time": 1763629199999, "quote_volume": 15855.74299, "trades": 256, "taker_buy_base": 24059.2, "taker_buy_quote": 10289.61203 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.4269, "high": 0.4284, "low": 0.4239, "close": 0.4265, "volume": 55589.6, "close_time": 1763632799999, "quote_volume": 23699.13868, "trades": 410, "taker_buy_base": 33251.5, "taker_buy_quote": 14177.90983 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.4267, "high": 0.4286, "low": 0.4242, "close": 0.4274, "volume": 33689.4, "close_time": 1763636399999, "quote_volume": 14379.82659, "trades": 315, "taker_buy_base": 14729.5, "taker_buy_quote": 6285.64088 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.4274, "high": 0.4283, "low": 0.426, "close": 0.4279, "volume": 31265.0, "close_time": 1763639999999, "quote_volume": 13358.48003, "trades": 272, "taker_buy_base": 16448.9, "taker_buy_quote": 7027.89139 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.4279, "high": 0.4343, "low": 0.4257, "close": 0.4338, "volume": 78304.7, "close_time": 1763643599999, "quote_volume": 33623.81268, "trades": 673, "taker_buy_base": 44055.9, "taker_buy_quote": 18908.38088 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.4337, "high": 0.4392, "low": 0.4304, "close": 0.4312, "volume": 74944.8, "close_time": 1763647199999, "quote_volume": 32549.63881, "trades": 814, "taker_buy_base": 31762.8, "taker_buy_quote": 13810.20826 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.4312, "high": 0.4329, "low": 0.4243, "close": 0.4295, "volume": 196673.2, "close_time": 1763650799999, "quote_volume": 84409.21948, "trades": 2690, "taker_buy_base": 93150.7, "taker_buy_quote": 39988.95746 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.4296, "high": 0.4296, "low": 0.4188, "close": 0.4194, "volume": 189853.5, "close_time": 1763654399999, "quote_volume": 80413.7723, "trades": 2255, "taker_buy_base": 100195.0, "taker_buy_quote": 42425.16867 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.4195, "high": 0.42, "low": 0.4021, "close": 0.4054, "volume": 230703.9, "close_time": 1763657999999, "quote_volume": 94885.78717, "trades": 1799, "taker_buy_base": 102472.9, "taker_buy_quote": 42092.30566 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.4048, "high": 0.4084, "low": 0.3929, "close": 0.3993, "volume": 155702.2, "close_time": 1763661599999, "quote_volume": 61933.14096, "trades": 1444, "taker_buy_base": 49121.5, "taker_buy_quote": 19590.22368 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.3992, "high": 0.4024, "low": 0.396, "close": 0.3977, "volume": 58171.7, "close_time": 1763665199999, "quote_volume": 23242.63877, "trades": 746, "taker_buy_base": 27575.2, "taker_buy_quote": 11022.45751 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.397, "high": 0.3996, "low": 0.39, "close": 0.3988, "volume": 166203.4, "close_time": 1763668799999, "quote_volume": 65481.28198, "trades": 1305, "taker_buy_base": 51004.7, "taker_buy_quote": 20150.34925 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.3986, "high": 0.399, "low": 0.3935, "close": 0.3935, "volume": 70682.2, "close_time": 1763672399999, "quote_volume": 28024.15708, "trades": 897, "taker_buy_base": 34972.2, "taker_buy_quote": 13868.46397 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.3941, "high": 0.4003, "low": 0.3939, "close": 0.398, "volume": 48655.1, "close_time": 1763675999999, "quote_volume": 19310.13262, "trades": 776, "taker_buy_base": 21205.1, "taker_buy_quote": 8417.56298 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.3975, "high": 0.405, "low": 0.3974, "close": 0.4018, "volume": 43888.3, "close_time": 1763679599999, "quote_volume": 17661.95326, "trades": 629, "taker_buy_base": 19285.4, "taker_buy_quote": 7757.77047 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.4022, "high": 0.4023, "low": 0.3903, "close": 0.3912, "volume": 52923.7, "close_time": 1763683199999, "quote_volume": 20937.22399, "trades": 527, "taker_buy_base": 23956.2, "taker_buy_quote": 9501.06064 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.3913, "high": 0.3992, "low": 0.391, "close": 0.3968, "volume": 59970.6, "close_time": 1763686799999, "quote_volume": 23718.82487, "trades": 791, "taker_buy_base": 32261.8, "taker_buy_quote": 12764.4789 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.3969, "high": 0.399, "low": 0.3925, "close": 0.3936, "volume": 77190.3, "close_time": 1763690399999, "quote_volume": 30525.3898, "trades": 631, "taker_buy_base": 22876.6, "taker_buy_quote": 9045.67035 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.3937, "high": 0.3943, "low": 0.3808, "close": 0.3826, "volume": 146760.6, "close_time": 1763693999999, "quote_volume": 56979.51289, "trades": 1206, "taker_buy_base": 65120.9, "taker_buy_quote": 25303.0038 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.3828, "high": 0.3891, "low": 0.382, "close": 0.3848, "volume": 79634.1, "close_time": 1763697599999, "quote_volume": 30676.36646, "trades": 759, "taker_buy_base": 30552.4, "taker_buy_quote": 11774.48263 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.3847, "high": 0.388, "low": 0.3805, "close": 0.3875, "volume": 82456.5, "close_time": 1763701199999, "quote_volume": 31668.63285, "trades": 776, "taker_buy_base": 32337.5, "taker_buy_quote": 12422.30873 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.3872, "high": 0.3885, "low": 0.383, "close": 0.3852, "volume": 80346.9, "close_time": 1763704799999, "quote_volume": 30996.78055, "trades": 613, "taker_buy_base": 42039.6, "taker_buy_quote": 16212.90874 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.3853, "high": 0.3875, "low": 0.3823, "close": 0.3841, "volume": 70263.1, "close_time": 1763708399999, "quote_volume": 27031.74333, "trades": 704, "taker_buy_base": 35755.9, "taker_buy_quote": 13759.77827 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.3845, "high": 0.386, "low": 0.3371, "close": 0.3641, "volume": 499769.2, "close_time": 1763711999999, "quote_volume": 181080.35885, "trades": 1962, "taker_buy_base": 225987.3, "taker_buy_quote": 81764.57129 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.3638, "high": 0.3709, "low": 0.3611, "close": 0.3623, "volume": 101351.5, "close_time": 1763715599999, "quote_volume": 37031.00496, "trades": 913, "taker_buy_base": 36574.1, "taker_buy_quote": 13385.77297 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.3624, "high": 0.3657, "low": 0.3553, "close": 0.3555, "volume": 140051.0, "close_time": 1763719199999, "quote_volume": 50281.70352, "trades": 908, "taker_buy_base": 59611.5, "taker_buy_quote": 21415.67536 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.3556, "high": 0.3623, "low": 0.3528, "close": 0.3597, "volume": 141550.8, "close_time": 1763722799999, "quote_volume": 50616.68401, "trades": 1011, "taker_buy_base": 57239.1, "taker_buy_quote": 20512.60475 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.3596, "high": 0.366, "low": 0.3593, "close": 0.3619, "volume": 272188.2, "close_time": 1763726399999, "quote_volume": 98601.31196, "trades": 1245, "taker_buy_base": 114405.6, "taker_buy_quote": 41463.16933 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.362, "high": 0.372, "low": 0.3536, "close": 0.3699, "volume": 203469.9, "close_time": 1763729999999, "quote_volume": 74113.09052, "trades": 1438, "taker_buy_base": 102880.7, "taker_buy_quote": 37467.599 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.3698, "high": 0.397, "low": 0.3678, "close": 0.3916, "volume": 413439.9, "close_time": 1763733599999, "quote_volume": 159209.20287, "trades": 2262, "taker_buy_base": 200785.4, "taker_buy_quote": 77311.23266 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.3918, "high": 0.409, "low": 0.3916, "close": 0.3978, "volume": 443037.6, "close_time": 1763737199999, "quote_volume": 177603.72067, "trades": 3025, "taker_buy_base": 208619.4, "taker_buy_quote": 83620.83001 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.398, "high": 0.4042, "low": 0.3934, "close": 0.3979, "volume": 301645.0, "close_time": 1763740799999, "quote_volume": 119939.8841, "trades": 1958, "taker_buy_base": 136359.7, "taker_buy_quote": 54240.44944 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.398, "high": 0.4342, "low": 0.3934, "close": 0.4156, "volume": 1432077.1, "close_time": 1763744399999, "quote_volume": 593606.4019, "trades": 8346, "taker_buy_base": 724724.8, "taker_buy_quote": 300913.36461 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.4156, "high": 0.4244, "low": 0.4115, "close": 0.418, "volume": 342144.2, "close_time": 1763747999999, "quote_volume": 143103.30965, "trades": 2400, "taker_buy_base": 145917.6, "taker_buy_quote": 61107.34364 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.418, "high": 0.4284, "low": 0.4139, "close": 0.4257, "volume": 235516.0, "close_time": 1763751599999, "quote_volume": 98831.63284, "trades": 1719, "taker_buy_base": 108403.3, "taker_buy_quote": 45613.20758 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.4261, "high": 0.4276, "low": 0.4116, "close": 0.4157, "volume": 195206.6, "close_time": 1763755199999, "quote_volume": 81219.25771, "trades": 1285, "taker_buy_base": 74578.8, "taker_buy_quote": 31011.1321 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.4158, "high": 0.4158, "low": 0.4031, "close": 0.408, "volume": 215550.4, "close_time": 1763758799999, "quote_volume": 88020.22095, "trades": 1534, "taker_buy_base": 93410.2, "taker_buy_quote": 38201.72271 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.4081, "high": 0.4112, "low": 0.4008, "close": 0.4092, "volume": 148509.1, "close_time": 1763762399999, "quote_volume": 60364.83795, "trades": 1262, "taker_buy_base": 69638.5, "taker_buy_quote": 28306.96093 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.4093, "high": 0.4118, "low": 0.3969, "close": 0.3986, "volume": 103917.2, "close_time": 1763765999999, "quote_volume": 41920.17399, "trades": 940, "taker_buy_base": 43200.4, "taker_buy_quote": 17426.23462 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.3986, "high": 0.416, "low": 0.3966, "close": 0.4136, "volume": 94244.7, "close_time": 1763769599999, "quote_volume": 38517.91308, "trades": 1066, "taker_buy_base": 45807.9, "taker_buy_quote": 18730.22889 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.4135, "high": 0.4153, "low": 0.402, "close": 0.408, "volume": 179566.9, "close_time": 1763773199999, "quote_volume": 73440.91619, "trades": 1454, "taker_buy_base": 89145.7, "taker_buy_quote": 36429.83892 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.4075, "high": 0.4143, "low": 0.4025, "close": 0.4137, "volume": 101605.6, "close_time": 1763776799999, "quote_volume": 41521.59005, "trades": 1051, "taker_buy_base": 54199.9, "taker_buy_quote": 22164.19197 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.414, "high": 0.425, "low": 0.4106, "close": 0.4233, "volume": 170607.9, "close_time": 1763780399999, "quote_volume": 71168.90542, "trades": 1486, "taker_buy_base": 78288.9, "taker_buy_quote": 32673.36 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.424, "high": 0.4324, "low": 0.4145, "close": 0.4149, "volume": 231237.8, "close_time": 1763783999999, "quote_volume": 98021.36317, "trades": 1843, "taker_buy_base": 106301.0, "taker_buy_quote": 45147.66245 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.4145, "high": 0.4153, "low": 0.3988, "close": 0.4046, "volume": 153543.9, "close_time": 1763787599999, "quote_volume": 62464.27308, "trades": 1376, "taker_buy_base": 79090.7, "taker_buy_quote": 32140.53267 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.4045, "high": 0.4059, "low": 0.3936, "close": 0.3978, "volume": 128126.4, "close_time": 1763791199999, "quote_volume": 51075.29736, "trades": 1042, "taker_buy_base": 65382.4, "taker_buy_quote": 26075.27492 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.3979, "high": 0.4038, "low": 0.394, "close": 0.4011, "volume": 103479.8, "close_time": 1763794799999, "quote_volume": 41354.99845, "trades": 969, "taker_buy_base": 49621.6, "taker_buy_quote": 19844.05253 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.4012, "high": 0.4035, "low": 0.3971, "close": 0.3989, "volume": 93525.8, "close_time": 1763798399999, "quote_volume": 37421.16012, "trades": 728, "taker_buy_base": 37720.8, "taker_buy_quote": 15114.45391 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.3988, "high": 0.3988, "low": 0.389, "close": 0.3914, "volume": 144026.8, "close_time": 1763801999999, "quote_volume": 56513.17371, "trades": 946, "taker_buy_base": 66031.6, "taker_buy_quote": 25900.5394 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.3915, "high": 0.3977, "low": 0.3906, "close": 0.3916, "volume": 81490.8, "close_time": 1763805599999, "quote_volume": 32032.78794, "trades": 807, "taker_buy_base": 49093.9, "taker_buy_quote": 19296.12909 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.3917, "high": 0.395, "low": 0.3867, "close": 0.3878, "volume": 61702.7, "close_time": 1763809199999, "quote_volume": 24089.88144, "trades": 693, "taker_buy_base": 30890.3, "taker_buy_quote": 12059.32431 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.3879, "high": 0.3948, "low": 0.3879, "close": 0.3931, "volume": 46689.8, "close_time": 1763812799999, "quote_volume": 18324.86999, "trades": 556, "taker_buy_base": 23057.0, "taker_buy_quote": 9050.6365 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.3931, "high": 0.394, "low": 0.3857, "close": 0.3884, "volume": 58084.8, "close_time": 1763816399999, "quote_volume": 22654.67664, "trades": 717, "taker_buy_base": 28323.7, "taker_buy_quote": 11047.17602 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.3887, "high": 0.3908, "low": 0.3857, "close": 0.387, "volume": 72771.7, "close_time": 1763819999999, "quote_volume": 28205.87075, "trades": 778, "taker_buy_base": 37248.1, "taker_buy_quote": 14434.87056 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.3873, "high": 0.3942, "low": 0.3872, "close": 0.3897, "volume": 135698.1, "close_time": 1763823599999, "quote_volume": 52938.1511, "trades": 953, "taker_buy_base": 43702.4, "taker_buy_quote": 17055.22238 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.3898, "high": 0.3917, "low": 0.3848, "close": 0.3856, "volume": 89138.5, "close_time": 1763827199999, "quote_volume": 34584.04832, "trades": 834, "taker_buy_base": 36590.7, "taker_buy_quote": 14196.73648 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.3856, "high": 0.3936, "low": 0.3855, "close": 0.3928, "volume": 56422.9, "close_time": 1763830799999, "quote_volume": 21981.15037, "trades": 640, "taker_buy_base": 36144.1, "taker_buy_quote": 14080.17552 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.3927, "high": 0.3942, "low": 0.3908, "close": 0.391, "volume": 42679.1, "close_time": 1763834399999, "quote_volume": 16747.71764, "trades": 513, "taker_buy_base": 21843.7, "taker_buy_quote": 8572.61823 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.3911, "high": 0.3947, "low": 0.3897, "close": 0.392, "volume": 20585.3, "close_time": 1763837999999, "quote_volume": 8071.24916, "trades": 255, "taker_buy_base": 9652.1, "taker_buy_quote": 3783.92587 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.3921, "high": 0.396, "low": 0.3895, "close": 0.3912, "volume": 24289.6, "close_time": 1763841599999, "quote_volume": 9531.90962, "trades": 265, "taker_buy_base": 12073.5, "taker_buy_quote": 4740.51915 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.3914, "high": 0.3937, "low": 0.3872, "close": 0.3886, "volume": 27763.0, "close_time": 1763845199999, "quote_volume": 10846.14271, "trades": 405, "taker_buy_base": 14826.1, "taker_buy_quote": 5791.87806 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.3889, "high": 0.3906, "low": 0.387, "close": 0.3892, "volume": 40530.0, "close_time": 1763848799999, "quote_volume": 15766.09762, "trades": 401, "taker_buy_base": 14917.7, "taker_buy_quote": 5805.41651 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.3893, "high": 0.3968, "low": 0.3881, "close": 0.3959, "volume": 34964.8, "close_time": 1763852399999, "quote_volume": 13726.41331, "trades": 410, "taker_buy_base": 19110.0, "taker_buy_quote": 7499.58972 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.396, "high": 0.3965, "low": 0.389, "close": 0.3901, "volume": 33353.7, "close_time": 1763855999999, "quote_volume": 13055.40526, "trades": 401, "taker_buy_base": 16416.2, "taker_buy_quote": 6412.52715 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.3899, "high": 0.411, "low": 0.3882, "close": 0.4006, "volume": 385728.1, "close_time": 1763859599999, "quote_volume": 153791.77508, "trades": 2562, "taker_buy_base": 206096.3, "taker_buy_quote": 82161.00384 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.4006, "high": 0.4255, "low": 0.4006, "close": 0.4077, "volume": 348172.9, "close_time": 1763863199999, "quote_volume": 143616.05703, "trades": 2214, "taker_buy_base": 154984.7, "taker_buy_quote": 63873.41316 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.4069, "high": 0.4099, "low": 0.3987, "close": 0.4019, "volume": 262893.5, "close_time": 1763866799999, "quote_volume": 106216.91566, "trades": 1435, "taker_buy_base": 87593.7, "taker_buy_quote": 35305.4398 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.4021, "high": 0.4058, "low": 0.3984, "close": 0.4012, "volume": 118216.7, "close_time": 1763870399999, "quote_volume": 47470.53376, "trades": 882, "taker_buy_base": 50257.5, "taker_buy_quote": 20174.84854 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.4012, "high": 0.4054, "low": 0.3975, "close": 0.3982, "volume": 100294.9, "close_time": 1763873999999, "quote_volume": 40185.75388, "trades": 780, "taker_buy_base": 46752.0, "taker_buy_quote": 18727.68165 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.3979, "high": 0.3996, "low": 0.3941, "close": 0.397, "volume": 75479.7, "close_time": 1763877599999, "quote_volume": 29928.75417, "trades": 655, "taker_buy_base": 37427.3, "taker_buy_quote": 14837.24228 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.3969, "high": 0.3985, "low": 0.3908, "close": 0.393, "volume": 107483.8, "close_time": 1763881199999, "quote_volume": 42305.42307, "trades": 608, "taker_buy_base": 39864.1, "taker_buy_quote": 15691.08357 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.3928, "high": 0.3932, "low": 0.388, "close": 0.3913, "volume": 86711.0, "close_time": 1763884799999, "quote_volume": 33891.81585, "trades": 534, "taker_buy_base": 39078.1, "taker_buy_quote": 15275.66094 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.3909, "high": 0.3947, "low": 0.3889, "close": 0.3896, "volume": 161746.2, "close_time": 1763888399999, "quote_volume": 63430.52651, "trades": 1006, "taker_buy_base": 78367.1, "taker_buy_quote": 30740.88923 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.3895, "high": 0.3901, "low": 0.3877, "close": 0.3884, "volume": 45305.2, "close_time": 1763891999999, "quote_volume": 17616.2142, "trades": 416, "taker_buy_base": 20540.1, "taker_buy_quote": 7988.09039 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.3887, "high": 0.3888, "low": 0.3831, "close": 0.3834, "volume": 73977.9, "close_time": 1763895599999, "quote_volume": 28491.21915, "trades": 533, "taker_buy_base": 24775.1, "taker_buy_quote": 9535.50929 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.3834, "high": 0.3846, "low": 0.3791, "close": 0.3846, "volume": 109721.4, "close_time": 1763899199999, "quote_volume": 41879.08116, "trades": 705, "taker_buy_base": 66706.3, "taker_buy_quote": 25457.59264 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.3843, "high": 0.3914, "low": 0.3841, "close": 0.3876, "volume": 96753.2, "close_time": 1763902799999, "quote_volume": 37553.42521, "trades": 701, "taker_buy_base": 51900.2, "taker_buy_quote": 20146.73041 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.3877, "high": 0.3914, "low": 0.3855, "close": 0.3878, "volume": 47839.9, "close_time": 1763906399999, "quote_volume": 18551.57887, "trades": 480, "taker_buy_base": 20525.7, "taker_buy_quote": 7960.3972 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.388, "high": 0.3898, "low": 0.3831, "close": 0.3844, "volume": 84657.0, "close_time": 1763909999999, "quote_volume": 32713.03491, "trades": 678, "taker_buy_base": 38541.5, "taker_buy_quote": 14879.12978 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.3841, "high": 0.3883, "low": 0.3834, "close": 0.3875, "volume": 62358.3, "close_time": 1763913599999, "quote_volume": 24064.16748, "trades": 519, "taker_buy_base": 35174.4, "taker_buy_quote": 13572.19687 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.3872, "high": 0.3905, "low": 0.3863, "close": 0.3866, "volume": 49952.3, "close_time": 1763917199999, "quote_volume": 19397.9612, "trades": 547, "taker_buy_base": 22263.1, "taker_buy_quote": 8639.85455 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.3869, "high": 0.3876, "low": 0.3821, "close": 0.3828, "volume": 54390.2, "close_time": 1763920799999, "quote_volume": 20919.44382, "trades": 476, "taker_buy_base": 27326.2, "taker_buy_quote": 10510.98775 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.3829, "high": 0.3852, "low": 0.3819, "close": 0.3827, "volume": 72176.2, "close_time": 1763924399999, "quote_volume": 27666.92067, "trades": 556, "taker_buy_base": 36658.5, "taker_buy_quote": 14053.29913 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.3825, "high": 0.3891, "low": 0.3819, "close": 0.3868, "volume": 86125.9, "close_time": 1763927999999, "quote_volume": 33314.89929, "trades": 668, "taker_buy_base": 43594.1, "taker_buy_quote": 16870.93779 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.3869, "high": 0.3917, "low": 0.3841, "close": 0.3862, "volume": 185233.5, "close_time": 1763931599999, "quote_volume": 71852.1953, "trades": 1127, "taker_buy_base": 86856.6, "taker_buy_quote": 33696.17185 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.386, "high": 0.3915, "low": 0.3851, "close": 0.3898, "volume": 90988.8, "close_time": 1763935199999, "quote_volume": 35295.74303, "trades": 606, "taker_buy_base": 33908.2, "taker_buy_quote": 13148.47037 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.39, "high": 0.3911, "low": 0.3876, "close": 0.3896, "volume": 55085.8, "close_time": 1763938799999, "quote_volume": 21447.55389, "trades": 419, "taker_buy_base": 25820.1, "taker_buy_quote": 10049.72822 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.3899, "high": 0.391, "low": 0.3865, "close": 0.3899, "volume": 34477.0, "close_time": 1763942399999, "quote_volume": 13398.2423, "trades": 441, "taker_buy_base": 12829.4, "taker_buy_quote": 4986.95964 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.3898, "high": 0.3898, "low": 0.3824, "close": 0.3863, "volume": 91096.1, "close_time": 1763945999999, "quote_volume": 35203.89673, "trades": 886, "taker_buy_base": 35902.8, "taker_buy_quote": 13873.30978 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.3862, "high": 0.3876, "low": 0.3825, "close": 0.3866, "volume": 40634.2, "close_time": 1763949599999, "quote_volume": 15659.1015, "trades": 605, "taker_buy_base": 18455.4, "taker_buy_quote": 7105.80276 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.3865, "high": 0.3958, "low": 0.3856, "close": 0.3904, "volume": 87331.6, "close_time": 1763953199999, "quote_volume": 34291.64447, "trades": 845, "taker_buy_base": 34698.4, "taker_buy_quote": 13608.55535 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.3907, "high": 0.3944, "low": 0.389, "close": 0.39, "volume": 39479.9, "close_time": 1763956799999, "quote_volume": 15453.62188, "trades": 455, "taker_buy_base": 16076.8, "taker_buy_quote": 6291.18441 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.3901, "high": 0.3917, "low": 0.3825, "close": 0.3858, "volume": 47112.1, "close_time": 1763960399999, "quote_volume": 18225.02201, "trades": 544, "taker_buy_base": 24172.9, "taker_buy_quote": 9348.78635 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.3858, "high": 0.3941, "low": 0.3854, "close": 0.3917, "volume": 57938.6, "close_time": 1763963999999, "quote_volume": 22656.66092, "trades": 553, "taker_buy_base": 31619.9, "taker_buy_quote": 12351.61705 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.3916, "high": 0.3918, "low": 0.3845, "close": 0.3878, "volume": 101699.7, "close_time": 1763967599999, "quote_volume": 39306.53062, "trades": 846, "taker_buy_base": 57238.4, "taker_buy_quote": 22115.71229 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.3876, "high": 0.3876, "low": 0.3837, "close": 0.3848, "volume": 37828.3, "close_time": 1763971199999, "quote_volume": 14589.11413, "trades": 427, "taker_buy_base": 19355.2, "taker_buy_quote": 7469.42014 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.3845, "high": 0.3885, "low": 0.3835, "close": 0.3861, "volume": 73359.4, "close_time": 1763974799999, "quote_volume": 28343.73879, "trades": 646, "taker_buy_base": 42200.4, "taker_buy_quote": 16298.7014 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.386, "high": 0.386, "low": 0.3753, "close": 0.3768, "volume": 118962.0, "close_time": 1763978399999, "quote_volume": 45103.58247, "trades": 962, "taker_buy_base": 52085.9, "taker_buy_quote": 19751.18318 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.3767, "high": 0.379, "low": 0.3736, "close": 0.3773, "volume": 53014.8, "close_time": 1763981999999, "quote_volume": 19948.7409, "trades": 387, "taker_buy_base": 21765.6, "taker_buy_quote": 8191.97339 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.3773, "high": 0.3819, "low": 0.3763, "close": 0.3819, "volume": 50558.7, "close_time": 1763985599999, "quote_volume": 19197.65962, "trades": 429, "taker_buy_base": 28179.7, "taker_buy_quote": 10700.31371 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.3816, "high": 0.3817, "low": 0.3757, "close": 0.3762, "volume": 46691.6, "close_time": 1763989199999, "quote_volume": 17686.92711, "trades": 405, "taker_buy_base": 15112.5, "taker_buy_quote": 5719.92281 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.3763, "high": 0.3812, "low": 0.3755, "close": 0.3781, "volume": 57825.4, "close_time": 1763992799999, "quote_volume": 21896.27541, "trades": 471, "taker_buy_base": 27455.2, "taker_buy_quote": 10382.46019 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.3779, "high": 0.3862, "low": 0.3758, "close": 0.3836, "volume": 99718.1, "close_time": 1763996399999, "quote_volume": 37889.02133, "trades": 931, "taker_buy_base": 55547.0, "taker_buy_quote": 21116.45361 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.3838, "high": 0.3882, "low": 0.379, "close": 0.3875, "volume": 129214.6, "close_time": 1763999999999, "quote_volume": 49586.09767, "trades": 1064, "taker_buy_base": 57565.0, "taker_buy_quote": 22072.63075 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.3878, "high": 0.3964, "low": 0.3871, "close": 0.3941, "volume": 75021.4, "close_time": 1764003599999, "quote_volume": 29466.11898, "trades": 876, "taker_buy_base": 41322.6, "taker_buy_quote": 16235.34716 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.3942, "high": 0.4031, "low": 0.3921, "close": 0.4026, "volume": 162821.8, "close_time": 1764007199999, "quote_volume": 64765.0024, "trades": 1143, "taker_buy_base": 95075.2, "taker_buy_quote": 37822.76071 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.4027, "high": 0.4043, "low": 0.3994, "close": 0.4017, "volume": 86757.8, "close_time": 1764010799999, "quote_volume": 34865.75704, "trades": 747, "taker_buy_base": 39470.3, "taker_buy_quote": 15873.22175 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.4016, "high": 0.4034, "low": 0.3965, "close": 0.3977, "volume": 89238.4, "close_time": 1764014399999, "quote_volume": 35618.82, "trades": 567, "taker_buy_base": 25140.2, "taker_buy_quote": 10038.32424 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.3979, "high": 0.401, "low": 0.3974, "close": 0.3981, "volume": 70914.2, "close_time": 1764017999999, "quote_volume": 28307.73791, "trades": 577, "taker_buy_base": 37285.5, "taker_buy_quote": 14881.32986 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.3982, "high": 0.4007, "low": 0.3973, "close": 0.3977, "volume": 41132.2, "close_time": 1764021599999, "quote_volume": 16419.28865, "trades": 385, "taker_buy_base": 19086.8, "taker_buy_quote": 7621.63852 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.398, "high": 0.4006, "low": 0.3979, "close": 0.3994, "volume": 13703.3, "close_time": 1764025199999, "quote_volume": 5474.40991, "trades": 203, "taker_buy_base": 6224.2, "taker_buy_quote": 2486.79462 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.3996, "high": 0.4026, "low": 0.3979, "close": 0.3993, "volume": 23865.4, "close_time": 1764028799999, "quote_volume": 9571.21078, "trades": 303, "taker_buy_base": 12966.2, "taker_buy_quote": 5200.41036 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.3988, "high": 0.3988, "low": 0.3944, "close": 0.397, "volume": 60160.3, "close_time": 1764032399999, "quote_volume": 23888.99096, "trades": 392, "taker_buy_base": 13156.3, "taker_buy_quote": 5223.52825 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.3969, "high": 0.3983, "low": 0.393, "close": 0.3935, "volume": 42271.3, "close_time": 1764035999999, "quote_volume": 16740.8414, "trades": 310, "taker_buy_base": 9305.8, "taker_buy_quote": 3684.68865 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.3928, "high": 0.3942, "low": 0.3881, "close": 0.3919, "volume": 40554.5, "close_time": 1764039599999, "quote_volume": 15874.00038, "trades": 397, "taker_buy_base": 14702.8, "taker_buy_quote": 5744.12727 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.3918, "high": 0.3935, "low": 0.3904, "close": 0.3912, "volume": 35167.8, "close_time": 1764043199999, "quote_volume": 13797.29596, "trades": 299, "taker_buy_base": 14980.7, "taker_buy_quote": 5872.42475 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.3911, "high": 0.392, "low": 0.3863, "close": 0.3879, "volume": 36387.7, "close_time": 1764046799999, "quote_volume": 14169.3231, "trades": 351, "taker_buy_base": 22595.2, "taker_buy_quote": 8796.94366 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.3876, "high": 0.3891, "low": 0.3857, "close": 0.3875, "volume": 35618.3, "close_time": 1764050399999, "quote_volume": 13807.73222, "trades": 309, "taker_buy_base": 18892.4, "taker_buy_quote": 7322.6728 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.3874, "high": 0.3874, "low": 0.3826, "close": 0.3869, "volume": 32312.7, "close_time": 1764053999999, "quote_volume": 12427.04134, "trades": 348, "taker_buy_base": 16454.3, "taker_buy_quote": 6329.82875 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.387, "high": 0.3901, "low": 0.3856, "close": 0.3868, "volume": 54971.6, "close_time": 1764057599999, "quote_volume": 21306.35395, "trades": 599, "taker_buy_base": 24654.6, "taker_buy_quote": 9559.3346 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.3869, "high": 0.3948, "low": 0.3869, "close": 0.3906, "volume": 57472.8, "close_time": 1764061199999, "quote_volume": 22514.20306, "trades": 517, "taker_buy_base": 22798.0, "taker_buy_quote": 8917.56605 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.3907, "high": 0.3927, "low": 0.387, "close": 0.392, "volume": 55230.8, "close_time": 1764064799999, "quote_volume": 21500.89471, "trades": 555, "taker_buy_base": 29844.8, "taker_buy_quote": 11619.91136 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.3922, "high": 0.3929, "low": 0.3894, "close": 0.3919, "volume": 25571.0, "close_time": 1764068399999, "quote_volume": 10005.78786, "trades": 320, "taker_buy_base": 16107.6, "taker_buy_quote": 6300.61068 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.3919, "high": 0.3927, "low": 0.3892, "close": 0.3924, "volume": 37761.6, "close_time": 1764071999999, "quote_volume": 14773.78335, "trades": 358, "taker_buy_base": 18858.6, "taker_buy_quote": 7381.58298 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.3923, "high": 0.3966, "low": 0.3916, "close": 0.3943, "volume": 51047.0, "close_time": 1764075599999, "quote_volume": 20109.98738, "trades": 452, "taker_buy_base": 17287.9, "taker_buy_quote": 6808.9397 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.3942, "high": 0.3967, "low": 0.3899, "close": 0.3903, "volume": 52394.0, "close_time": 1764079199999, "quote_volume": 20627.15347, "trades": 422, "taker_buy_base": 16399.8, "taker_buy_quote": 6459.19752 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.3903, "high": 0.3918, "low": 0.3836, "close": 0.3877, "volume": 40499.7, "close_time": 1764082799999, "quote_volume": 15743.14071, "trades": 560, "taker_buy_base": 17036.2, "taker_buy_quote": 6622.65423 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.3874, "high": 0.3918, "low": 0.3833, "close": 0.3879, "volume": 41733.8, "close_time": 1764086399999, "quote_volume": 16219.01746, "trades": 605, "taker_buy_base": 23969.4, "taker_buy_quote": 9313.04438 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.388, "high": 0.392, "low": 0.3869, "close": 0.3896, "volume": 52722.6, "close_time": 1764089999999, "quote_volume": 20535.1612, "trades": 471, "taker_buy_base": 23148.2, "taker_buy_quote": 9020.97769 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.3895, "high": 0.3954, "low": 0.3888, "close": 0.3941, "volume": 52680.1, "close_time": 1764093599999, "quote_volume": 20659.68498, "trades": 619, "taker_buy_base": 23140.6, "taker_buy_quote": 9075.19089 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.394, "high": 0.4008, "low": 0.3938, "close": 0.3965, "volume": 43624.6, "close_time": 1764097199999, "quote_volume": 17363.0348, "trades": 448, "taker_buy_base": 18096.5, "taker_buy_quote": 7203.266 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.3963, "high": 0.401, "low": 0.3917, "close": 0.3978, "volume": 156371.2, "close_time": 1764100799999, "quote_volume": 62164.98814, "trades": 838, "taker_buy_base": 57653.1, "taker_buy_quote": 22909.81796 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.3984, "high": 0.4008, "low": 0.3961, "close": 0.4008, "volume": 46260.1, "close_time": 1764104399999, "quote_volume": 18401.99351, "trades": 446, "taker_buy_base": 19881.8, "taker_buy_quote": 7912.34543 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.4004, "high": 0.4015, "low": 0.3985, "close": 0.3994, "volume": 20531.2, "close_time": 1764107999999, "quote_volume": 8213.47741, "trades": 266, "taker_buy_base": 9167.7, "taker_buy_quote": 3669.05756 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.3993, "high": 0.4027, "low": 0.3941, "close": 0.4022, "volume": 37111.1, "close_time": 1764111599999, "quote_volume": 14810.41248, "trades": 299, "taker_buy_base": 26934.6, "taker_buy_quote": 10763.06125 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.4022, "high": 0.4078, "low": 0.4002, "close": 0.406, "volume": 82113.2, "close_time": 1764115199999, "quote_volume": 33053.79195, "trades": 550, "taker_buy_base": 57466.7, "taker_buy_quote": 23095.48587 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.4056, "high": 0.4057, "low": 0.4022, "close": 0.4024, "volume": 71618.6, "close_time": 1764118799999, "quote_volume": 28938.23049, "trades": 595, "taker_buy_base": 28261.3, "taker_buy_quote": 11415.28849 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.4023, "high": 0.4064, "low": 0.4016, "close": 0.4041, "volume": 26572.5, "close_time": 1764122399999, "quote_volume": 10730.90812, "trades": 253, "taker_buy_base": 10888.3, "taker_buy_quote": 4396.80092 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.404, "high": 0.4059, "low": 0.4019, "close": 0.4024, "volume": 20105.5, "close_time": 1764125999999, "quote_volume": 8117.99684, "trades": 235, "taker_buy_base": 9744.0, "taker_buy_quote": 3935.15051 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.4023, "high": 0.4108, "low": 0.4015, "close": 0.4044, "volume": 63721.8, "close_time": 1764129599999, "quote_volume": 25781.2276, "trades": 484, "taker_buy_base": 16082.3, "taker_buy_quote": 6524.27743 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.4045, "high": 0.4053, "low": 0.3992, "close": 0.4013, "volume": 27604.0, "close_time": 1764133199999, "quote_volume": 11071.18593, "trades": 283, "taker_buy_base": 7783.9, "taker_buy_quote": 3122.23014 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.4016, "high": 0.4078, "low": 0.4016, "close": 0.4035, "volume": 29930.5, "close_time": 1764136799999, "quote_volume": 12117.34692, "trades": 324, "taker_buy_base": 11895.5, "taker_buy_quote": 4811.96454 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.4034, "high": 0.4036, "low": 0.4018, "close": 0.4028, "volume": 18636.4, "close_time": 1764140399999, "quote_volume": 7500.71703, "trades": 229, "taker_buy_base": 9746.1, "taker_buy_quote": 3924.19133 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.4027, "high": 0.4034, "low": 0.4005, "close": 0.4018, "volume": 17749.7, "close_time": 1764143999999, "quote_volume": 7131.3083, "trades": 219, "taker_buy_base": 7602.0, "taker_buy_quote": 3055.7627 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.4017, "high": 0.4019, "low": 0.3932, "close": 0.3937, "volume": 28272.1, "close_time": 1764147599999, "quote_volume": 11205.48407, "trades": 300, "taker_buy_base": 8875.7, "taker_buy_quote": 3522.25969 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.3938, "high": 0.395, "low": 0.3903, "close": 0.3914, "volume": 42680.7, "close_time": 1764151199999, "quote_volume": 16770.29623, "trades": 368, "taker_buy_base": 12535.3, "taker_buy_quote": 4928.83935 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.3915, "high": 0.3946, "low": 0.3915, "close": 0.394, "volume": 26790.0, "close_time": 1764154799999, "quote_volume": 10537.32936, "trades": 290, "taker_buy_base": 11031.6, "taker_buy_quote": 4336.43255 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.3944, "high": 0.3988, "low": 0.3944, "close": 0.3955, "volume": 17410.4, "close_time": 1764158399999, "quote_volume": 6910.0808, "trades": 258, "taker_buy_base": 9626.0, "taker_buy_quote": 3821.3993 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.3956, "high": 0.3969, "low": 0.3905, "close": 0.3925, "volume": 52977.2, "close_time": 1764161999999, "quote_volume": 20791.19701, "trades": 337, "taker_buy_base": 27433.6, "taker_buy_quote": 10771.23669 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.3917, "high": 0.3955, "low": 0.3906, "close": 0.3953, "volume": 101564.9, "close_time": 1764165599999, "quote_volume": 39896.22744, "trades": 328, "taker_buy_base": 47250.1, "taker_buy_quote": 18588.39024 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.3947, "high": 0.3985, "low": 0.3909, "close": 0.3921, "volume": 48388.3, "close_time": 1764169199999, "quote_volume": 19116.62109, "trades": 603, "taker_buy_base": 25519.3, "taker_buy_quote": 10079.77585 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.3919, "high": 0.3951, "low": 0.3876, "close": 0.3889, "volume": 57018.4, "close_time": 1764172799999, "quote_volume": 22340.33041, "trades": 618, "taker_buy_base": 32122.9, "taker_buy_quote": 12579.42597 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.3891, "high": 0.3954, "low": 0.3891, "close": 0.394, "volume": 58899.9, "close_time": 1764176399999, "quote_volume": 23167.47093, "trades": 632, "taker_buy_base": 30266.1, "taker_buy_quote": 11901.57975 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.3942, "high": 0.4048, "low": 0.3926, "close": 0.4039, "volume": 109767.6, "close_time": 1764179999999, "quote_volume": 44003.77638, "trades": 912, "taker_buy_base": 42172.8, "taker_buy_quote": 16878.35293 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.404, "high": 0.4066, "low": 0.4011, "close": 0.4041, "volume": 127961.3, "close_time": 1764183599999, "quote_volume": 51676.08049, "trades": 905, "taker_buy_base": 48134.7, "taker_buy_quote": 19443.22025 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.4041, "high": 0.4055, "low": 0.4016, "close": 0.4033, "volume": 52605.5, "close_time": 1764187199999, "quote_volume": 21242.37543, "trades": 482, "taker_buy_base": 22874.7, "taker_buy_quote": 9239.59721 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.4031, "high": 0.4036, "low": 0.3991, "close": 0.4019, "volume": 38530.5, "close_time": 1764190799999, "quote_volume": 15449.13573, "trades": 382, "taker_buy_base": 17678.9, "taker_buy_quote": 7090.38405 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.4019, "high": 0.4054, "low": 0.4002, "close": 0.4041, "volume": 57933.1, "close_time": 1764194399999, "quote_volume": 23320.34183, "trades": 486, "taker_buy_base": 25631.6, "taker_buy_quote": 10313.64932 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.4042, "high": 0.4061, "low": 0.4029, "close": 0.4055, "volume": 29545.4, "close_time": 1764197999999, "quote_volume": 11948.96636, "trades": 324, "taker_buy_base": 13655.3, "taker_buy_quote": 5522.61102 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.4059, "high": 0.4087, "low": 0.4038, "close": 0.4069, "volume": 46222.2, "close_time": 1764201599999, "quote_volume": 18786.63084, "trades": 418, "taker_buy_base": 13228.4, "taker_buy_quote": 5381.75482 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.4068, "high": 0.4068, "low": 0.4, "close": 0.4012, "volume": 38066.8, "close_time": 1764205199999, "quote_volume": 15348.42549, "trades": 462, "taker_buy_base": 20801.2, "taker_buy_quote": 8379.85691 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.4011, "high": 0.4028, "low": 0.3989, "close": 0.4021, "volume": 17666.6, "close_time": 1764208799999, "quote_volume": 7084.43429, "trades": 317, "taker_buy_base": 9176.5, "taker_buy_quote": 3681.70162 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.402, "high": 0.4027, "low": 0.3993, "close": 0.4004, "volume": 66750.7, "close_time": 1764212399999, "quote_volume": 26757.73359, "trades": 478, "taker_buy_base": 33999.5, "taker_buy_quote": 13627.54725 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.4003, "high": 0.4026, "low": 0.3976, "close": 0.399, "volume": 29465.7, "close_time": 1764215999999, "quote_volume": 11777.83904, "trades": 357, "taker_buy_base": 11736.6, "taker_buy_quote": 4691.21654 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.3993, "high": 0.4059, "low": 0.3993, "close": 0.4033, "volume": 48776.2, "close_time": 1764219599999, "quote_volume": 19634.40871, "trades": 407, "taker_buy_base": 31986.7, "taker_buy_quote": 12868.71243 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.4032, "high": 0.4037, "low": 0.4014, "close": 0.4027, "volume": 23178.4, "close_time": 1764223199999, "quote_volume": 9321.78316, "trades": 305, "taker_buy_base": 6879.1, "taker_buy_quote": 2768.01479 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.4023, "high": 0.4039, "low": 0.4, "close": 0.4033, "volume": 27711.1, "close_time": 1764226799999, "quote_volume": 11136.84277, "trades": 284, "taker_buy_base": 11190.4, "taker_buy_quote": 4497.00129 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.4035, "high": 0.4103, "low": 0.402, "close": 0.4082, "volume": 51533.7, "close_time": 1764230399999, "quote_volume": 20992.66342, "trades": 460, "taker_buy_base": 28649.4, "taker_buy_quote": 11694.50395 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.4082, "high": 0.4118, "low": 0.4045, "close": 0.4116, "volume": 62153.8, "close_time": 1764233999999, "quote_volume": 25360.37239, "trades": 656, "taker_buy_base": 26035.0, "taker_buy_quote": 10622.11737 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.4115, "high": 0.4162, "low": 0.4094, "close": 0.4099, "volume": 31598.0, "close_time": 1764237599999, "quote_volume": 13054.37807, "trades": 441, "taker_buy_base": 14424.4, "taker_buy_quote": 5960.1021 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.41, "high": 0.4147, "low": 0.407, "close": 0.412, "volume": 95830.2, "close_time": 1764241199999, "quote_volume": 39382.63446, "trades": 795, "taker_buy_base": 43887.6, "taker_buy_quote": 18042.85889 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.4119, "high": 0.4124, "low": 0.4078, "close": 0.4102, "volume": 69242.2, "close_time": 1764244799999, "quote_volume": 28421.0776, "trades": 497, "taker_buy_base": 37028.3, "taker_buy_quote": 15201.22563 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.4092, "high": 0.4118, "low": 0.4086, "close": 0.4098, "volume": 41495.4, "close_time": 1764248399999, "quote_volume": 17024.93163, "trades": 426, "taker_buy_base": 20206.7, "taker_buy_quote": 8291.14544 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.4099, "high": 0.4237, "low": 0.4097, "close": 0.4186, "volume": 158054.3, "close_time": 1764251999999, "quote_volume": 66070.37194, "trades": 1042, "taker_buy_base": 94829.7, "taker_buy_quote": 39628.12017 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.4188, "high": 0.4285, "low": 0.4155, "close": 0.4285, "volume": 107723.6, "close_time": 1764255599999, "quote_volume": 45460.42487, "trades": 1026, "taker_buy_base": 60342.9, "taker_buy_quote": 25464.93415 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.428, "high": 0.428, "low": 0.4186, "close": 0.4201, "volume": 121390.2, "close_time": 1764259199999, "quote_volume": 51248.71022, "trades": 992, "taker_buy_base": 60103.5, "taker_buy_quote": 25394.03153 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.4202, "high": 0.4294, "low": 0.4198, "close": 0.4224, "volume": 85633.6, "close_time": 1764262799999, "quote_volume": 36417.63907, "trades": 861, "taker_buy_base": 40992.8, "taker_buy_quote": 17432.4473 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.4223, "high": 0.4227, "low": 0.4199, "close": 0.4208, "volume": 36401.7, "close_time": 1764266399999, "quote_volume": 15336.12642, "trades": 433, "taker_buy_base": 18007.8, "taker_buy_quote": 7587.79045 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.4205, "high": 0.4205, "low": 0.4142, "close": 0.417, "volume": 62061.0, "close_time": 1764269999999, "quote_volume": 25905.75136, "trades": 452, "taker_buy_base": 20338.2, "taker_buy_quote": 8487.37716 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.4167, "high": 0.4203, "low": 0.4161, "close": 0.4189, "volume": 50162.5, "close_time": 1764273599999, "quote_volume": 20952.67154, "trades": 441, "taker_buy_base": 28266.9, "taker_buy_quote": 11804.56108 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.4192, "high": 0.4195, "low": 0.4169, "close": 0.4171, "volume": 27794.1, "close_time": 1764277199999, "quote_volume": 11610.98164, "trades": 299, "taker_buy_base": 11271.0, "taker_buy_quote": 4710.18983 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.4172, "high": 0.4175, "low": 0.4133, "close": 0.4136, "volume": 34634.1, "close_time": 1764280799999, "quote_volume": 14406.95558, "trades": 365, "taker_buy_base": 16607.3, "taker_buy_quote": 6904.54141 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.4135, "high": 0.4164, "low": 0.4092, "close": 0.4105, "volume": 81028.9, "close_time": 1764284399999, "quote_volume": 33313.81273, "trades": 323, "taker_buy_base": 50459.7, "taker_buy_quote": 20733.6954 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.4105, "high": 0.4113, "low": 0.408, "close": 0.4109, "volume": 61210.9, "close_time": 1764287999999, "quote_volume": 25084.01157, "trades": 432, "taker_buy_base": 33006.7, "taker_buy_quote": 13528.26504 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.4109, "high": 0.4157, "low": 0.4094, "close": 0.4103, "volume": 73205.8, "close_time": 1764291599999, "quote_volume": 30153.59865, "trades": 534, "taker_buy_base": 33039.8, "taker_buy_quote": 13623.07946 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.4102, "high": 0.4106, "low": 0.4042, "close": 0.405, "volume": 91363.2, "close_time": 1764295199999, "quote_volume": 37214.52408, "trades": 711, "taker_buy_base": 49292.2, "taker_buy_quote": 20063.23917 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.4054, "high": 0.4062, "low": 0.4016, "close": 0.4057, "volume": 28910.3, "close_time": 1764298799999, "quote_volume": 11675.13412, "trades": 382, "taker_buy_base": 14020.7, "taker_buy_quote": 5662.57558 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.4055, "high": 0.408, "low": 0.4051, "close": 0.4074, "volume": 30024.5, "close_time": 1764302399999, "quote_volume": 12216.11552, "trades": 271, "taker_buy_base": 19023.9, "taker_buy_quote": 7742.99148 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.4076, "high": 0.4076, "low": 0.4035, "close": 0.4046, "volume": 28186.0, "close_time": 1764305999999, "quote_volume": 11423.7619, "trades": 238, "taker_buy_base": 12789.0, "taker_buy_quote": 5185.06237 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.4044, "high": 0.4052, "low": 0.4034, "close": 0.404, "volume": 24781.5, "close_time": 1764309599999, "quote_volume": 10024.53513, "trades": 210, "taker_buy_base": 15624.8, "taker_buy_quote": 6322.00823 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.404, "high": 0.404, "low": 0.3996, "close": 0.401, "volume": 83962.9, "close_time": 1764313199999, "quote_volume": 33720.77172, "trades": 406, "taker_buy_base": 35244.0, "taker_buy_quote": 14155.62589 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.401, "high": 0.4033, "low": 0.4004, "close": 0.4011, "volume": 32667.3, "close_time": 1764316799999, "quote_volume": 13139.00223, "trades": 206, "taker_buy_base": 22413.5, "taker_buy_quote": 9020.21585 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.4013, "high": 0.4124, "low": 0.4013, "close": 0.4099, "volume": 52328.7, "close_time": 1764320399999, "quote_volume": 21333.43797, "trades": 536, "taker_buy_base": 29478.5, "taker_buy_quote": 12002.30359 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.41, "high": 0.4112, "low": 0.4077, "close": 0.4092, "volume": 19453.8, "close_time": 1764323999999, "quote_volume": 7971.00185, "trades": 261, "taker_buy_base": 8932.4, "taker_buy_quote": 3658.63079 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.409, "high": 0.4115, "low": 0.4087, "close": 0.4103, "volume": 23133.2, "close_time": 1764327599999, "quote_volume": 9476.7808, "trades": 222, "taker_buy_base": 11565.0, "taker_buy_quote": 4738.77114 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.4102, "high": 0.4135, "low": 0.4067, "close": 0.4107, "volume": 47128.9, "close_time": 1764331199999, "quote_volume": 19346.33506, "trades": 531, "taker_buy_base": 24214.4, "taker_buy_quote": 9946.08607 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.4106, "high": 0.4181, "low": 0.4106, "close": 0.4134, "volume": 72570.7, "close_time": 1764334799999, "quote_volume": 30099.85921, "trades": 687, "taker_buy_base": 32231.4, "taker_buy_quote": 13369.09798 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.4135, "high": 0.4159, "low": 0.4095, "close": 0.4128, "volume": 60084.9, "close_time": 1764338399999, "quote_volume": 24777.78087, "trades": 640, "taker_buy_base": 32586.1, "taker_buy_quote": 13433.39211 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.4124, "high": 0.4135, "low": 0.4059, "close": 0.4082, "volume": 67025.4, "close_time": 1764341999999, "quote_volume": 27485.88331, "trades": 648, "taker_buy_base": 37307.7, "taker_buy_quote": 15299.89455 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.4083, "high": 0.4101, "low": 0.4045, "close": 0.4051, "volume": 45613.0, "close_time": 1764345599999, "quote_volume": 18575.83561, "trades": 464, "taker_buy_base": 23243.5, "taker_buy_quote": 9470.27178 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.4052, "high": 0.4054, "low": 0.3922, "close": 0.3925, "volume": 76054.8, "close_time": 1764349199999, "quote_volume": 30185.54773, "trades": 747, "taker_buy_base": 28977.8, "taker_buy_quote": 11519.28591 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.3928, "high": 0.3957, "low": 0.389, "close": 0.3907, "volume": 73568.0, "close_time": 1764352799999, "quote_volume": 28765.56893, "trades": 740, "taker_buy_base": 45286.8, "taker_buy_quote": 17707.81316 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.391, "high": 0.3914, "low": 0.3855, "close": 0.3891, "volume": 55579.8, "close_time": 1764356399999, "quote_volume": 21565.18256, "trades": 561, "taker_buy_base": 24492.5, "taker_buy_quote": 9501.57819 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.3892, "high": 0.3907, "low": 0.3878, "close": 0.3899, "volume": 49558.7, "close_time": 1764359999999, "quote_volume": 19294.6288, "trades": 368, "taker_buy_base": 18257.5, "taker_buy_quote": 7112.10176 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.3896, "high": 0.3943, "low": 0.3878, "close": 0.3927, "volume": 48773.3, "close_time": 1764363599999, "quote_volume": 19127.82252, "trades": 425, "taker_buy_base": 34242.4, "taker_buy_quote": 13441.26684 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.3928, "high": 0.3943, "low": 0.3895, "close": 0.3898, "volume": 52094.7, "close_time": 1764367199999, "quote_volume": 20402.21831, "trades": 324, "taker_buy_base": 12322.3, "taker_buy_quote": 4834.30594 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.3897, "high": 0.3949, "low": 0.3879, "close": 0.3949, "volume": 36834.1, "close_time": 1764370799999, "quote_volume": 14351.36453, "trades": 341, "taker_buy_base": 18644.8, "taker_buy_quote": 7264.52867 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.395, "high": 0.396, "low": 0.3918, "close": 0.3919, "volume": 21398.5, "close_time": 1764374399999, "quote_volume": 8435.43758, "trades": 217, "taker_buy_base": 9186.6, "taker_buy_quote": 3621.37375 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.3919, "high": 0.3997, "low": 0.3913, "close": 0.3935, "volume": 87476.0, "close_time": 1764377999999, "quote_volume": 34519.80603, "trades": 700, "taker_buy_base": 47231.5, "taker_buy_quote": 18617.72212 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.3933, "high": 0.3949, "low": 0.3928, "close": 0.3935, "volume": 16687.9, "close_time": 1764381599999, "quote_volume": 6575.27025, "trades": 251, "taker_buy_base": 7555.3, "taker_buy_quote": 2978.15424 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.3934, "high": 0.3954, "low": 0.392, "close": 0.3936, "volume": 35532.8, "close_time": 1764385199999, "quote_volume": 13965.63354, "trades": 301, "taker_buy_base": 9427.1, "taker_buy_quote": 3707.17608 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.3935, "high": 0.3938, "low": 0.389, "close": 0.3898, "volume": 40290.3, "close_time": 1764388799999, "quote_volume": 15773.67948, "trades": 313, "taker_buy_base": 14271.6, "taker_buy_quote": 5588.7055 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.39, "high": 0.3919, "low": 0.3893, "close": 0.3915, "volume": 28223.1, "close_time": 1764392399999, "quote_volume": 11020.04216, "trades": 242, "taker_buy_base": 14066.8, "taker_buy_quote": 5495.49129 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.3914, "high": 0.3921, "low": 0.3889, "close": 0.389, "volume": 17622.6, "close_time": 1764395999999, "quote_volume": 6877.48307, "trades": 209, "taker_buy_base": 10855.7, "taker_buy_quote": 4237.99006 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.3889, "high": 0.3891, "low": 0.3836, "close": 0.3864, "volume": 38700.2, "close_time": 1764399599999, "quote_volume": 14942.46751, "trades": 373, "taker_buy_base": 12376.1, "taker_buy_quote": 4782.33542 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.3865, "high": 0.3896, "low": 0.3856, "close": 0.3894, "volume": 26864.0, "close_time": 1764403199999, "quote_volume": 10409.76557, "trades": 303, "taker_buy_base": 17817.9, "taker_buy_quote": 6907.31989 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.389, "high": 0.392, "low": 0.3871, "close": 0.3883, "volume": 27366.8, "close_time": 1764406799999, "quote_volume": 10652.1555, "trades": 429, "taker_buy_base": 13436.7, "taker_buy_quote": 5228.25319 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.3881, "high": 0.3889, "low": 0.3872, "close": 0.3881, "volume": 21919.5, "close_time": 1764410399999, "quote_volume": 8507.45775, "trades": 255, "taker_buy_base": 14704.4, "taker_buy_quote": 5707.71367 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.3881, "high": 0.3907, "low": 0.3865, "close": 0.3888, "volume": 39980.5, "close_time": 1764413999999, "quote_volume": 15542.36095, "trades": 328, "taker_buy_base": 16630.9, "taker_buy_quote": 6462.31514 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.3888, "high": 0.3912, "low": 0.3884, "close": 0.3909, "volume": 15609.5, "close_time": 1764417599999, "quote_volume": 6085.78235, "trades": 172, "taker_buy_base": 11316.5, "taker_buy_quote": 4414.72778 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.3908, "high": 0.3916, "low": 0.3868, "close": 0.3876, "volume": 21236.1, "close_time": 1764421199999, "quote_volume": 8255.42525, "trades": 258, "taker_buy_base": 9876.8, "taker_buy_quote": 3841.1672 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.3875, "high": 0.388, "low": 0.3864, "close": 0.3875, "volume": 20709.9, "close_time": 1764424799999, "quote_volume": 8021.2019, "trades": 234, "taker_buy_base": 8081.1, "taker_buy_quote": 3129.84695 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.3874, "high": 0.3876, "low": 0.3849, "close": 0.3861, "volume": 29804.8, "close_time": 1764428399999, "quote_volume": 11520.34671, "trades": 232, "taker_buy_base": 21700.9, "taker_buy_quote": 8391.80383 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.3862, "high": 0.3903, "low": 0.3862, "close": 0.3888, "volume": 36725.3, "close_time": 1764431999999, "quote_volume": 14275.20479, "trades": 355, "taker_buy_base": 19720.4, "taker_buy_quote": 7667.75287 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.3887, "high": 0.3902, "low": 0.3877, "close": 0.3889, "volume": 36260.0, "close_time": 1764435599999, "quote_volume": 14107.39845, "trades": 267, "taker_buy_base": 8360.1, "taker_buy_quote": 3251.4369 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.3886, "high": 0.3891, "low": 0.3842, "close": 0.3848, "volume": 61707.3, "close_time": 1764439199999, "quote_volume": 23824.38322, "trades": 517, "taker_buy_base": 24505.8, "taker_buy_quote": 9462.7156 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.3847, "high": 0.3863, "low": 0.3819, "close": 0.3857, "volume": 69121.3, "close_time": 1764442799999, "quote_volume": 26520.95805, "trades": 556, "taker_buy_base": 38949.0, "taker_buy_quote": 14953.13105 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.3858, "high": 0.3873, "low": 0.3852, "close": 0.3852, "volume": 12589.8, "close_time": 1764446399999, "quote_volume": 4863.51394, "trades": 163, "taker_buy_base": 5544.2, "taker_buy_quote": 2141.49177 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.3851, "high": 0.3869, "low": 0.3832, "close": 0.3866, "volume": 19023.5, "close_time": 1764449999999, "quote_volume": 7324.73792, "trades": 262, "taker_buy_base": 12309.1, "taker_buy_quote": 4740.53659 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.3867, "high": 0.3888, "low": 0.3851, "close": 0.3872, "volume": 22810.7, "close_time": 1764453599999, "quote_volume": 8835.12437, "trades": 193, "taker_buy_base": 16061.5, "taker_buy_quote": 6222.50556 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.387, "high": 0.3883, "low": 0.386, "close": 0.3883, "volume": 7729.4, "close_time": 1764457199999, "quote_volume": 2988.75881, "trades": 112, "taker_buy_base": 5392.1, "taker_buy_quote": 2085.5048 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.3884, "high": 0.3921, "low": 0.3875, "close": 0.3888, "volume": 20045.9, "close_time": 1764460799999, "quote_volume": 7806.90069, "trades": 239, "taker_buy_base": 6285.8, "taker_buy_quote": 2446.64313 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.3887, "high": 0.3899, "low": 0.3874, "close": 0.3885, "volume": 12203.7, "close_time": 1764464399999, "quote_volume": 4741.18703, "trades": 168, "taker_buy_base": 9118.3, "taker_buy_quote": 3543.08651 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.3882, "high": 0.3891, "low": 0.3873, "close": 0.388, "volume": 11693.1, "close_time": 1764467999999, "quote_volume": 4540.33392, "trades": 131, "taker_buy_base": 6436.7, "taker_buy_quote": 2500.35747 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.3881, "high": 0.3895, "low": 0.3862, "close": 0.3868, "volume": 9979.3, "close_time": 1764471599999, "quote_volume": 3870.44643, "trades": 122, "taker_buy_base": 4613.7, "taker_buy_quote": 1791.818 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.3865, "high": 0.3869, "low": 0.3825, "close": 0.3857, "volume": 22373.9, "close_time": 1764475199999, "quote_volume": 8596.73965, "trades": 257, "taker_buy_base": 13036.2, "taker_buy_quote": 5009.3447 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.386, "high": 0.3861, "low": 0.383, "close": 0.3838, "volume": 14040.1, "close_time": 1764478799999, "quote_volume": 5402.03228, "trades": 148, "taker_buy_base": 3995.9, "taker_buy_quote": 1535.77651 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.3836, "high": 0.3836, "low": 0.3795, "close": 0.3797, "volume": 22057.2, "close_time": 1764482399999, "quote_volume": 8410.69776, "trades": 273, "taker_buy_base": 7832.4, "taker_buy_quote": 2988.38595 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.3799, "high": 0.3832, "low": 0.3797, "close": 0.3808, "volume": 16948.1, "close_time": 1764485999999, "quote_volume": 6463.76929, "trades": 218, "taker_buy_base": 8206.7, "taker_buy_quote": 3128.39489 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.3807, "high": 0.3826, "low": 0.3787, "close": 0.3787, "volume": 42718.1, "close_time": 1764489599999, "quote_volume": 16269.11767, "trades": 292, "taker_buy_base": 30191.4, "taker_buy_quote": 11497.90068 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.3786, "high": 0.3805, "low": 0.3733, "close": 0.3774, "volume": 111596.8, "close_time": 1764493199999, "quote_volume": 42048.76822, "trades": 658, "taker_buy_base": 24370.7, "taker_buy_quote": 9182.96213 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.3775, "high": 0.3788, "low": 0.3759, "close": 0.3776, "volume": 35282.3, "close_time": 1764496799999, "quote_volume": 13296.6235, "trades": 317, "taker_buy_base": 14806.0, "taker_buy_quote": 5585.73442 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.3777, "high": 0.379, "low": 0.3763, "close": 0.3773, "volume": 37459.7, "close_time": 1764500399999, "quote_volume": 14157.38062, "trades": 277, "taker_buy_base": 19986.6, "taker_buy_quote": 7556.0446 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.3772, "high": 0.3787, "low": 0.3761, "close": 0.3771, "volume": 25141.0, "close_time": 1764503999999, "quote_volume": 9496.4629, "trades": 228, "taker_buy_base": 11576.7, "taker_buy_quote": 4372.76886 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.3771, "high": 0.3822, "low": 0.3758, "close": 0.381, "volume": 43129.4, "close_time": 1764507599999, "quote_volume": 16369.17001, "trades": 487, "taker_buy_base": 25822.1, "taker_buy_quote": 9797.46087 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.381, "high": 0.3853, "low": 0.3802, "close": 0.3806, "volume": 73499.9, "close_time": 1764511199999, "quote_volume": 28134.51617, "trades": 596, "taker_buy_base": 44584.2, "taker_buy_quote": 17067.91654 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.3809, "high": 0.381, "low": 0.3766, "close": 0.3779, "volume": 44203.8, "close_time": 1764514799999, "quote_volume": 16756.58556, "trades": 363, "taker_buy_base": 25970.6, "taker_buy_quote": 9846.2795 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.3779, "high": 0.3793, "low": 0.3754, "close": 0.3777, "volume": 17274.3, "close_time": 1764518399999, "quote_volume": 6510.41581, "trades": 238, "taker_buy_base": 7812.4, "taker_buy_quote": 2941.96247 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.3778, "high": 0.3801, "low": 0.3771, "close": 0.3796, "volume": 31270.6, "close_time": 1764521999999, "quote_volume": 11852.26014, "trades": 273, "taker_buy_base": 19446.8, "taker_buy_quote": 7373.09691 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.3794, "high": 0.3796, "low": 0.3766, "close": 0.3786, "volume": 26868.6, "close_time": 1764525599999, "quote_volume": 10158.25805, "trades": 285, "taker_buy_base": 14661.2, "taker_buy_quote": 5544.91647 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.3784, "high": 0.3784, "low": 0.377, "close": 0.3782, "volume": 27620.8, "close_time": 1764529199999, "quote_volume": 10433.98108, "trades": 213, "taker_buy_base": 12567.8, "taker_buy_quote": 4747.96116 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.3782, "high": 0.3784, "low": 0.3759, "close": 0.3764, "volume": 18962.8, "close_time": 1764532799999, "quote_volume": 7150.39728, "trades": 147, "taker_buy_base": 6090.7, "taker_buy_quote": 2296.63084 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.3767, "high": 0.3781, "low": 0.3752, "close": 0.376, "volume": 19439.4, "close_time": 1764536399999, "quote_volume": 7320.61442, "trades": 175, "taker_buy_base": 9655.0, "taker_buy_quote": 3632.77208 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.3757, "high": 0.3785, "low": 0.3752, "close": 0.3774, "volume": 22530.2, "close_time": 1764539999999, "quote_volume": 8491.60306, "trades": 243, "taker_buy_base": 13740.1, "taker_buy_quote": 5179.80956 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.3777, "high": 0.3787, "low": 0.3757, "close": 0.378, "volume": 21122.6, "close_time": 1764543599999, "quote_volume": 7978.68535, "trades": 136, "taker_buy_base": 3573.1, "taker_buy_quote": 1350.06602 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.3774, "high": 0.3774, "low": 0.3708, "close": 0.3713, "volume": 48362.7, "close_time": 1764547199999, "quote_volume": 18025.83065, "trades": 480, "taker_buy_base": 20297.9, "taker_buy_quote": 7570.36724 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.3714, "high": 0.3715, "low": 0.3446, "close": 0.3455, "volume": 278134.8, "close_time": 1764550799999, "quote_volume": 99286.17056, "trades": 1799, "taker_buy_base": 123587.8, "taker_buy_quote": 44202.49512 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.3455, "high": 0.3518, "low": 0.345, "close": 0.3456, "volume": 72034.4, "close_time": 1764554399999, "quote_volume": 25047.80531, "trades": 686, "taker_buy_base": 40269.8, "taker_buy_quote": 13995.74424 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.3455, "high": 0.3471, "low": 0.3405, "close": 0.3407, "volume": 131587.1, "close_time": 1764557999999, "quote_volume": 45236.48926, "trades": 902, "taker_buy_base": 66457.8, "taker_buy_quote": 22860.89583 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.3406, "high": 0.341, "low": 0.3372, "close": 0.3382, "volume": 115302.0, "close_time": 1764561599999, "quote_volume": 39085.80423, "trades": 702, "taker_buy_base": 40480.1, "taker_buy_quote": 13725.04124 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.3381, "high": 0.3398, "low": 0.336, "close": 0.3385, "volume": 75577.5, "close_time": 1764565199999, "quote_volume": 25539.51975, "trades": 417, "taker_buy_base": 57411.0, "taker_buy_quote": 19399.06107 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.3386, "high": 0.3422, "low": 0.3386, "close": 0.3396, "volume": 56427.7, "close_time": 1764568799999, "quote_volume": 19245.77325, "trades": 367, "taker_buy_base": 33882.1, "taker_buy_quote": 11560.54748 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.3398, "high": 0.343, "low": 0.3398, "close": 0.3402, "volume": 23349.1, "close_time": 1764572399999, "quote_volume": 7967.96991, "trades": 223, "taker_buy_base": 12861.6, "taker_buy_quote": 4390.25391 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.3403, "high": 0.3408, "low": 0.337, "close": 0.3383, "volume": 37463.8, "close_time": 1764575999999, "quote_volume": 12688.45696, "trades": 341, "taker_buy_base": 15860.6, "taker_buy_quote": 5369.52556 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.3382, "high": 0.3406, "low": 0.3378, "close": 0.3397, "volume": 26678.1, "close_time": 1764579599999, "quote_volume": 9052.15119, "trades": 243, "taker_buy_base": 13913.8, "taker_buy_quote": 4720.21943 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.3397, "high": 0.3412, "low": 0.3371, "close": 0.3374, "volume": 29251.8, "close_time": 1764583199999, "quote_volume": 9898.56893, "trades": 270, "taker_buy_base": 16792.7, "taker_buy_quote": 5684.5705 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.3374, "high": 0.3391, "low": 0.3365, "close": 0.3365, "volume": 22267.8, "close_time": 1764586799999, "quote_volume": 7524.02633, "trades": 168, "taker_buy_base": 10435.1, "taker_buy_quote": 3525.77446 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.3365, "high": 0.3365, "low": 0.3334, "close": 0.3349, "volume": 37279.3, "close_time": 1764590399999, "quote_volume": 12483.53876, "trades": 282, "taker_buy_base": 18955.8, "taker_buy_quote": 6345.45413 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.3349, "high": 0.3353, "low": 0.3288, "close": 0.3346, "volume": 77928.4, "close_time": 1764593999999, "quote_volume": 25928.1278, "trades": 526, "taker_buy_base": 32932.6, "taker_buy_quote": 10956.76699 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.3345, "high": 0.3381, "low": 0.332, "close": 0.3334, "volume": 40383.7, "close_time": 1764597599999, "quote_volume": 13511.5717, "trades": 409, "taker_buy_base": 20934.7, "taker_buy_quote": 7009.38702 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.3333, "high": 0.3363, "low": 0.3317, "close": 0.3333, "volume": 78118.4, "close_time": 1764601199999, "quote_volume": 26062.40081, "trades": 644, "taker_buy_base": 34694.3, "taker_buy_quote": 11578.18367 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.3338, "high": 0.334, "low": 0.3239, "close": 0.3297, "volume": 113927.3, "close_time": 1764604799999, "quote_volume": 37442.77167, "trades": 787, "taker_buy_base": 51597.5, "taker_buy_quote": 16936.23527 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.3299, "high": 0.3302, "low": 0.3251, "close": 0.3259, "volume": 41692.7, "close_time": 1764608399999, "quote_volume": 13670.6904, "trades": 415, "taker_buy_base": 19549.0, "taker_buy_quote": 6414.44684 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.3259, "high": 0.3277, "low": 0.3218, "close": 0.3218, "volume": 41523.2, "close_time": 1764611999999, "quote_volume": 13480.24644, "trades": 357, "taker_buy_base": 16089.8, "taker_buy_quote": 5218.944 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.322, "high": 0.3274, "low": 0.322, "close": 0.3265, "volume": 53622.4, "close_time": 1764615599999, "quote_volume": 17403.7684, "trades": 392, "taker_buy_base": 30262.4, "taker_buy_quote": 9821.49699 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.3267, "high": 0.3274, "low": 0.3239, "close": 0.326, "volume": 25101.1, "close_time": 1764619199999, "quote_volume": 8168.47948, "trades": 233, "taker_buy_base": 14971.5, "taker_buy_quote": 4870.25512 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.3263, "high": 0.3309, "low": 0.3263, "close": 0.3265, "volume": 35394.7, "close_time": 1764622799999, "quote_volume": 11632.77984, "trades": 328, "taker_buy_base": 21154.1, "taker_buy_quote": 6954.04954 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.3269, "high": 0.332, "low": 0.3267, "close": 0.3293, "volume": 46705.0, "close_time": 1764626399999, "quote_volume": 15405.3777, "trades": 368, "taker_buy_base": 25106.7, "taker_buy_quote": 8274.63797 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.3298, "high": 0.3318, "low": 0.3289, "close": 0.3307, "volume": 13229.5, "close_time": 1764629999999, "quote_volume": 4374.27293, "trades": 151, "taker_buy_base": 5639.7, "taker_buy_quote": 1865.17741 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.3306, "high": 0.3326, "low": 0.3282, "close": 0.329, "volume": 26855.7, "close_time": 1764633599999, "quote_volume": 8863.43894, "trades": 289, "taker_buy_base": 15322.7, "taker_buy_quote": 5053.7496 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.3289, "high": 0.3298, "low": 0.3246, "close": 0.3253, "volume": 33230.1, "close_time": 1764637199999, "quote_volume": 10859.65159, "trades": 308, "taker_buy_base": 16317.2, "taker_buy_quote": 5328.14158 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.3254, "high": 0.3307, "low": 0.3251, "close": 0.3252, "volume": 50754.9, "close_time": 1764640799999, "quote_volume": 16633.81195, "trades": 459, "taker_buy_base": 21892.8, "taker_buy_quote": 7172.56436 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.3251, "high": 0.3287, "low": 0.3244, "close": 0.3258, "volume": 9270.3, "close_time": 1764644399999, "quote_volume": 3028.63288, "trades": 201, "taker_buy_base": 5299.6, "taker_buy_quote": 1730.70744 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.3257, "high": 0.3262, "low": 0.3214, "close": 0.3245, "volume": 79284.9, "close_time": 1764647999999, "quote_volume": 25717.18172, "trades": 389, "taker_buy_base": 16927.2, "taker_buy_quote": 5486.26817 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.3249, "high": 0.3254, "low": 0.3229, "close": 0.3229, "volume": 14389.5, "close_time": 1764651599999, "quote_volume": 4663.32699, "trades": 186, "taker_buy_base": 7440.8, "taker_buy_quote": 2411.71395 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.3228, "high": 0.3243, "low": 0.3213, "close": 0.322, "volume": 19286.7, "close_time": 1764655199999, "quote_volume": 6225.11055, "trades": 175, "taker_buy_base": 13922.0, "taker_buy_quote": 4495.04114 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.3228, "high": 0.3244, "low": 0.3187, "close": 0.3244, "volume": 37938.7, "close_time": 1764658799999, "quote_volume": 12166.77296, "trades": 153, "taker_buy_base": 21197.2, "taker_buy_quote": 6804.25918 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.3237, "high": 0.3258, "low": 0.3237, "close": 0.3252, "volume": 23578.6, "close_time": 1764662399999, "quote_volume": 7652.71663, "trades": 118, "taker_buy_base": 11502.2, "taker_buy_quote": 3732.46512 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.3256, "high": 0.3258, "low": 0.3213, "close": 0.3221, "volume": 70048.2, "close_time": 1764665999999, "quote_volume": 22595.57862, "trades": 264, "taker_buy_base": 20993.7, "taker_buy_quote": 6772.82531 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.3225, "high": 0.3263, "low": 0.3225, "close": 0.3262, "volume": 43128.3, "close_time": 1764669599999, "quote_volume": 14024.71989, "trades": 188, "taker_buy_base": 12221.8, "taker_buy_quote": 3973.50783 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.3266, "high": 0.3303, "low": 0.3263, "close": 0.3292, "volume": 91620.9, "close_time": 1764673199999, "quote_volume": 30085.94638, "trades": 337, "taker_buy_base": 33449.7, "taker_buy_quote": 10995.46944 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.3291, "high": 0.3295, "low": 0.327, "close": 0.3274, "volume": 23965.8, "close_time": 1764676799999, "quote_volume": 7864.66301, "trades": 124, "taker_buy_base": 12007.9, "taker_buy_quote": 3941.81821 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.3276, "high": 0.3284, "low": 0.3254, "close": 0.3261, "volume": 16519.7, "close_time": 1764680399999, "quote_volume": 5399.77114, "trades": 115, "taker_buy_base": 6506.1, "taker_buy_quote": 2125.94765 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.3261, "high": 0.3283, "low": 0.3247, "close": 0.3263, "volume": 34032.3, "close_time": 1764683999999, "quote_volume": 11130.14324, "trades": 171, "taker_buy_base": 15091.6, "taker_buy_quote": 4933.30775 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.3263, "high": 0.3393, "low": 0.3263, "close": 0.3387, "volume": 116998.3, "close_time": 1764687599999, "quote_volume": 39034.09952, "trades": 526, "taker_buy_base": 63104.5, "taker_buy_quote": 21023.15705 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.3388, "high": 0.3518, "low": 0.3388, "close": 0.351, "volume": 203755.7, "close_time": 1764691199999, "quote_volume": 70599.68717, "trades": 821, "taker_buy_base": 109654.2, "taker_buy_quote": 37971.78471 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.351, "high": 0.3533, "low": 0.346, "close": 0.3493, "volume": 117665.1, "close_time": 1764694799999, "quote_volume": 41071.3585, "trades": 343, "taker_buy_base": 68855.3, "taker_buy_quote": 24011.26888 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.3492, "high": 0.3509, "low": 0.3443, "close": 0.3463, "volume": 155335.1, "close_time": 1764698399999, "quote_volume": 53864.58882, "trades": 469, "taker_buy_base": 58531.7, "taker_buy_quote": 20266.78251 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.3463, "high": 0.3463, "low": 0.3431, "close": 0.3444, "volume": 33569.1, "close_time": 1764701999999, "quote_volume": 11589.4206, "trades": 153, "taker_buy_base": 19464.5, "taker_buy_quote": 6721.79153 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.345, "high": 0.345, "low": 0.3397, "close": 0.3397, "volume": 19489.4, "close_time": 1764705599999, "quote_volume": 6696.82641, "trades": 90, "taker_buy_base": 7932.9, "taker_buy_quote": 2730.89698 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.3397, "high": 0.3397, "low": 0.336, "close": 0.3378, "volume": 33678.0, "close_time": 1764709199999, "quote_volume": 11376.43893, "trades": 189, "taker_buy_base": 14667.1, "taker_buy_quote": 4952.75815 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.3376, "high": 0.3411, "low": 0.3369, "close": 0.3411, "volume": 41905.2, "close_time": 1764712799999, "quote_volume": 14213.34346, "trades": 139, "taker_buy_base": 11799.5, "taker_buy_quote": 4009.9705 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.3413, "high": 0.3432, "low": 0.3413, "close": 0.3429, "volume": 18244.4, "close_time": 1764716399999, "quote_volume": 6248.0534, "trades": 86, "taker_buy_base": 10617.9, "taker_buy_quote": 3635.24685 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.3419, "high": 0.3435, "low": 0.34, "close": 0.341, "volume": 17300.7, "close_time": 1764719999999, "quote_volume": 5911.61977, "trades": 72, "taker_buy_base": 5930.8, "taker_buy_quote": 2032.21601 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.341, "high": 0.3424, "low": 0.3399, "close": 0.3413, "volume": 17737.4, "close_time": 1764723599999, "quote_volume": 6057.78018, "trades": 70, "taker_buy_base": 4894.2, "taker_buy_quote": 1672.69864 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.3413, "high": 0.3454, "low": 0.3404, "close": 0.3448, "volume": 12404.4, "close_time": 1764727199999, "quote_volume": 4238.35668, "trades": 107, "taker_buy_base": 8157.2, "taker_buy_quote": 2786.87164 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.3444, "high": 0.3573, "low": 0.3444, "close": 0.3519, "volume": 120986.6, "close_time": 1764730799999, "quote_volume": 42633.0974, "trades": 425, "taker_buy_base": 73375.2, "taker_buy_quote": 25843.3059 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.3519, "high": 0.3553, "low": 0.3502, "close": 0.3502, "volume": 52960.8, "close_time": 1764734399999, "quote_volume": 18691.85774, "trades": 161, "taker_buy_base": 25850.5, "taker_buy_quote": 9115.5406 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.35, "high": 0.3518, "low": 0.3481, "close": 0.3508, "volume": 110130.5, "close_time": 1764737999999, "quote_volume": 38539.43517, "trades": 196, "taker_buy_base": 61537.5, "taker_buy_quote": 21553.80473 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.3508, "high": 0.3526, "low": 0.349, "close": 0.3495, "volume": 32588.0, "close_time": 1764741599999, "quote_volume": 11437.84621, "trades": 173, "taker_buy_base": 16586.6, "taker_buy_quote": 5827.03591 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.3495, "high": 0.3519, "low": 0.3481, "close": 0.3494, "volume": 23316.0, "close_time": 1764745199999, "quote_volume": 8162.09425, "trades": 86, "taker_buy_base": 12745.3, "taker_buy_quote": 4461.62938 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.3492, "high": 0.3503, "low": 0.3479, "close": 0.3495, "volume": 18507.2, "close_time": 1764748799999, "quote_volume": 6464.4883, "trades": 103, "taker_buy_base": 8615.9, "taker_buy_quote": 3008.39293 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.3498, "high": 0.355, "low": 0.3497, "close": 0.3544, "volume": 19473.3, "close_time": 1764752399999, "quote_volume": 6858.76539, "trades": 91, "taker_buy_base": 9393.4, "taker_buy_quote": 3304.6449 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.3545, "high": 0.3675, "low": 0.3545, "close": 0.3639, "volume": 76921.2, "close_time": 1764755999999, "quote_volume": 27697.69786, "trades": 313, "taker_buy_base": 40440.8, "taker_buy_quote": 14564.38618 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.3635, "high": 0.3724, "low": 0.3565, "close": 0.358, "volume": 123255.0, "close_time": 1764759599999, "quote_volume": 45185.44563, "trades": 550, "taker_buy_base": 59160.5, "taker_buy_quote": 21762.02346 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.3579, "high": 0.3596, "low": 0.3561, "close": 0.3567, "volume": 32476.0, "close_time": 1764763199999, "quote_volume": 11626.57428, "trades": 145, "taker_buy_base": 17548.9, "taker_buy_quote": 6284.52134 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.3566, "high": 0.3592, "low": 0.3523, "close": 0.3583, "volume": 32270.6, "close_time": 1764766799999, "quote_volume": 11498.82952, "trades": 139, "taker_buy_base": 18530.1, "taker_buy_quote": 6602.50258 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.3576, "high": 0.3637, "low": 0.3576, "close": 0.3608, "volume": 53324.4, "close_time": 1764770399999, "quote_volume": 19235.1561, "trades": 254, "taker_buy_base": 28677.3, "taker_buy_quote": 10341.24515 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.361, "high": 0.366, "low": 0.3537, "close": 0.3598, "volume": 154101.7, "close_time": 1764773999999, "quote_volume": 55459.10415, "trades": 586, "taker_buy_base": 60433.9, "taker_buy_quote": 21818.05535 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.3585, "high": 0.362, "low": 0.3574, "close": 0.3598, "volume": 38336.1, "close_time": 1764777599999, "quote_volume": 13780.18491, "trades": 276, "taker_buy_base": 18785.3, "taker_buy_quote": 6752.61335 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.3603, "high": 0.3631, "low": 0.3568, "close": 0.3576, "volume": 68073.4, "close_time": 1764781199999, "quote_volume": 24530.48438, "trades": 372, "taker_buy_base": 41795.7, "taker_buy_quote": 15073.44053 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.3574, "high": 0.3608, "low": 0.3563, "close": 0.3608, "volume": 44143.0, "close_time": 1764784799999, "quote_volume": 15796.52263, "trades": 148, "taker_buy_base": 26295.9, "taker_buy_quote": 9412.89417 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.3612, "high": 0.3658, "low": 0.3611, "close": 0.3617, "volume": 33000.7, "close_time": 1764788399999, "quote_volume": 11988.70855, "trades": 125, "taker_buy_base": 10978.7, "taker_buy_quote": 3986.82527 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.362, "high": 0.3631, "low": 0.3605, "close": 0.3621, "volume": 20594.5, "close_time": 1764791999999, "quote_volume": 7458.85317, "trades": 77, "taker_buy_base": 14518.8, "taker_buy_quote": 5259.22853 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.3611, "high": 0.3644, "low": 0.3608, "close": 0.3619, "volume": 43417.0, "close_time": 1764795599999, "quote_volume": 15720.17392, "trades": 163, "taker_buy_base": 21244.8, "taker_buy_quote": 7691.68115 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.3616, "high": 0.365, "low": 0.3614, "close": 0.3648, "volume": 18902.9, "close_time": 1764799199999, "quote_volume": 6871.18425, "trades": 103, "taker_buy_base": 9870.0, "taker_buy_quote": 3585.89681 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.3658, "high": 0.3665, "low": 0.3616, "close": 0.3644, "volume": 50243.4, "close_time": 1764802799999, "quote_volume": 18266.06276, "trades": 192, "taker_buy_base": 21253.6, "taker_buy_quote": 7727.59355 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.3669, "high": 0.3678, "low": 0.3643, "close": 0.3653, "volume": 57564.3, "close_time": 1764806399999, "quote_volume": 21082.11106, "trades": 248, "taker_buy_base": 27762.9, "taker_buy_quote": 10166.44581 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.3652, "high": 0.3702, "low": 0.361, "close": 0.3643, "volume": 84277.4, "close_time": 1764809999999, "quote_volume": 30708.60832, "trades": 269, "taker_buy_base": 54489.9, "taker_buy_quote": 19821.05269 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.3635, "high": 0.3682, "low": 0.3635, "close": 0.3647, "volume": 45706.7, "close_time": 1764813599999, "quote_volume": 16739.44582, "trades": 146, "taker_buy_base": 26286.7, "taker_buy_quote": 9625.50123 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.3642, "high": 0.3728, "low": 0.3642, "close": 0.3724, "volume": 79685.7, "close_time": 1764817199999, "quote_volume": 29321.94438, "trades": 285, "taker_buy_base": 57175.7, "taker_buy_quote": 21035.21479 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.3719, "high": 0.3772, "low": 0.3704, "close": 0.3713, "volume": 69172.8, "close_time": 1764820799999, "quote_volume": 25845.63424, "trades": 251, "taker_buy_base": 33794.9, "taker_buy_quote": 12645.09618 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.3716, "high": 0.3734, "low": 0.3652, "close": 0.3674, "volume": 81455.3, "close_time": 1764824399999, "quote_volume": 30130.08807, "trades": 297, "taker_buy_base": 20873.4, "taker_buy_quote": 7714.34028 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.3678, "high": 0.3678, "low": 0.3642, "close": 0.3644, "volume": 49904.2, "close_time": 1764827999999, "quote_volume": 18301.95257, "trades": 128, "taker_buy_base": 18271.7, "taker_buy_quote": 6704.79432 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.365, "high": 0.3665, "low": 0.3633, "close": 0.3634, "volume": 37957.0, "close_time": 1764831599999, "quote_volume": 13839.52833, "trades": 158, "taker_buy_base": 17649.1, "taker_buy_quote": 6434.70217 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.3639, "high": 0.3672, "low": 0.3615, "close": 0.3672, "volume": 49395.8, "close_time": 1764835199999, "quote_volume": 17955.58234, "trades": 234, "taker_buy_base": 29281.9, "taker_buy_quote": 10650.91551 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.3677, "high": 0.3712, "low": 0.3622, "close": 0.3642, "volume": 153152.8, "close_time": 1764838799999, "quote_volume": 56180.09418, "trades": 460, "taker_buy_base": 70099.5, "taker_buy_quote": 25738.86462 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.3639, "high": 0.3656, "low": 0.3633, "close": 0.3641, "volume": 26905.6, "close_time": 1764842399999, "quote_volume": 9809.26046, "trades": 63, "taker_buy_base": 20750.9, "taker_buy_quote": 7566.9787 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.3633, "high": 0.3641, "low": 0.3605, "close": 0.3611, "volume": 12880.0, "close_time": 1764845999999, "quote_volume": 4661.72803, "trades": 48, "taker_buy_base": 1884.6, "taker_buy_quote": 681.60713 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.3612, "high": 0.3612, "low": 0.358, "close": 0.3593, "volume": 26257.5, "close_time": 1764849599999, "quote_volume": 9451.63001, "trades": 90, "taker_buy_base": 8259.8, "taker_buy_quote": 2972.5772 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.3594, "high": 0.3606, "low": 0.3564, "close": 0.3578, "volume": 37617.1, "close_time": 1764853199999, "quote_volume": 13449.2923, "trades": 134, "taker_buy_base": 21850.3, "taker_buy_quote": 7815.56546 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.3573, "high": 0.3592, "low": 0.3556, "close": 0.356, "volume": 56349.8, "close_time": 1764856799999, "quote_volume": 20138.50909, "trades": 197, "taker_buy_base": 33195.6, "taker_buy_quote": 11863.99413 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.356, "high": 0.3588, "low": 0.3528, "close": 0.3531, "volume": 69969.2, "close_time": 1764860399999, "quote_volume": 24918.87959, "trades": 217, "taker_buy_base": 30213.7, "taker_buy_quote": 10781.79311 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.3548, "high": 0.3653, "low": 0.3548, "close": 0.361, "volume": 102296.0, "close_time": 1764863999999, "quote_volume": 36819.59595, "trades": 408, "taker_buy_base": 61899.6, "taker_buy_quote": 22291.65641 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.3607, "high": 0.3617, "low": 0.3567, "close": 0.3579, "volume": 46351.9, "close_time": 1764867599999, "quote_volume": 16609.67312, "trades": 163, "taker_buy_base": 15830.4, "taker_buy_quote": 5675.04872 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.3585, "high": 0.3586, "low": 0.3542, "close": 0.3573, "volume": 59561.7, "close_time": 1764871199999, "quote_volume": 21216.64434, "trades": 267, "taker_buy_base": 25640.0, "taker_buy_quote": 9136.74597 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.357, "high": 0.3585, "low": 0.3537, "close": 0.3538, "volume": 17207.3, "close_time": 1764874799999, "quote_volume": 6130.59045, "trades": 85, "taker_buy_base": 7934.7, "taker_buy_quote": 2823.09909 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.3543, "high": 0.3543, "low": 0.3459, "close": 0.3528, "volume": 40356.7, "close_time": 1764878399999, "quote_volume": 14153.97349, "trades": 244, "taker_buy_base": 17314.1, "taker_buy_quote": 6065.34156 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.3532, "high": 0.3538, "low": 0.3511, "close": 0.3515, "volume": 22287.7, "close_time": 1764881999999, "quote_volume": 7848.02588, "trades": 149, "taker_buy_base": 5641.3, "taker_buy_quote": 1986.64234 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.3516, "high": 0.3532, "low": 0.3485, "close": 0.3488, "volume": 25724.6, "close_time": 1764885599999, "quote_volume": 9017.25017, "trades": 121, "taker_buy_base": 11040.2, "taker_buy_quote": 3877.5673 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.3483, "high": 0.3505, "low": 0.3477, "close": 0.3485, "volume": 47071.7, "close_time": 1764889199999, "quote_volume": 16418.6558, "trades": 131, "taker_buy_base": 13935.1, "taker_buy_quote": 4860.72474 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.3478, "high": 0.3483, "low": 0.347, "close": 0.3476, "volume": 13381.6, "close_time": 1764892799999, "quote_volume": 4650.89091, "trades": 73, "taker_buy_base": 2238.7, "taker_buy_quote": 778.30018 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.3477, "high": 0.3488, "low": 0.346, "close": 0.346, "volume": 24160.5, "close_time": 1764896399999, "quote_volume": 8402.10587, "trades": 161, "taker_buy_base": 8677.9, "taker_buy_quote": 3020.19499 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.3454, "high": 0.3494, "low": 0.3446, "close": 0.3476, "volume": 38027.4, "close_time": 1764899999999, "quote_volume": 13213.07656, "trades": 165, "taker_buy_base": 23899.9, "taker_buy_quote": 8318.73733 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.3477, "high": 0.3493, "low": 0.3474, "close": 0.3479, "volume": 7545.9, "close_time": 1764903599999, "quote_volume": 2625.03372, "trades": 72, "taker_buy_base": 3818.6, "taker_buy_quote": 1328.36274 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.3487, "high": 0.3487, "low": 0.3427, "close": 0.3429, "volume": 31731.7, "close_time": 1764907199999, "quote_volume": 10919.8396, "trades": 153, "taker_buy_base": 5926.9, "taker_buy_quote": 2048.63945 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.3433, "high": 0.3433, "low": 0.3392, "close": 0.3409, "volume": 19978.2, "close_time": 1764910799999, "quote_volume": 6813.37618, "trades": 86, "taker_buy_base": 12647.8, "taker_buy_quote": 4317.13759 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.3418, "high": 0.3419, "low": 0.3395, "close": 0.3411, "volume": 5895.3, "close_time": 1764914399999, "quote_volume": 2008.87292, "trades": 53, "taker_buy_base": 3604.6, "taker_buy_quote": 1227.33412 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.3412, "high": 0.3443, "low": 0.3398, "close": 0.3429, "volume": 24724.1, "close_time": 1764917999999, "quote_volume": 8473.76545, "trades": 146, "taker_buy_base": 11996.1, "taker_buy_quote": 4115.35447 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.3428, "high": 0.3479, "low": 0.3423, "close": 0.3433, "volume": 48198.5, "close_time": 1764921599999, "quote_volume": 16636.71981, "trades": 249, "taker_buy_base": 22370.2, "taker_buy_quote": 7713.10581 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.3433, "high": 0.3433, "low": 0.3393, "close": 0.341, "volume": 11395.8, "close_time": 1764925199999, "quote_volume": 3877.8756, "trades": 57, "taker_buy_base": 4040.4, "taker_buy_quote": 1376.88967 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.3403, "high": 0.3404, "low": 0.334, "close": 0.3354, "volume": 100269.2, "close_time": 1764928799999, "quote_volume": 33664.62575, "trades": 334, "taker_buy_base": 46339.4, "taker_buy_quote": 15575.75451 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.3351, "high": 0.3395, "low": 0.3347, "close": 0.3384, "volume": 44549.0, "close_time": 1764932399999, "quote_volume": 15037.92706, "trades": 190, "taker_buy_base": 14973.8, "taker_buy_quote": 5058.87468 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.3382, "high": 0.3393, "low": 0.3355, "close": 0.337, "volume": 38893.0, "close_time": 1764935999999, "quote_volume": 13118.55391, "trades": 185, "taker_buy_base": 17429.0, "taker_buy_quote": 5878.9847 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.3368, "high": 0.3388, "low": 0.3362, "close": 0.3382, "volume": 18087.3, "close_time": 1764939599999, "quote_volume": 6100.16563, "trades": 111, "taker_buy_base": 13500.6, "taker_buy_quote": 4552.25216 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.3381, "high": 0.3403, "low": 0.3352, "close": 0.3363, "volume": 17453.6, "close_time": 1764943199999, "quote_volume": 5900.10049, "trades": 98, "taker_buy_base": 6540.9, "taker_buy_quote": 2212.93794 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.3364, "high": 0.337, "low": 0.3327, "close": 0.3341, "volume": 37318.2, "close_time": 1764946799999, "quote_volume": 12496.05833, "trades": 183, "taker_buy_base": 12483.5, "taker_buy_quote": 4187.90047 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.3339, "high": 0.3424, "low": 0.3339, "close": 0.3399, "volume": 95688.2, "close_time": 1764950399999, "quote_volume": 32536.75694, "trades": 597, "taker_buy_base": 54585.6, "taker_buy_quote": 18560.1994 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.3398, "high": 0.3399, "low": 0.3277, "close": 0.3316, "volume": 121095.8, "close_time": 1764953999999, "quote_volume": 40190.55683, "trades": 757, "taker_buy_base": 47773.6, "taker_buy_quote": 15865.70915 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.3303, "high": 0.3333, "low": 0.3279, "close": 0.3294, "volume": 47307.5, "close_time": 1764957599999, "quote_volume": 15641.71192, "trades": 265, "taker_buy_base": 29140.8, "taker_buy_quote": 9638.40052 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.3296, "high": 0.3327, "low": 0.325, "close": 0.3254, "volume": 55672.0, "close_time": 1764961199999, "quote_volume": 18364.68032, "trades": 464, "taker_buy_base": 27074.6, "taker_buy_quote": 8917.14401 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.324, "high": 0.329, "low": 0.3229, "close": 0.3246, "volume": 53847.5, "close_time": 1764964799999, "quote_volume": 17542.96989, "trades": 315, "taker_buy_base": 21893.7, "taker_buy_quote": 7134.37829 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.3247, "high": 0.3271, "low": 0.3236, "close": 0.3245, "volume": 24027.4, "close_time": 1764968399999, "quote_volume": 7802.63252, "trades": 101, "taker_buy_base": 14904.4, "taker_buy_quote": 4839.63635 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.3255, "high": 0.3277, "low": 0.3255, "close": 0.3274, "volume": 35529.2, "close_time": 1764971999999, "quote_volume": 11614.10324, "trades": 158, "taker_buy_base": 17762.4, "taker_buy_quote": 5805.95962 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.3275, "high": 0.331, "low": 0.3266, "close": 0.331, "volume": 9257.4, "close_time": 1764975599999, "quote_volume": 3039.81636, "trades": 40, "taker_buy_base": 2850.9, "taker_buy_quote": 939.38057 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.3295, "high": 0.3308, "low": 0.3276, "close": 0.3306, "volume": 8376.2, "close_time": 1764979199999, "quote_volume": 2757.13212, "trades": 45, "taker_buy_base": 4742.1, "taker_buy_quote": 1560.10297 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.3303, "high": 0.3304, "low": 0.3276, "close": 0.3279, "volume": 3941.8, "close_time": 1764982799999, "quote_volume": 1294.94097, "trades": 41, "taker_buy_base": 1920.0, "taker_buy_quote": 630.88035 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.3284, "high": 0.3284, "low": 0.3272, "close": 0.3272, "volume": 3072.9, "close_time": 1764986399999, "quote_volume": 1007.33838, "trades": 11, "taker_buy_base": 1620.3, "taker_buy_quote": 531.56188 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.3258, "high": 0.3307, "low": 0.3256, "close": 0.3307, "volume": 51281.2, "close_time": 1764989999999, "quote_volume": 16881.24366, "trades": 87, "taker_buy_base": 37359.1, "taker_buy_quote": 12304.77468 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.3302, "high": 0.332, "low": 0.3288, "close": 0.3308, "volume": 13290.1, "close_time": 1764993599999, "quote_volume": 4392.59665, "trades": 49, "taker_buy_base": 7867.3, "taker_buy_quote": 2602.18827 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.3314, "high": 0.3314, "low": 0.3278, "close": 0.3278, "volume": 12708.7, "close_time": 1764997199999, "quote_volume": 4181.0912, "trades": 35, "taker_buy_base": 5684.8, "taker_buy_quote": 1868.84563 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.328, "high": 0.328, "low": 0.3264, "close": 0.3264, "volume": 12576.6, "close_time": 1765000799999, "quote_volume": 4109.72505, "trades": 44, "taker_buy_base": 831.1, "taker_buy_quote": 272.41583 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.3258, "high": 0.3285, "low": 0.3258, "close": 0.328, "volume": 12547.6, "close_time": 1765004399999, "quote_volume": 4107.59334, "trades": 76, "taker_buy_base": 7401.8, "taker_buy_quote": 2424.2157 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.328, "high": 0.3314, "low": 0.328, "close": 0.3308, "volume": 13244.7, "close_time": 1765007999999, "quote_volume": 4366.46701, "trades": 44, "taker_buy_base": 8210.6, "taker_buy_quote": 2709.14066 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.3307, "high": 0.3308, "low": 0.327, "close": 0.3271, "volume": 22365.2, "close_time": 1765011599999, "quote_volume": 7343.60535, "trades": 80, "taker_buy_base": 11792.9, "taker_buy_quote": 3871.99533 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.327, "high": 0.33, "low": 0.3268, "close": 0.329, "volume": 15533.0, "close_time": 1765015199999, "quote_volume": 5104.884, "trades": 52, "taker_buy_base": 5151.5, "taker_buy_quote": 1694.19402 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.3276, "high": 0.3295, "low": 0.3275, "close": 0.3287, "volume": 14888.4, "close_time": 1765018799999, "quote_volume": 4889.60129, "trades": 73, "taker_buy_base": 11241.4, "taker_buy_quote": 3693.07575 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.3287, "high": 0.3303, "low": 0.3279, "close": 0.3293, "volume": 11053.4, "close_time": 1765022399999, "quote_volume": 3637.96142, "trades": 32, "taker_buy_base": 4666.3, "taker_buy_quote": 1535.73846 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.3288, "high": 0.3299, "low": 0.3287, "close": 0.3295, "volume": 7140.8, "close_time": 1765025999999, "quote_volume": 2352.36837, "trades": 27, "taker_buy_base": 5302.5, "taker_buy_quote": 1746.59313 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.3306, "high": 0.335, "low": 0.3302, "close": 0.335, "volume": 23389.5, "close_time": 1765029599999, "quote_volume": 7776.30756, "trades": 86, "taker_buy_base": 15858.9, "taker_buy_quote": 5273.34616 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.3347, "high": 0.3371, "low": 0.3338, "close": 0.3344, "volume": 43706.5, "close_time": 1765033199999, "quote_volume": 14641.77015, "trades": 149, "taker_buy_base": 20329.9, "taker_buy_quote": 6810.41979 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.3345, "high": 0.3346, "low": 0.3308, "close": 0.3329, "volume": 121781.8, "close_time": 1765036799999, "quote_volume": 40598.56371, "trades": 158, "taker_buy_base": 53840.5, "taker_buy_quote": 17910.85221 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.3326, "high": 0.3344, "low": 0.3326, "close": 0.3333, "volume": 20248.6, "close_time": 1765040399999, "quote_volume": 6753.98284, "trades": 61, "taker_buy_base": 10270.4, "taker_buy_quote": 3427.0968 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.333, "high": 0.3336, "low": 0.3315, "close": 0.3329, "volume": 17361.1, "close_time": 1765043999999, "quote_volume": 5765.02618, "trades": 66, "taker_buy_base": 12032.5, "taker_buy_quote": 3993.83303 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.3329, "high": 0.3335, "low": 0.3321, "close": 0.3328, "volume": 17154.9, "close_time": 1765047599999, "quote_volume": 5709.50232, "trades": 75, "taker_buy_base": 10312.1, "taker_buy_quote": 3432.3265 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.3328, "high": 0.3332, "low": 0.3301, "close": 0.3312, "volume": 57969.2, "close_time": 1765051199999, "quote_volume": 19217.33283, "trades": 208, "taker_buy_base": 22446.2, "taker_buy_quote": 7434.1961 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.3316, "high": 0.3321, "low": 0.3299, "close": 0.3304, "volume": 12122.4, "close_time": 1765054799999, "quote_volume": 4009.06725, "trades": 109, "taker_buy_base": 5239.7, "taker_buy_quote": 1733.00653 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.3301, "high": 0.3329, "low": 0.3291, "close": 0.3291, "volume": 43686.6, "close_time": 1765058399999, "quote_volume": 14468.21448, "trades": 175, "taker_buy_base": 22742.1, "taker_buy_quote": 7523.80328 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.3287, "high": 0.3301, "low": 0.3284, "close": 0.3286, "volume": 16167.4, "close_time": 1765061999999, "quote_volume": 5319.57205, "trades": 79, "taker_buy_base": 8677.2, "taker_buy_quote": 2855.66426 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.329, "high": 0.329, "low": 0.3247, "close": 0.3267, "volume": 62955.7, "close_time": 1765065599999, "quote_volume": 20559.92004, "trades": 342, "taker_buy_base": 17691.2, "taker_buy_quote": 5766.07378 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.3265, "high": 0.3285, "low": 0.3263, "close": 0.3271, "volume": 16390.6, "close_time": 1765069199999, "quote_volume": 5366.59775, "trades": 137, "taker_buy_base": 11857.8, "taker_buy_quote": 3882.22169 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.3269, "high": 0.3275, "low": 0.3253, "close": 0.3253, "volume": 10713.8, "close_time": 1765072799999, "quote_volume": 3493.92534, "trades": 88, "taker_buy_base": 4503.0, "taker_buy_quote": 1470.24527 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.3251, "high": 0.3269, "low": 0.3248, "close": 0.3268, "volume": 15934.3, "close_time": 1765076399999, "quote_volume": 5193.96076, "trades": 69, "taker_buy_base": 9465.9, "taker_buy_quote": 3085.93641 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.3262, "high": 0.3263, "low": 0.3234, "close": 0.3253, "volume": 22257.6, "close_time": 1765079999999, "quote_volume": 7233.40604, "trades": 91, "taker_buy_base": 7402.3, "taker_buy_quote": 2405.98054 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.3251, "high": 0.3252, "low": 0.3224, "close": 0.3237, "volume": 38596.7, "close_time": 1765083599999, "quote_volume": 12507.51152, "trades": 200, "taker_buy_base": 19974.2, "taker_buy_quote": 6477.64567 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.3239, "high": 0.3253, "low": 0.3233, "close": 0.3247, "volume": 4585.5, "close_time": 1765087199999, "quote_volume": 1486.51593, "trades": 73, "taker_buy_base": 2734.2, "taker_buy_quote": 887.04117 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.3245, "high": 0.3255, "low": 0.3241, "close": 0.3243, "volume": 30366.1, "close_time": 1765090799999, "quote_volume": 9857.71343, "trades": 148, "taker_buy_base": 18585.5, "taker_buy_quote": 6034.21592 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.3242, "high": 0.3244, "low": 0.3188, "close": 0.3216, "volume": 89642.0, "close_time": 1765094399999, "quote_volume": 28722.00193, "trades": 255, "taker_buy_base": 14511.8, "taker_buy_quote": 4663.5493 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.3216, "high": 0.3218, "low": 0.3205, "close": 0.3205, "volume": 22325.6, "close_time": 1765097999999, "quote_volume": 7171.19455, "trades": 93, "taker_buy_base": 10433.8, "taker_buy_quote": 3352.12026 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.321, "high": 0.321, "low": 0.3162, "close": 0.3162, "volume": 45527.5, "close_time": 1765101599999, "quote_volume": 14506.3119, "trades": 223, "taker_buy_base": 20349.1, "taker_buy_quote": 6490.22737 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.3158, "high": 0.3165, "low": 0.3135, "close": 0.3155, "volume": 37429.7, "close_time": 1765105199999, "quote_volume": 11788.57856, "trades": 131, "taker_buy_base": 24923.7, "taker_buy_quote": 7844.10875 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.3155, "high": 0.3172, "low": 0.3151, "close": 0.3156, "volume": 16176.4, "close_time": 1765108799999, "quote_volume": 5109.41038, "trades": 56, "taker_buy_base": 7371.8, "taker_buy_quote": 2327.97207 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.3154, "high": 0.317, "low": 0.3141, "close": 0.3156, "volume": 11562.5, "close_time": 1765112399999, "quote_volume": 3647.65429, "trades": 103, "taker_buy_base": 7074.3, "taker_buy_quote": 2232.24535 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.3159, "high": 0.3159, "low": 0.3094, "close": 0.3111, "volume": 106897.6, "close_time": 1765115999999, "quote_volume": 33335.00793, "trades": 518, "taker_buy_base": 54994.2, "taker_buy_quote": 17167.86863 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.3108, "high": 0.3117, "low": 0.3023, "close": 0.3035, "volume": 146367.8, "close_time": 1765119599999, "quote_volume": 44631.29305, "trades": 687, "taker_buy_base": 81109.1, "taker_buy_quote": 24738.14414 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.3037, "high": 0.3134, "low": 0.3033, "close": 0.3125, "volume": 79527.3, "close_time": 1765123199999, "quote_volume": 24497.3249, "trades": 481, "taker_buy_base": 45768.5, "taker_buy_quote": 14074.87786 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.3125, "high": 0.3125, "low": 0.3072, "close": 0.3092, "volume": 16439.2, "close_time": 1765126799999, "quote_volume": 5096.87374, "trades": 116, "taker_buy_base": 7922.5, "taker_buy_quote": 2454.14337 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.3101, "high": 0.318, "low": 0.3071, "close": 0.318, "volume": 58545.6, "close_time": 1765130399999, "quote_volume": 18392.73391, "trades": 321, "taker_buy_base": 32078.8, "taker_buy_quote": 10095.02897 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.318, "high": 0.3218, "low": 0.318, "close": 0.3196, "volume": 40034.2, "close_time": 1765133999999, "quote_volume": 12816.01113, "trades": 156, "taker_buy_base": 21047.1, "taker_buy_quote": 6737.92406 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.3196, "high": 0.3197, "low": 0.3152, "close": 0.3167, "volume": 18100.8, "close_time": 1765137599999, "quote_volume": 5738.36036, "trades": 95, "taker_buy_base": 8521.3, "taker_buy_quote": 2703.69287 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.3172, "high": 0.3182, "low": 0.3167, "close": 0.3173, "volume": 6674.8, "close_time": 1765141199999, "quote_volume": 2117.83733, "trades": 42, "taker_buy_base": 3974.0, "taker_buy_quote": 1260.78308 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.3172, "high": 0.3172, "low": 0.3066, "close": 0.3083, "volume": 22984.7, "close_time": 1765144799999, "quote_volume": 7198.94065, "trades": 120, "taker_buy_base": 7970.1, "taker_buy_quote": 2489.73422 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.3082, "high": 0.3082, "low": 0.2991, "close": 0.3038, "volume": 85567.9, "close_time": 1765148399999, "quote_volume": 25849.55048, "trades": 349, "taker_buy_base": 35648.7, "taker_buy_quote": 10794.38872 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.3043, "high": 0.3043, "low": 0.3001, "close": 0.3014, "volume": 50246.0, "close_time": 1765151999999, "quote_volume": 15178.86612, "trades": 216, "taker_buy_base": 21435.0, "taker_buy_quote": 6476.92151 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.3014, "high": 0.3117, "low": 0.3005, "close": 0.302, "volume": 119076.3, "close_time": 1765155599999, "quote_volume": 36462.84151, "trades": 432, "taker_buy_base": 76258.7, "taker_buy_quote": 23299.26739 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.3026, "high": 0.3111, "low": 0.3023, "close": 0.3074, "volume": 55396.3, "close_time": 1765159199999, "quote_volume": 17020.51329, "trades": 300, "taker_buy_base": 28597.6, "taker_buy_quote": 8785.87723 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.3067, "high": 0.3092, "low": 0.3063, "close": 0.3084, "volume": 26628.8, "close_time": 1765162799999, "quote_volume": 8204.58887, "trades": 105, "taker_buy_base": 15227.2, "taker_buy_quote": 4696.25409 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.3091, "high": 0.3091, "low": 0.3061, "close": 0.3061, "volume": 35853.8, "close_time": 1765166399999, "quote_volume": 11031.66122, "trades": 106, "taker_buy_base": 12934.2, "taker_buy_quote": 3979.90914 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.3064, "high": 0.3086, "low": 0.3044, "close": 0.3054, "volume": 52574.8, "close_time": 1765169999999, "quote_volume": 16096.46319, "trades": 218, "taker_buy_base": 27021.0, "taker_buy_quote": 8279.14139 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.3032, "high": 0.3044, "low": 0.3027, "close": 0.3037, "volume": 14551.2, "close_time": 1765173599999, "quote_volume": 4419.46242, "trades": 98, "taker_buy_base": 7357.7, "taker_buy_quote": 2234.74558 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.3038, "high": 0.3084, "low": 0.3037, "close": 0.3072, "volume": 35642.9, "close_time": 1765177199999, "quote_volume": 10910.68422, "trades": 149, "taker_buy_base": 24534.3, "taker_buy_quote": 7503.88869 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.3067, "high": 0.3098, "low": 0.3063, "close": 0.3098, "volume": 47547.9, "close_time": 1765180799999, "quote_volume": 14670.22117, "trades": 172, "taker_buy_base": 22974.2, "taker_buy_quote": 7093.32411 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.3095, "high": 0.31, "low": 0.308, "close": 0.308, "volume": 24477.1, "close_time": 1765184399999, "quote_volume": 7554.26607, "trades": 207, "taker_buy_base": 17148.0, "taker_buy_quote": 5289.71997 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.3083, "high": 0.3126, "low": 0.3083, "close": 0.3083, "volume": 54923.1, "close_time": 1765187999999, "quote_volume": 17066.96816, "trades": 201, "taker_buy_base": 28637.4, "taker_buy_quote": 8902.53873 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.3084, "high": 0.311, "low": 0.3084, "close": 0.3107, "volume": 12315.6, "close_time": 1765191599999, "quote_volume": 3815.53688, "trades": 73, "taker_buy_base": 5792.2, "taker_buy_quote": 1794.46621 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.3106, "high": 0.3113, "low": 0.3085, "close": 0.3102, "volume": 36243.1, "close_time": 1765195199999, "quote_volume": 11222.64787, "trades": 105, "taker_buy_base": 12898.3, "taker_buy_quote": 4002.01932 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.3094, "high": 0.3209, "low": 0.3082, "close": 0.3197, "volume": 123942.4, "close_time": 1765198799999, "quote_volume": 38888.49773, "trades": 439, "taker_buy_base": 75464.8, "taker_buy_quote": 23631.05229 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.3188, "high": 0.319, "low": 0.3123, "close": 0.3123, "volume": 83291.7, "close_time": 1765202399999, "quote_volume": 26345.22919, "trades": 357, "taker_buy_base": 37060.0, "taker_buy_quote": 11730.49415 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.3122, "high": 0.3156, "low": 0.3093, "close": 0.3114, "volume": 99618.8, "close_time": 1765205999999, "quote_volume": 31117.28494, "trades": 462, "taker_buy_base": 53559.2, "taker_buy_quote": 16751.69817 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.3116, "high": 0.3126, "low": 0.305, "close": 0.3081, "volume": 68069.8, "close_time": 1765209599999, "quote_volume": 20982.89424, "trades": 303, "taker_buy_base": 19736.5, "taker_buy_quote": 6084.65674 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.3071, "high": 0.3136, "low": 0.3057, "close": 0.3109, "volume": 37413.5, "close_time": 1765213199999, "quote_volume": 11611.70338, "trades": 201, "taker_buy_base": 23559.6, "taker_buy_quote": 7310.86283 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.3112, "high": 0.3132, "low": 0.3068, "close": 0.3082, "volume": 68770.2, "close_time": 1765216799999, "quote_volume": 21290.88908, "trades": 245, "taker_buy_base": 37914.7, "taker_buy_quote": 11737.05275 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.3083, "high": 0.3093, "low": 0.3029, "close": 0.304, "volume": 28983.0, "close_time": 1765220399999, "quote_volume": 8879.7735, "trades": 133, "taker_buy_base": 10587.3, "taker_buy_quote": 3249.36811 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.3048, "high": 0.3075, "low": 0.3034, "close": 0.3058, "volume": 18580.4, "close_time": 1765223999999, "quote_volume": 5664.34768, "trades": 107, "taker_buy_base": 12758.3, "taker_buy_quote": 3888.28028 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.3059, "high": 0.3123, "low": 0.3059, "close": 0.3117, "volume": 20264.1, "close_time": 1765227599999, "quote_volume": 6249.88369, "trades": 103, "taker_buy_base": 14401.2, "taker_buy_quote": 4445.44207 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.3119, "high": 0.3128, "low": 0.3092, "close": 0.3116, "volume": 51876.4, "close_time": 1765231199999, "quote_volume": 16128.87141, "trades": 204, "taker_buy_base": 14976.7, "taker_buy_quote": 4652.16474 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.311, "high": 0.3113, "low": 0.3081, "close": 0.3081, "volume": 18850.0, "close_time": 1765234799999, "quote_volume": 5840.93018, "trades": 67, "taker_buy_base": 3728.8, "taker_buy_quote": 1154.96739 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.3089, "high": 0.3089, "low": 0.3057, "close": 0.3061, "volume": 15728.3, "close_time": 1765238399999, "quote_volume": 4825.28995, "trades": 80, "taker_buy_base": 4906.4, "taker_buy_quote": 1507.2419 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.3052, "high": 0.3125, "low": 0.3051, "close": 0.3053, "volume": 61545.4, "close_time": 1765241999999, "quote_volume": 18975.85923, "trades": 328, "taker_buy_base": 35627.6, "taker_buy_quote": 10984.2499 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.3056, "high": 0.3071, "low": 0.3031, "close": 0.3036, "volume": 14748.0, "close_time": 1765245599999, "quote_volume": 4502.96281, "trades": 108, "taker_buy_base": 7243.9, "taker_buy_quote": 2212.43596 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.304, "high": 0.3091, "low": 0.304, "close": 0.3086, "volume": 22475.1, "close_time": 1765249199999, "quote_volume": 6909.72348, "trades": 118, "taker_buy_base": 11044.0, "taker_buy_quote": 3391.58618 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.3085, "high": 0.3156, "low": 0.3085, "close": 0.3133, "volume": 72273.6, "close_time": 1765252799999, "quote_volume": 22597.61592, "trades": 437, "taker_buy_base": 30481.8, "taker_buy_quote": 9522.20101 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.3132, "high": 0.3133, "low": 0.3045, "close": 0.3056, "volume": 51502.8, "close_time": 1765256399999, "quote_volume": 15848.76107, "trades": 183, "taker_buy_base": 15615.1, "taker_buy_quote": 4797.91632 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.306, "high": 0.3061, "low": 0.303, "close": 0.303, "volume": 19415.9, "close_time": 1765259999999, "quote_volume": 5919.04272, "trades": 58, "taker_buy_base": 12425.4, "taker_buy_quote": 3788.88885 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.3027, "high": 0.3087, "low": 0.3027, "close": 0.3044, "volume": 85728.8, "close_time": 1765263599999, "quote_volume": 26253.57809, "trades": 309, "taker_buy_base": 50595.1, "taker_buy_quote": 15493.0955 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.3044, "high": 0.3066, "low": 0.3044, "close": 0.3057, "volume": 20917.5, "close_time": 1765267199999, "quote_volume": 6391.9089, "trades": 93, "taker_buy_base": 9423.0, "taker_buy_quote": 2877.06602 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.306, "high": 0.306, "low": 0.3037, "close": 0.3044, "volume": 23459.5, "close_time": 1765270799999, "quote_volume": 7148.70174, "trades": 131, "taker_buy_base": 10222.3, "taker_buy_quote": 3115.06665 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.304, "high": 0.304, "low": 0.3008, "close": 0.3013, "volume": 19619.4, "close_time": 1765274399999, "quote_volume": 5920.3343, "trades": 73, "taker_buy_base": 10414.7, "taker_buy_quote": 3144.67445 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.3015, "high": 0.3029, "low": 0.2994, "close": 0.3014, "volume": 31147.9, "close_time": 1765277999999, "quote_volume": 9372.28486, "trades": 120, "taker_buy_base": 15718.5, "taker_buy_quote": 4734.68235 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.3014, "high": 0.3019, "low": 0.3002, "close": 0.3014, "volume": 15012.8, "close_time": 1765281599999, "quote_volume": 4518.83613, "trades": 62, "taker_buy_base": 6235.2, "taker_buy_quote": 1876.99707 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.3013, "high": 0.3064, "low": 0.3007, "close": 0.3064, "volume": 44368.2, "close_time": 1765285199999, "quote_volume": 13443.72064, "trades": 164, "taker_buy_base": 20948.6, "taker_buy_quote": 6343.49879 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.3059, "high": 0.3085, "low": 0.3057, "close": 0.3082, "volume": 30096.4, "close_time": 1765288799999, "quote_volume": 9244.87117, "trades": 128, "taker_buy_base": 17529.1, "taker_buy_quote": 5383.61661 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.3088, "high": 0.3096, "low": 0.3035, "close": 0.3043, "volume": 73736.9, "close_time": 1765292399999, "quote_volume": 22564.40635, "trades": 220, "taker_buy_base": 30320.0, "taker_buy_quote": 9273.64155 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.3051, "high": 0.3171, "low": 0.3048, "close": 0.3159, "volume": 151714.5, "close_time": 1765295999999, "quote_volume": 47506.12805, "trades": 679, "taker_buy_base": 69499.1, "taker_buy_quote": 21794.59201 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.3163, "high": 0.3223, "low": 0.3163, "close": 0.3202, "volume": 254029.5, "close_time": 1765299599999, "quote_volume": 81257.74645, "trades": 815, "taker_buy_base": 126614.1, "taker_buy_quote": 40490.37081 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.3205, "high": 0.3209, "low": 0.3164, "close": 0.3194, "volume": 154311.5, "close_time": 1765303199999, "quote_volume": 49172.00891, "trades": 537, "taker_buy_base": 33376.9, "taker_buy_quote": 10651.11141 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.3199, "high": 0.32, "low": 0.3164, "close": 0.3172, "volume": 13999.8, "close_time": 1765306799999, "quote_volume": 4453.37303, "trades": 113, "taker_buy_base": 8115.2, "taker_buy_quote": 2580.3634 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.3158, "high": 0.3185, "low": 0.315, "close": 0.3164, "volume": 53186.0, "close_time": 1765310399999, "quote_volume": 16851.9234, "trades": 206, "taker_buy_base": 21951.1, "taker_buy_quote": 6966.21452 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.3165, "high": 0.3169, "low": 0.3118, "close": 0.3135, "volume": 36462.5, "close_time": 1765313999999, "quote_volume": 11455.14177, "trades": 135, "taker_buy_base": 22283.3, "taker_buy_quote": 7002.47751 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.3139, "high": 0.314, "low": 0.3057, "close": 0.3085, "volume": 64331.3, "close_time": 1765317599999, "quote_volume": 19962.53259, "trades": 184, "taker_buy_base": 38161.1, "taker_buy_quote": 11833.49535 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.3093, "high": 0.3138, "low": 0.3084, "close": 0.3115, "volume": 39591.3, "close_time": 1765321199999, "quote_volume": 12339.02145, "trades": 96, "taker_buy_base": 18908.9, "taker_buy_quote": 5892.20909 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.311, "high": 0.3115, "low": 0.3093, "close": 0.3101, "volume": 26194.9, "close_time": 1765324799999, "quote_volume": 8139.07137, "trades": 66, "taker_buy_base": 16118.7, "taker_buy_quote": 5013.42015 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.3099, "high": 0.3128, "low": 0.3068, "close": 0.3069, "volume": 91423.0, "close_time": 1765328399999, "quote_volume": 28327.28187, "trades": 288, "taker_buy_base": 54842.3, "taker_buy_quote": 16986.48801 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.3074, "high": 0.3077, "low": 0.3047, "close": 0.306, "volume": 32977.2, "close_time": 1765331999999, "quote_volume": 10110.79269, "trades": 123, "taker_buy_base": 18172.4, "taker_buy_quote": 5569.02931 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.3064, "high": 0.3082, "low": 0.3055, "close": 0.3078, "volume": 29005.7, "close_time": 1765335599999, "quote_volume": 8903.70734, "trades": 136, "taker_buy_base": 10018.8, "taker_buy_quote": 3074.46329 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.3083, "high": 0.3083, "low": 0.3061, "close": 0.3072, "volume": 12303.8, "close_time": 1765339199999, "quote_volume": 3777.38007, "trades": 60, "taker_buy_base": 6936.3, "taker_buy_quote": 2129.07048 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.3067, "high": 0.312, "low": 0.3063, "close": 0.3111, "volume": 33139.2, "close_time": 1765342799999, "quote_volume": 10246.8981, "trades": 210, "taker_buy_base": 14000.2, "taker_buy_quote": 4327.39339 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.3108, "high": 0.3127, "low": 0.3104, "close": 0.3116, "volume": 39102.8, "close_time": 1765346399999, "quote_volume": 12177.94925, "trades": 173, "taker_buy_base": 11750.4, "taker_buy_quote": 3659.67518 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.3112, "high": 0.3115, "low": 0.3094, "close": 0.311, "volume": 11089.1, "close_time": 1765349999999, "quote_volume": 3446.70655, "trades": 49, "taker_buy_base": 4986.0, "taker_buy_quote": 1548.40678 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.3106, "high": 0.3109, "low": 0.3083, "close": 0.3109, "volume": 14372.5, "close_time": 1765353599999, "quote_volume": 4443.96201, "trades": 51, "taker_buy_base": 9640.7, "taker_buy_quote": 2981.77544 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.3108, "high": 0.3113, "low": 0.3072, "close": 0.3072, "volume": 18485.2, "close_time": 1765357199999, "quote_volume": 5713.97616, "trades": 75, "taker_buy_base": 8556.9, "taker_buy_quote": 2645.59874 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.307, "high": 0.3072, "low": 0.3029, "close": 0.3051, "volume": 68391.9, "close_time": 1765360799999, "quote_volume": 20812.35745, "trades": 229, "taker_buy_base": 33831.6, "taker_buy_quote": 10306.57216 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.3048, "high": 0.3082, "low": 0.3018, "close": 0.3024, "volume": 57945.2, "close_time": 1765364399999, "quote_volume": 17615.40978, "trades": 277, "taker_buy_base": 17974.6, "taker_buy_quote": 5476.11954 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.3021, "high": 0.3045, "low": 0.3021, "close": 0.3039, "volume": 30234.9, "close_time": 1765367999999, "quote_volume": 9160.02893, "trades": 109, "taker_buy_base": 19578.6, "taker_buy_quote": 5932.2467 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.3026, "high": 0.3043, "low": 0.3021, "close": 0.3042, "volume": 28292.3, "close_time": 1765371599999, "quote_volume": 8566.70417, "trades": 79, "taker_buy_base": 20181.7, "taker_buy_quote": 6113.38456 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.3034, "high": 0.3237, "low": 0.3034, "close": 0.3232, "volume": 314318.8, "close_time": 1765375199999, "quote_volume": 98420.28543, "trades": 1374, "taker_buy_base": 171125.9, "taker_buy_quote": 53634.37158 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.3234, "high": 0.3241, "low": 0.3112, "close": 0.3172, "volume": 254123.6, "close_time": 1765378799999, "quote_volume": 80386.72459, "trades": 1141, "taker_buy_base": 119716.8, "taker_buy_quote": 37809.51702 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.3171, "high": 0.3284, "low": 0.3164, "close": 0.3211, "volume": 620272.3, "close_time": 1765382399999, "quote_volume": 200048.55044, "trades": 1750, "taker_buy_base": 224861.7, "taker_buy_quote": 72482.75 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.3217, "high": 0.3326, "low": 0.321, "close": 0.3234, "volume": 264996.7, "close_time": 1765385999999, "quote_volume": 86346.22626, "trades": 962, "taker_buy_base": 139854.3, "taker_buy_quote": 45568.34739 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.3231, "high": 0.3239, "low": 0.3182, "close": 0.319, "volume": 90271.6, "close_time": 1765389599999, "quote_volume": 29030.03432, "trades": 319, "taker_buy_base": 30928.3, "taker_buy_quote": 9937.30666 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.3191, "high": 0.3224, "low": 0.3166, "close": 0.3191, "volume": 90594.8, "close_time": 1765393199999, "quote_volume": 28881.35826, "trades": 286, "taker_buy_base": 51868.2, "taker_buy_quote": 16536.97632 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.3195, "high": 0.3242, "low": 0.3162, "close": 0.3209, "volume": 182490.8, "close_time": 1765396799999, "quote_volume": 58447.71311, "trades": 1091, "taker_buy_base": 79928.1, "taker_buy_quote": 25595.68292 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.321, "high": 0.3259, "low": 0.3154, "close": 0.3161, "volume": 123371.0, "close_time": 1765400399999, "quote_volume": 39477.22747, "trades": 628, "taker_buy_base": 60876.6, "taker_buy_quote": 19490.2854 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.3156, "high": 0.3196, "low": 0.3121, "close": 0.315, "volume": 265390.7, "close_time": 1765403999999, "quote_volume": 83921.82431, "trades": 653, "taker_buy_base": 136571.9, "taker_buy_quote": 43179.10631 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.3148, "high": 0.3165, "low": 0.3101, "close": 0.3154, "volume": 52768.3, "close_time": 1765407599999, "quote_volume": 16539.19744, "trades": 237, "taker_buy_base": 26955.7, "taker_buy_quote": 8457.46454 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.3146, "high": 0.3146, "low": 0.3111, "close": 0.3111, "volume": 20695.8, "close_time": 1765411199999, "quote_volume": 6466.39947, "trades": 95, "taker_buy_base": 8532.0, "taker_buy_quote": 2662.49129 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.3113, "high": 0.3117, "low": 0.3044, "close": 0.3062, "volume": 129329.9, "close_time": 1765414799999, "quote_volume": 39677.15517, "trades": 551, "taker_buy_base": 37017.5, "taker_buy_quote": 11411.91869 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.3057, "high": 0.3074, "low": 0.3038, "close": 0.3043, "volume": 56490.9, "close_time": 1765418399999, "quote_volume": 17220.94365, "trades": 293, "taker_buy_base": 34219.4, "taker_buy_quote": 10434.02234 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.3037, "high": 0.3052, "low": 0.3014, "close": 0.3015, "volume": 24362.9, "close_time": 1765421999999, "quote_volume": 7385.26942, "trades": 151, "taker_buy_base": 8405.8, "taker_buy_quote": 2549.90285 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.3029, "high": 0.3032, "low": 0.2961, "close": 0.2979, "volume": 35646.2, "close_time": 1765425599999, "quote_volume": 10660.48404, "trades": 291, "taker_buy_base": 16352.3, "taker_buy_quote": 4893.60701 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.2962, "high": 0.3009, "low": 0.2947, "close": 0.296, "volume": 206519.1, "close_time": 1765429199999, "quote_volume": 61459.6717, "trades": 956, "taker_buy_base": 87108.0, "taker_buy_quote": 25912.96979 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.296, "high": 0.2982, "low": 0.2959, "close": 0.2971, "volume": 50287.8, "close_time": 1765432799999, "quote_volume": 14937.21415, "trades": 226, "taker_buy_base": 28193.7, "taker_buy_quote": 8377.06611 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.2968, "high": 0.2974, "low": 0.296, "close": 0.2962, "volume": 13640.7, "close_time": 1765436399999, "quote_volume": 4045.63765, "trades": 73, "taker_buy_base": 9906.0, "taker_buy_quote": 2937.50055 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.2958, "high": 0.2959, "low": 0.2932, "close": 0.2937, "volume": 27235.9, "close_time": 1765439999999, "quote_volume": 8022.2705, "trades": 144, "taker_buy_base": 11376.6, "taker_buy_quote": 3347.68704 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.2936, "high": 0.294, "low": 0.2908, "close": 0.2937, "volume": 37940.3, "close_time": 1765443599999, "quote_volume": 11105.75741, "trades": 187, "taker_buy_base": 16925.3, "taker_buy_quote": 4957.45529 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.2941, "high": 0.2966, "low": 0.2938, "close": 0.2939, "volume": 28960.2, "close_time": 1765447199999, "quote_volume": 8553.69874, "trades": 110, "taker_buy_base": 18622.2, "taker_buy_quote": 5508.15777 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.2942, "high": 0.2946, "low": 0.2911, "close": 0.2927, "volume": 12031.6, "close_time": 1765450799999, "quote_volume": 3524.66051, "trades": 60, "taker_buy_base": 4045.7, "taker_buy_quote": 1182.18551 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.2927, "high": 0.2933, "low": 0.291, "close": 0.2918, "volume": 57702.9, "close_time": 1765454399999, "quote_volume": 16862.4509, "trades": 133, "taker_buy_base": 9601.3, "taker_buy_quote": 2806.4225 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.2917, "high": 0.294, "low": 0.2907, "close": 0.2931, "volume": 48966.7, "close_time": 1765457999999, "quote_volume": 14349.96992, "trades": 128, "taker_buy_base": 40293.9, "taker_buy_quote": 11809.44315 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.2928, "high": 0.2942, "low": 0.2923, "close": 0.2931, "volume": 19871.8, "close_time": 1765461599999, "quote_volume": 5825.7701, "trades": 101, "taker_buy_base": 9668.8, "taker_buy_quote": 2835.77422 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.2934, "high": 0.294, "low": 0.2884, "close": 0.2927, "volume": 76653.5, "close_time": 1765465199999, "quote_volume": 22356.4403, "trades": 436, "taker_buy_base": 22929.2, "taker_buy_quote": 6665.68531 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.2923, "high": 0.2944, "low": 0.2916, "close": 0.2936, "volume": 59123.6, "close_time": 1765468799999, "quote_volume": 17339.02024, "trades": 295, "taker_buy_base": 21220.1, "taker_buy_quote": 6220.42814 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.2934, "high": 0.2956, "low": 0.2911, "close": 0.2936, "volume": 27289.7, "close_time": 1765472399999, "quote_volume": 8011.38255, "trades": 233, "taker_buy_base": 12670.9, "taker_buy_quote": 3722.65038 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.2941, "high": 0.2989, "low": 0.2938, "close": 0.2973, "volume": 38435.1, "close_time": 1765475999999, "quote_volume": 11374.89665, "trades": 247, "taker_buy_base": 13393.0, "taker_buy_quote": 3962.29141 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.2979, "high": 0.3031, "low": 0.2978, "close": 0.2992, "volume": 35509.0, "close_time": 1765479599999, "quote_volume": 10689.12242, "trades": 260, "taker_buy_base": 13466.6, "taker_buy_quote": 4053.10768 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.2991, "high": 0.2999, "low": 0.2957, "close": 0.2959, "volume": 48235.8, "close_time": 1765483199999, "quote_volume": 14387.30675, "trades": 197, "taker_buy_base": 11784.5, "taker_buy_quote": 3517.86265 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.2964, "high": 0.2998, "low": 0.2962, "close": 0.2995, "volume": 23557.1, "close_time": 1765486799999, "quote_volume": 7022.10191, "trades": 120, "taker_buy_base": 16369.1, "taker_buy_quote": 4881.54909 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.2997, "high": 0.3048, "low": 0.2958, "close": 0.3025, "volume": 148672.9, "close_time": 1765490399999, "quote_volume": 44804.11013, "trades": 455, "taker_buy_base": 91705.6, "taker_buy_quote": 27679.18527 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.3032, "high": 0.3034, "low": 0.2996, "close": 0.3007, "volume": 20238.8, "close_time": 1765493999999, "quote_volume": 6104.42054, "trades": 86, "taker_buy_base": 10076.2, "taker_buy_quote": 3036.43052 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.3, "high": 0.3001, "low": 0.2971, "close": 0.2976, "volume": 68410.1, "close_time": 1765497599999, "quote_volume": 20401.94459, "trades": 190, "taker_buy_base": 15890.2, "taker_buy_quote": 4739.41141 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.2973, "high": 0.2986, "low": 0.2922, "close": 0.2922, "volume": 20853.5, "close_time": 1765501199999, "quote_volume": 6172.82404, "trades": 95, "taker_buy_base": 13923.6, "taker_buy_quote": 4126.01133 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.2938, "high": 0.2946, "low": 0.2915, "close": 0.2915, "volume": 24824.0, "close_time": 1765504799999, "quote_volume": 7272.98882, "trades": 86, "taker_buy_base": 7667.6, "taker_buy_quote": 2248.08537 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.2918, "high": 0.2945, "low": 0.2914, "close": 0.2935, "volume": 25907.0, "close_time": 1765508399999, "quote_volume": 7584.56942, "trades": 156, "taker_buy_base": 13869.5, "taker_buy_quote": 4058.00422 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.294, "high": 0.2952, "low": 0.2919, "close": 0.2928, "volume": 47446.0, "close_time": 1765511999999, "quote_volume": 13905.95516, "trades": 135, "taker_buy_base": 24686.5, "taker_buy_quote": 7234.67795 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.2936, "high": 0.2938, "low": 0.2915, "close": 0.2931, "volume": 16943.0, "close_time": 1765515599999, "quote_volume": 4955.53686, "trades": 62, "taker_buy_base": 8999.8, "taker_buy_quote": 2633.1361 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.2931, "high": 0.2962, "low": 0.2927, "close": 0.2959, "volume": 16611.3, "close_time": 1765519199999, "quote_volume": 4881.85902, "trades": 59, "taker_buy_base": 8470.0, "taker_buy_quote": 2491.41245 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.296, "high": 0.2985, "low": 0.2946, "close": 0.2948, "volume": 26610.9, "close_time": 1765522799999, "quote_volume": 7876.85895, "trades": 102, "taker_buy_base": 7934.0, "taker_buy_quote": 2347.37552 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.295, "high": 0.2962, "low": 0.2949, "close": 0.2958, "volume": 19275.9, "close_time": 1765526399999, "quote_volume": 5693.95801, "trades": 85, "taker_buy_base": 10579.6, "taker_buy_quote": 3125.73089 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.296, "high": 0.2991, "low": 0.2952, "close": 0.298, "volume": 58078.2, "close_time": 1765529999999, "quote_volume": 17247.63225, "trades": 175, "taker_buy_base": 31736.8, "taker_buy_quote": 9418.74412 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.2989, "high": 0.3039, "low": 0.2982, "close": 0.303, "volume": 82035.0, "close_time": 1765533599999, "quote_volume": 24670.92132, "trades": 288, "taker_buy_base": 35926.9, "taker_buy_quote": 10800.80487 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.3024, "high": 0.3054, "low": 0.3016, "close": 0.3016, "volume": 85726.3, "close_time": 1765537199999, "quote_volume": 26028.15846, "trades": 227, "taker_buy_base": 40092.9, "taker_buy_quote": 12176.47945 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.3012, "high": 0.3013, "low": 0.2982, "close": 0.2995, "volume": 137980.5, "close_time": 1765540799999, "quote_volume": 41323.71633, "trades": 263, "taker_buy_base": 40257.0, "taker_buy_quote": 12046.51077 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.2993, "high": 0.2997, "low": 0.2978, "close": 0.2991, "volume": 22182.0, "close_time": 1765544399999, "quote_volume": 6624.29972, "trades": 51, "taker_buy_base": 11184.6, "taker_buy_quote": 3336.03555 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.2985, "high": 0.3, "low": 0.2974, "close": 0.2985, "volume": 60625.9, "close_time": 1765547999999, "quote_volume": 18094.24565, "trades": 171, "taker_buy_base": 21975.0, "taker_buy_quote": 6561.82837 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.2982, "high": 0.3019, "low": 0.297, "close": 0.3006, "volume": 80100.2, "close_time": 1765551599999, "quote_volume": 24028.14536, "trades": 200, "taker_buy_base": 49221.3, "taker_buy_quote": 14773.81607 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.3003, "high": 0.3003, "low": 0.2876, "close": 0.2894, "volume": 199551.8, "close_time": 1765555199999, "quote_volume": 58732.14562, "trades": 556, "taker_buy_base": 97320.4, "taker_buy_quote": 28634.89793 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.2892, "high": 0.2905, "low": 0.2859, "close": 0.2871, "volume": 127680.4, "close_time": 1765558799999, "quote_volume": 36733.20243, "trades": 372, "taker_buy_base": 72239.6, "taker_buy_quote": 20782.34273 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.2868, "high": 0.2908, "low": 0.2868, "close": 0.2882, "volume": 55617.1, "close_time": 1765562399999, "quote_volume": 16077.92956, "trades": 177, "taker_buy_base": 22856.5, "taker_buy_quote": 6611.75338 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.2881, "high": 0.2924, "low": 0.2865, "close": 0.2905, "volume": 127516.9, "close_time": 1765565999999, "quote_volume": 36859.6137, "trades": 353, "taker_buy_base": 70374.7, "taker_buy_quote": 20336.54529 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.2907, "high": 0.2907, "low": 0.2874, "close": 0.2879, "volume": 45999.5, "close_time": 1765569599999, "quote_volume": 13271.36113, "trades": 138, "taker_buy_base": 31537.3, "taker_buy_quote": 9102.03798 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.2887, "high": 0.2923, "low": 0.2884, "close": 0.2917, "volume": 58798.7, "close_time": 1765573199999, "quote_volume": 17082.70284, "trades": 220, "taker_buy_base": 26562.3, "taker_buy_quote": 7716.45063 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.2917, "high": 0.2943, "low": 0.2911, "close": 0.2929, "volume": 49712.3, "close_time": 1765576799999, "quote_volume": 14566.35408, "trades": 189, "taker_buy_base": 24606.9, "taker_buy_quote": 7207.10101 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.2932, "high": 0.2943, "low": 0.2923, "close": 0.2923, "volume": 46048.3, "close_time": 1765580399999, "quote_volume": 13508.5207, "trades": 102, "taker_buy_base": 20220.5, "taker_buy_quote": 5933.84597 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.2926, "high": 0.2927, "low": 0.2892, "close": 0.2892, "volume": 102839.8, "close_time": 1765583999999, "quote_volume": 29899.4371, "trades": 214, "taker_buy_base": 34897.2, "taker_buy_quote": 10147.44928 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2901, "high": 0.2911, "low": 0.2876, "close": 0.2878, "volume": 25918.2, "close_time": 1765587599999, "quote_volume": 7499.56919, "trades": 174, "taker_buy_base": 18606.5, "taker_buy_quote": 5384.96644 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.2878, "high": 0.2881, "low": 0.2836, "close": 0.2848, "volume": 121112.0, "close_time": 1765591199999, "quote_volume": 34603.28703, "trades": 487, "taker_buy_base": 58693.1, "taker_buy_quote": 16761.87133 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.2847, "high": 0.2864, "low": 0.2839, "close": 0.284, "volume": 78706.0, "close_time": 1765594799999, "quote_volume": 22432.1716, "trades": 254, "taker_buy_base": 44618.8, "taker_buy_quote": 12726.65096 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.284, "high": 0.2851, "low": 0.2831, "close": 0.2851, "volume": 23730.2, "close_time": 1765598399999, "quote_volume": 6735.57556, "trades": 98, "taker_buy_base": 9066.6, "taker_buy_quote": 2574.76614 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.2848, "high": 0.2862, "low": 0.2844, "close": 0.2862, "volume": 19649.9, "close_time": 1765601999999, "quote_volume": 5602.82117, "trades": 110, "taker_buy_base": 7235.1, "taker_buy_quote": 2063.93429 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.286, "high": 0.2862, "low": 0.2804, "close": 0.2826, "volume": 50187.8, "close_time": 1765605599999, "quote_volume": 14190.74972, "trades": 211, "taker_buy_base": 24376.6, "taker_buy_quote": 6891.93632 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.2829, "high": 0.2848, "low": 0.2824, "close": 0.2842, "volume": 14954.3, "close_time": 1765609199999, "quote_volume": 4248.68606, "trades": 80, "taker_buy_base": 7641.1, "taker_buy_quote": 2170.09737 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.2845, "high": 0.2879, "low": 0.2845, "close": 0.2871, "volume": 29294.1, "close_time": 1765612799999, "quote_volume": 8409.34352, "trades": 91, "taker_buy_base": 15723.8, "taker_buy_quote": 4511.77684 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.2875, "high": 0.2876, "low": 0.285, "close": 0.285, "volume": 27383.6, "close_time": 1765616399999, "quote_volume": 7844.94307, "trades": 122, "taker_buy_base": 15449.3, "taker_buy_quote": 4422.62125 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.2852, "high": 0.2871, "low": 0.2852, "close": 0.2863, "volume": 27123.7, "close_time": 1765619999999, "quote_volume": 7765.39961, "trades": 120, "taker_buy_base": 20091.6, "taker_buy_quote": 5750.65363 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.2865, "high": 0.2881, "low": 0.2865, "close": 0.2868, "volume": 22425.7, "close_time": 1765623599999, "quote_volume": 6447.41708, "trades": 75, "taker_buy_base": 14716.1, "taker_buy_quote": 4231.16226 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.2869, "high": 0.2893, "low": 0.2866, "close": 0.2892, "volume": 27317.5, "close_time": 1765627199999, "quote_volume": 7862.45546, "trades": 122, "taker_buy_base": 14654.3, "taker_buy_quote": 4217.98841 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.2892, "high": 0.2925, "low": 0.2891, "close": 0.2906, "volume": 54820.9, "close_time": 1765630799999, "quote_volume": 15943.18939, "trades": 234, "taker_buy_base": 24578.2, "taker_buy_quote": 7149.15079 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.2903, "high": 0.2914, "low": 0.2898, "close": 0.291, "volume": 21938.2, "close_time": 1765634399999, "quote_volume": 6378.79157, "trades": 84, "taker_buy_base": 11045.2, "taker_buy_quote": 3211.21063 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.2909, "high": 0.2926, "low": 0.2906, "close": 0.2911, "volume": 37137.3, "close_time": 1765637999999, "quote_volume": 10820.67313, "trades": 141, "taker_buy_base": 13870.4, "taker_buy_quote": 4040.89874 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.2911, "high": 0.2941, "low": 0.291, "close": 0.2924, "volume": 28353.8, "close_time": 1765641599999, "quote_volume": 8301.58014, "trades": 156, "taker_buy_base": 7727.2, "taker_buy_quote": 2261.47594 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.2923, "high": 0.2944, "low": 0.2917, "close": 0.2923, "volume": 59865.5, "close_time": 1765645199999, "quote_volume": 17551.1613, "trades": 235, "taker_buy_base": 25195.7, "taker_buy_quote": 7393.52857 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.2921, "high": 0.2925, "low": 0.2909, "close": 0.2915, "volume": 17260.4, "close_time": 1765648799999, "quote_volume": 5034.17702, "trades": 62, "taker_buy_base": 4658.6, "taker_buy_quote": 1359.52861 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.2914, "high": 0.292, "low": 0.2904, "close": 0.2906, "volume": 19658.3, "close_time": 1765652399999, "quote_volume": 5726.69607, "trades": 94, "taker_buy_base": 8795.9, "taker_buy_quote": 2563.12933 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.2903, "high": 0.2918, "low": 0.2903, "close": 0.2903, "volume": 26773.6, "close_time": 1765655999999, "quote_volume": 7794.20781, "trades": 104, "taker_buy_base": 17886.9, "taker_buy_quote": 5208.52698 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.2902, "high": 0.2912, "low": 0.2902, "close": 0.2903, "volume": 5725.7, "close_time": 1765659599999, "quote_volume": 1664.23014, "trades": 41, "taker_buy_base": 2982.0, "taker_buy_quote": 866.77324 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.2903, "high": 0.2914, "low": 0.2894, "close": 0.2912, "volume": 29949.6, "close_time": 1765663199999, "quote_volume": 8691.56939, "trades": 184, "taker_buy_base": 15993.1, "taker_buy_quote": 4641.29143 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.2915, "high": 0.2918, "low": 0.2906, "close": 0.291, "volume": 20248.0, "close_time": 1765666799999, "quote_volume": 5888.53542, "trades": 41, "taker_buy_base": 12163.5, "taker_buy_quote": 3536.00793 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.2902, "high": 0.2919, "low": 0.2901, "close": 0.2919, "volume": 12642.7, "close_time": 1765670399999, "quote_volume": 3676.46629, "trades": 44, "taker_buy_base": 7412.9, "taker_buy_quote": 2157.12502 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2908, "high": 0.2914, "low": 0.2896, "close": 0.2906, "volume": 17312.7, "close_time": 1765673999999, "quote_volume": 5028.42526, "trades": 66, "taker_buy_base": 9971.9, "taker_buy_quote": 2896.53417 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.2906, "high": 0.2917, "low": 0.2899, "close": 0.2905, "volume": 16310.1, "close_time": 1765677599999, "quote_volume": 4740.75373, "trades": 79, "taker_buy_base": 9797.6, "taker_buy_quote": 2849.30319 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.2901, "high": 0.2931, "low": 0.2901, "close": 0.2915, "volume": 18473.8, "close_time": 1765681199999, "quote_volume": 5384.87753, "trades": 73, "taker_buy_base": 10321.8, "taker_buy_quote": 3007.32744 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.2917, "high": 0.2921, "low": 0.2899, "close": 0.2905, "volume": 27117.0, "close_time": 1765684799999, "quote_volume": 7883.17044, "trades": 75, "taker_buy_base": 6712.3, "taker_buy_quote": 1952.38165 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.2905, "high": 0.2905, "low": 0.2871, "close": 0.2877, "volume": 25365.6, "close_time": 1765688399999, "quote_volume": 7325.81723, "trades": 84, "taker_buy_base": 3721.1, "taker_buy_quote": 1071.69598 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.2876, "high": 0.2876, "low": 0.2822, "close": 0.2829, "volume": 55235.7, "close_time": 1765691999999, "quote_volume": 15718.60034, "trades": 165, "taker_buy_base": 26057.4, "taker_buy_quote": 7399.74569 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.2822, "high": 0.2854, "low": 0.2818, "close": 0.2845, "volume": 64361.0, "close_time": 1765695599999, "quote_volume": 18249.68314, "trades": 209, "taker_buy_base": 43811.6, "taker_buy_quote": 12423.36257 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.2843, "high": 0.2864, "low": 0.284, "close": 0.2864, "volume": 26031.2, "close_time": 1765699199999, "quote_volume": 7420.92232, "trades": 123, "taker_buy_base": 19718.3, "taker_buy_quote": 5621.7894 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.2863, "high": 0.2881, "low": 0.2845, "close": 0.2845, "volume": 54850.8, "close_time": 1765702799999, "quote_volume": 15701.98112, "trades": 237, "taker_buy_base": 15530.1, "taker_buy_quote": 4446.8728 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.2845, "high": 0.2895, "low": 0.2845, "close": 0.2873, "volume": 43665.9, "close_time": 1765706399999, "quote_volume": 12573.77525, "trades": 146, "taker_buy_base": 15392.8, "taker_buy_quote": 4428.27058 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.2879, "high": 0.2882, "low": 0.2851, "close": 0.2874, "volume": 42806.8, "close_time": 1765709999999, "quote_volume": 12274.65386, "trades": 168, "taker_buy_base": 15962.1, "taker_buy_quote": 4580.33175 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.2873, "high": 0.2879, "low": 0.2825, "close": 0.2861, "volume": 22591.5, "close_time": 1765713599999, "quote_volume": 6448.3985, "trades": 180, "taker_buy_base": 10644.1, "taker_buy_quote": 3036.27048 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.2854, "high": 0.287, "low": 0.2844, "close": 0.2854, "volume": 31326.8, "close_time": 1765717199999, "quote_volume": 8945.92415, "trades": 139, "taker_buy_base": 8045.7, "taker_buy_quote": 2297.42076 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.285, "high": 0.285, "low": 0.283, "close": 0.2836, "volume": 10570.4, "close_time": 1765720799999, "quote_volume": 3003.64105, "trades": 62, "taker_buy_base": 6148.4, "taker_buy_quote": 1748.29658 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.2839, "high": 0.2839, "low": 0.2803, "close": 0.2813, "volume": 47624.5, "close_time": 1765724399999, "quote_volume": 13439.44187, "trades": 161, "taker_buy_base": 30432.1, "taker_buy_quote": 8603.34078 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.2811, "high": 0.2821, "low": 0.2804, "close": 0.2804, "volume": 27628.8, "close_time": 1765727999999, "quote_volume": 7770.68911, "trades": 112, "taker_buy_base": 10962.1, "taker_buy_quote": 3085.00567 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.2805, "high": 0.2819, "low": 0.2792, "close": 0.2803, "volume": 67847.1, "close_time": 1765731599999, "quote_volume": 19001.24113, "trades": 240, "taker_buy_base": 27096.8, "taker_buy_quote": 7590.24224 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.2802, "high": 0.2808, "low": 0.2718, "close": 0.2743, "volume": 79586.4, "close_time": 1765735199999, "quote_volume": 21887.91851, "trades": 335, "taker_buy_base": 30128.4, "taker_buy_quote": 8300.74097 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.2741, "high": 0.2766, "low": 0.2732, "close": 0.2749, "volume": 30306.7, "close_time": 1765738799999, "quote_volume": 8329.87374, "trades": 105, "taker_buy_base": 16395.2, "taker_buy_quote": 4508.17288 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.2747, "high": 0.2747, "low": 0.2721, "close": 0.2728, "volume": 17205.1, "close_time": 1765742399999, "quote_volume": 4693.42966, "trades": 72, "taker_buy_base": 12036.0, "taker_buy_quote": 3284.44101 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.273, "high": 0.2754, "low": 0.2717, "close": 0.2727, "volume": 50230.2, "close_time": 1765745999999, "quote_volume": 13726.12937, "trades": 232, "taker_buy_base": 26652.8, "taker_buy_quote": 7284.32685 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.2728, "high": 0.2738, "low": 0.2712, "close": 0.2725, "volume": 104056.9, "close_time": 1765749599999, "quote_volume": 28363.85821, "trades": 209, "taker_buy_base": 78961.5, "taker_buy_quote": 21523.9089 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.2732, "high": 0.2736, "low": 0.2704, "close": 0.2711, "volume": 55418.2, "close_time": 1765753199999, "quote_volume": 15072.34449, "trades": 120, "taker_buy_base": 34262.9, "taker_buy_quote": 9329.50178 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.2726, "high": 0.273, "low": 0.2679, "close": 0.271, "volume": 75037.8, "close_time": 1765756799999, "quote_volume": 20289.88648, "trades": 295, "taker_buy_base": 40001.7, "taker_buy_quote": 10804.7537 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.2712, "high": 0.273, "low": 0.2671, "close": 0.2686, "volume": 101194.3, "close_time": 1765760399999, "quote_volume": 27200.05797, "trades": 373, "taker_buy_base": 40579.6, "taker_buy_quote": 10905.71853 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.2688, "high": 0.2722, "low": 0.2687, "close": 0.2722, "volume": 38158.1, "close_time": 1765763999999, "quote_volume": 10327.71415, "trades": 171, "taker_buy_base": 19823.2, "taker_buy_quote": 5370.81997 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.2725, "high": 0.2761, "low": 0.272, "close": 0.2723, "volume": 158460.7, "close_time": 1765767599999, "quote_volume": 43258.27663, "trades": 300, "taker_buy_base": 86536.8, "taker_buy_quote": 23634.77958 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.2724, "high": 0.2756, "low": 0.2722, "close": 0.2737, "volume": 28478.0, "close_time": 1765771199999, "quote_volume": 7807.40916, "trades": 86, "taker_buy_base": 16469.2, "taker_buy_quote": 4512.24691 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.2738, "high": 0.2747, "low": 0.2727, "close": 0.2731, "volume": 37504.3, "close_time": 1765774799999, "quote_volume": 10259.3585, "trades": 121, "taker_buy_base": 24908.1, "taker_buy_quote": 6815.38988 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.273, "high": 0.2746, "low": 0.2721, "close": 0.2735, "volume": 20923.4, "close_time": 1765778399999, "quote_volume": 5722.69012, "trades": 76, "taker_buy_base": 15429.1, "taker_buy_quote": 4222.39088 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.2736, "high": 0.2744, "low": 0.2724, "close": 0.2742, "volume": 41815.9, "close_time": 1765781999999, "quote_volume": 11420.06667, "trades": 135, "taker_buy_base": 23019.1, "taker_buy_quote": 6287.2498 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.2742, "high": 0.2761, "low": 0.2722, "close": 0.2755, "volume": 80170.4, "close_time": 1765785599999, "quote_volume": 21975.35894, "trades": 224, "taker_buy_base": 44385.2, "taker_buy_quote": 12169.67487 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.2753, "high": 0.2757, "low": 0.2743, "close": 0.2744, "volume": 17981.6, "close_time": 1765789199999, "quote_volume": 4942.63178, "trades": 100, "taker_buy_base": 7692.1, "taker_buy_quote": 2115.4719 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.2749, "high": 0.2757, "low": 0.2742, "close": 0.2742, "volume": 20050.6, "close_time": 1765792799999, "quote_volume": 5516.80984, "trades": 128, "taker_buy_base": 9498.4, "taker_buy_quote": 2614.45166 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.2739, "high": 0.2739, "low": 0.2691, "close": 0.2691, "volume": 40396.6, "close_time": 1765796399999, "quote_volume": 10976.38685, "trades": 160, "taker_buy_base": 10594.7, "taker_buy_quote": 2873.96088 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.2696, "high": 0.2714, "low": 0.2692, "close": 0.2701, "volume": 56055.3, "close_time": 1765799999999, "quote_volume": 15165.1367, "trades": 148, "taker_buy_base": 22514.1, "taker_buy_quote": 6083.97046 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.2694, "high": 0.2737, "low": 0.2691, "close": 0.2721, "volume": 20506.5, "close_time": 1765803599999, "quote_volume": 5587.68543, "trades": 80, "taker_buy_base": 11001.4, "taker_buy_quote": 2995.18435 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.2724, "high": 0.2724, "low": 0.2686, "close": 0.2692, "volume": 40401.6, "close_time": 1765807199999, "quote_volume": 10915.31694, "trades": 165, "taker_buy_base": 18688.7, "taker_buy_quote": 5040.19059 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.2687, "high": 0.2774, "low": 0.2676, "close": 0.2704, "volume": 151510.4, "close_time": 1765810799999, "quote_volume": 41343.33484, "trades": 582, "taker_buy_base": 66856.2, "taker_buy_quote": 18266.14216 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.2696, "high": 0.2709, "low": 0.2579, "close": 0.2585, "volume": 261539.4, "close_time": 1765814399999, "quote_volume": 69021.22264, "trades": 874, "taker_buy_base": 122873.1, "taker_buy_quote": 32398.6813 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.2589, "high": 0.2609, "low": 0.2539, "close": 0.2555, "volume": 84199.4, "close_time": 1765817999999, "quote_volume": 21619.29754, "trades": 303, "taker_buy_base": 50638.9, "taker_buy_quote": 13009.26032 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.2553, "high": 0.2561, "low": 0.2503, "close": 0.2506, "volume": 118079.9, "close_time": 1765821599999, "quote_volume": 29864.14469, "trades": 304, "taker_buy_base": 51429.6, "taker_buy_quote": 12999.29886 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.25, "high": 0.2512, "low": 0.2465, "close": 0.2498, "volume": 88028.6, "close_time": 1765825199999, "quote_volume": 21900.14225, "trades": 249, "taker_buy_base": 37288.7, "taker_buy_quote": 9291.26497 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.25, "high": 0.2519, "low": 0.247, "close": 0.2473, "volume": 71994.0, "close_time": 1765828799999, "quote_volume": 17957.01582, "trades": 199, "taker_buy_base": 31033.7, "taker_buy_quote": 7746.89524 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.2463, "high": 0.248, "low": 0.245, "close": 0.2462, "volume": 55663.9, "close_time": 1765832399999, "quote_volume": 13702.69904, "trades": 163, "taker_buy_base": 26691.2, "taker_buy_quote": 6566.31391 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.2457, "high": 0.2476, "low": 0.2448, "close": 0.2467, "volume": 45054.7, "close_time": 1765835999999, "quote_volume": 11090.17557, "trades": 148, "taker_buy_base": 21456.0, "taker_buy_quote": 5280.35556 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.2467, "high": 0.2497, "low": 0.2467, "close": 0.249, "volume": 32416.1, "close_time": 1765839599999, "quote_volume": 8041.57039, "trades": 115, "taker_buy_base": 18120.8, "taker_buy_quote": 4492.12774 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.2497, "high": 0.2507, "low": 0.2489, "close": 0.2489, "volume": 62714.2, "close_time": 1765843199999, "quote_volume": 15672.13993, "trades": 152, "taker_buy_base": 28930.2, "taker_buy_quote": 7229.68632 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.2494, "high": 0.2498, "low": 0.2434, "close": 0.2444, "volume": 99217.3, "close_time": 1765846799999, "quote_volume": 24368.83014, "trades": 273, "taker_buy_base": 53074.6, "taker_buy_quote": 13016.93817 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.2444, "high": 0.251, "low": 0.2444, "close": 0.2456, "volume": 74893.1, "close_time": 1765850399999, "quote_volume": 18586.73172, "trades": 207, "taker_buy_base": 41134.9, "taker_buy_quote": 10198.7209 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.2458, "high": 0.2553, "low": 0.2444, "close": 0.2539, "volume": 132762.2, "close_time": 1765853999999, "quote_volume": 33364.80233, "trades": 390, "taker_buy_base": 62890.7, "taker_buy_quote": 15804.09908 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.254, "high": 0.2613, "low": 0.2529, "close": 0.2611, "volume": 232794.9, "close_time": 1765857599999, "quote_volume": 59823.68317, "trades": 653, "taker_buy_base": 139862.4, "taker_buy_quote": 35963.83264 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.2611, "high": 0.2655, "low": 0.2583, "close": 0.2651, "volume": 157409.4, "close_time": 1765861199999, "quote_volume": 41130.92038, "trades": 625, "taker_buy_base": 78906.1, "taker_buy_quote": 20634.57299 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.2649, "high": 0.2686, "low": 0.2613, "close": 0.2634, "volume": 192705.2, "close_time": 1765864799999, "quote_volume": 50975.88583, "trades": 625, "taker_buy_base": 82707.7, "taker_buy_quote": 21873.66867 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.2632, "high": 0.2638, "low": 0.2578, "close": 0.2578, "volume": 217486.8, "close_time": 1765868399999, "quote_volume": 56675.69926, "trades": 440, "taker_buy_base": 87890.7, "taker_buy_quote": 22873.97748 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.2583, "high": 0.2583, "low": 0.253, "close": 0.2531, "volume": 72681.1, "close_time": 1765871999999, "quote_volume": 18562.58771, "trades": 240, "taker_buy_base": 35100.4, "taker_buy_quote": 8957.7325 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.2529, "high": 0.2549, "low": 0.2496, "close": 0.251, "volume": 82563.5, "close_time": 1765875599999, "quote_volume": 20795.27128, "trades": 276, "taker_buy_base": 48256.4, "taker_buy_quote": 12161.85004 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.2511, "high": 0.2532, "low": 0.2498, "close": 0.2506, "volume": 64482.1, "close_time": 1765879199999, "quote_volume": 16181.66606, "trades": 215, "taker_buy_base": 32780.1, "taker_buy_quote": 8232.43946 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.2502, "high": 0.2544, "low": 0.2502, "close": 0.2534, "volume": 57298.6, "close_time": 1765882799999, "quote_volume": 14444.90269, "trades": 205, "taker_buy_base": 28380.5, "taker_buy_quote": 7144.07226 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.2529, "high": 0.2539, "low": 0.2518, "close": 0.2536, "volume": 47269.9, "close_time": 1765886399999, "quote_volume": 11949.96917, "trades": 138, "taker_buy_base": 34841.8, "taker_buy_quote": 8808.98593 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.254, "high": 0.2545, "low": 0.2525, "close": 0.2532, "volume": 58016.9, "close_time": 1765889999999, "quote_volume": 14710.34739, "trades": 173, "taker_buy_base": 28455.7, "taker_buy_quote": 7215.57029 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.2532, "high": 0.2556, "low": 0.2509, "close": 0.2517, "volume": 171879.2, "close_time": 1765893599999, "quote_volume": 43470.06457, "trades": 578, "taker_buy_base": 88379.8, "taker_buy_quote": 22358.09896 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.2516, "high": 0.2544, "low": 0.2496, "close": 0.2522, "volume": 221119.8, "close_time": 1765897199999, "quote_volume": 55687.10975, "trades": 645, "taker_buy_base": 105619.6, "taker_buy_quote": 26609.58722 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.2522, "high": 0.2565, "low": 0.2507, "close": 0.2556, "volume": 83828.2, "close_time": 1765900799999, "quote_volume": 21264.38101, "trades": 254, "taker_buy_base": 36766.3, "taker_buy_quote": 9325.93048 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.2557, "high": 0.2603, "low": 0.253, "close": 0.2564, "volume": 120368.8, "close_time": 1765904399999, "quote_volume": 30898.0337, "trades": 566, "taker_buy_base": 72172.9, "taker_buy_quote": 18519.41955 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.2563, "high": 0.2567, "low": 0.2515, "close": 0.2525, "volume": 93776.6, "close_time": 1765907999999, "quote_volume": 23808.77807, "trades": 334, "taker_buy_base": 25760.8, "taker_buy_quote": 6530.08381 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.2523, "high": 0.255, "low": 0.2521, "close": 0.2539, "volume": 66451.8, "close_time": 1765911599999, "quote_volume": 16844.56943, "trades": 210, "taker_buy_base": 39775.1, "taker_buy_quote": 10082.15118 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.2538, "high": 0.2588, "low": 0.2504, "close": 0.258, "volume": 130612.0, "close_time": 1765915199999, "quote_volume": 33021.72734, "trades": 343, "taker_buy_base": 60061.8, "taker_buy_quote": 15252.79304 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.2584, "high": 0.2662, "low": 0.2579, "close": 0.2586, "volume": 286499.9, "close_time": 1765918799999, "quote_volume": 75025.03686, "trades": 1306, "taker_buy_base": 134677.6, "taker_buy_quote": 35380.82125 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.2589, "high": 0.2598, "low": 0.2569, "close": 0.2573, "volume": 41479.0, "close_time": 1765922399999, "quote_volume": 10720.13459, "trades": 113, "taker_buy_base": 24779.2, "taker_buy_quote": 6412.42958 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.2575, "high": 0.258, "low": 0.2558, "close": 0.2567, "volume": 25479.0, "close_time": 1765925999999, "quote_volume": 6547.12273, "trades": 54, "taker_buy_base": 15932.5, "taker_buy_quote": 4094.87847 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.2569, "high": 0.2611, "low": 0.2567, "close": 0.2611, "volume": 60058.6, "close_time": 1765929599999, "quote_volume": 15546.545, "trades": 192, "taker_buy_base": 40053.9, "taker_buy_quote": 10379.02237 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.2603, "high": 0.2605, "low": 0.2568, "close": 0.258, "volume": 33167.0, "close_time": 1765933199999, "quote_volume": 8566.62172, "trades": 131, "taker_buy_base": 12157.3, "taker_buy_quote": 3140.75931 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.2583, "high": 0.2613, "low": 0.2575, "close": 0.2581, "volume": 41928.6, "close_time": 1765936799999, "quote_volume": 10860.46412, "trades": 127, "taker_buy_base": 14981.4, "taker_buy_quote": 3878.41525 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.2578, "high": 0.2585, "low": 0.2564, "close": 0.2578, "volume": 28749.8, "close_time": 1765940399999, "quote_volume": 7402.41594, "trades": 115, "taker_buy_base": 13213.1, "taker_buy_quote": 3400.04617 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.258, "high": 0.2589, "low": 0.2548, "close": 0.2549, "volume": 31363.0, "close_time": 1765943999999, "quote_volume": 8029.1342, "trades": 87, "taker_buy_base": 19435.4, "taker_buy_quote": 4973.007 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.2555, "high": 0.257, "low": 0.2545, "close": 0.2556, "volume": 13550.6, "close_time": 1765947599999, "quote_volume": 3465.95226, "trades": 42, "taker_buy_base": 5272.6, "taker_buy_quote": 1347.5473 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.2548, "high": 0.2555, "low": 0.2529, "close": 0.2543, "volume": 28749.3, "close_time": 1765951199999, "quote_volume": 7302.90381, "trades": 94, "taker_buy_base": 16656.0, "taker_buy_quote": 4233.69346 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.2543, "high": 0.2576, "low": 0.2538, "close": 0.2562, "volume": 39712.0, "close_time": 1765954799999, "quote_volume": 10146.21572, "trades": 109, "taker_buy_base": 23675.1, "taker_buy_quote": 6045.92626 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.2562, "high": 0.2571, "low": 0.2538, "close": 0.2541, "volume": 64152.6, "close_time": 1765958399999, "quote_volume": 16395.21575, "trades": 156, "taker_buy_base": 20232.4, "taker_buy_quote": 5169.3853 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.254, "high": 0.2542, "low": 0.2518, "close": 0.2532, "volume": 70061.1, "close_time": 1765961999999, "quote_volume": 17683.36382, "trades": 110, "taker_buy_base": 38795.5, "taker_buy_quote": 9787.53521 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.2526, "high": 0.2531, "low": 0.2512, "close": 0.2516, "volume": 36531.4, "close_time": 1765965599999, "quote_volume": 9198.09247, "trades": 65, "taker_buy_base": 28534.7, "taker_buy_quote": 7181.93782 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.2513, "high": 0.2529, "low": 0.2502, "close": 0.2517, "volume": 75128.0, "close_time": 1765969199999, "quote_volume": 18906.64035, "trades": 171, "taker_buy_base": 54294.2, "taker_buy_quote": 13664.46991 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.2519, "high": 0.2539, "low": 0.2508, "close": 0.2534, "volume": 45538.9, "close_time": 1765972799999, "quote_volume": 11493.61338, "trades": 108, "taker_buy_base": 27491.7, "taker_buy_quote": 6946.9592 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.2535, "high": 0.2541, "low": 0.252, "close": 0.2532, "volume": 21897.2, "close_time": 1765976399999, "quote_volume": 5541.01199, "trades": 82, "taker_buy_base": 10688.4, "taker_buy_quote": 2705.18139 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.2533, "high": 0.2538, "low": 0.252, "close": 0.253, "volume": 28337.3, "close_time": 1765979999999, "quote_volume": 7170.84413, "trades": 100, "taker_buy_base": 16035.6, "taker_buy_quote": 4058.16962 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.2535, "high": 0.2552, "low": 0.2481, "close": 0.2549, "volume": 267845.1, "close_time": 1765983599999, "quote_volume": 67550.52301, "trades": 491, "taker_buy_base": 124410.1, "taker_buy_quote": 31400.09884 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.2559, "high": 0.2596, "low": 0.2501, "close": 0.2509, "volume": 321574.8, "close_time": 1765987199999, "quote_volume": 81692.13944, "trades": 569, "taker_buy_base": 162189.3, "taker_buy_quote": 41179.70943 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.2507, "high": 0.2523, "low": 0.2429, "close": 0.246, "volume": 169570.4, "close_time": 1765990799999, "quote_volume": 41871.15902, "trades": 330, "taker_buy_base": 91038.0, "taker_buy_quote": 22461.19557 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.2459, "high": 0.2477, "low": 0.2433, "close": 0.2449, "volume": 78990.8, "close_time": 1765994399999, "quote_volume": 19385.92618, "trades": 197, "taker_buy_base": 46046.7, "taker_buy_quote": 11295.97702 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.2446, "high": 0.2458, "low": 0.2388, "close": 0.2391, "volume": 241155.3, "close_time": 1765997999999, "quote_volume": 58416.88496, "trades": 431, "taker_buy_base": 85711.9, "taker_buy_quote": 20735.27446 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.2398, "high": 0.2424, "low": 0.238, "close": 0.242, "volume": 53116.8, "close_time": 1766001599999, "quote_volume": 12763.04274, "trades": 119, "taker_buy_base": 25656.2, "taker_buy_quote": 6162.59787 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.2419, "high": 0.2433, "low": 0.2408, "close": 0.241, "volume": 85953.7, "close_time": 1766005199999, "quote_volume": 20839.85909, "trades": 164, "taker_buy_base": 62191.1, "taker_buy_quote": 15078.99138 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.241, "high": 0.2423, "low": 0.2373, "close": 0.2379, "volume": 64435.0, "close_time": 1766008799999, "quote_volume": 15386.06792, "trades": 153, "taker_buy_base": 35027.2, "taker_buy_quote": 8363.90493 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.238, "high": 0.2407, "low": 0.2377, "close": 0.239, "volume": 29625.8, "close_time": 1766012399999, "quote_volume": 7092.70608, "trades": 70, "taker_buy_base": 13997.1, "taker_buy_quote": 3349.67562 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.2395, "high": 0.2395, "low": 0.2361, "close": 0.2372, "volume": 65204.2, "close_time": 1766015999999, "quote_volume": 15502.672, "trades": 154, "taker_buy_base": 33332.4, "taker_buy_quote": 7916.5257 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.2374, "high": 0.2385, "low": 0.2371, "close": 0.2382, "volume": 13636.3, "close_time": 1766019599999, "quote_volume": 3243.29521, "trades": 48, "taker_buy_base": 7598.1, "taker_buy_quote": 1806.87275 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.2375, "high": 0.2375, "low": 0.234, "close": 0.235, "volume": 71686.8, "close_time": 1766023199999, "quote_volume": 16887.16228, "trades": 151, "taker_buy_base": 26990.7, "taker_buy_quote": 6361.35671 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.2345, "high": 0.2375, "low": 0.2335, "close": 0.2353, "volume": 42302.4, "close_time": 1766026799999, "quote_volume": 9957.87755, "trades": 102, "taker_buy_base": 22226.2, "taker_buy_quote": 5234.191 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.2353, "high": 0.236, "low": 0.2318, "close": 0.2328, "volume": 46896.6, "close_time": 1766030399999, "quote_volume": 10944.16263, "trades": 108, "taker_buy_base": 11674.4, "taker_buy_quote": 2726.35579 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.233, "high": 0.2344, "low": 0.231, "close": 0.2339, "volume": 59430.2, "close_time": 1766033999999, "quote_volume": 13830.13547, "trades": 147, "taker_buy_base": 27797.5, "taker_buy_quote": 6471.3094 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.2336, "high": 0.2343, "low": 0.2304, "close": 0.2317, "volume": 57091.6, "close_time": 1766037599999, "quote_volume": 13239.17072, "trades": 151, "taker_buy_base": 29677.8, "taker_buy_quote": 6879.45002 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.2307, "high": 0.233, "low": 0.2303, "close": 0.2324, "volume": 51925.6, "close_time": 1766041199999, "quote_volume": 12032.0214, "trades": 134, "taker_buy_base": 27878.8, "taker_buy_quote": 6457.71106 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.2329, "high": 0.2346, "low": 0.232, "close": 0.2334, "volume": 58889.6, "close_time": 1766044799999, "quote_volume": 13733.51022, "trades": 168, "taker_buy_base": 17701.9, "taker_buy_quote": 4121.61786 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.2335, "high": 0.2342, "low": 0.232, "close": 0.2322, "volume": 66724.4, "close_time": 1766048399999, "quote_volume": 15538.78896, "trades": 126, "taker_buy_base": 19587.6, "taker_buy_quote": 4564.72698 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.232, "high": 0.2353, "low": 0.232, "close": 0.2353, "volume": 57307.7, "close_time": 1766051999999, "quote_volume": 13407.03217, "trades": 111, "taker_buy_base": 43933.2, "taker_buy_quote": 10282.05334 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.2354, "high": 0.2363, "low": 0.235, "close": 0.2351, "volume": 35630.5, "close_time": 1766055599999, "quote_volume": 8398.64831, "trades": 74, "taker_buy_base": 7070.1, "taker_buy_quote": 1665.72831 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.2351, "high": 0.2351, "low": 0.2334, "close": 0.2341, "volume": 15806.9, "close_time": 1766059199999, "quote_volume": 3698.71602, "trades": 36, "taker_buy_base": 4376.6, "taker_buy_quote": 1024.70599 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.2345, "high": 0.2353, "low": 0.2337, "close": 0.2344, "volume": 10955.1, "close_time": 1766062799999, "quote_volume": 2569.43023, "trades": 39, "taker_buy_base": 5930.6, "taker_buy_quote": 1391.68709 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.2349, "high": 0.2401, "low": 0.2339, "close": 0.24, "volume": 344960.0, "close_time": 1766066399999, "quote_volume": 81495.65828, "trades": 682, "taker_buy_base": 168116.6, "taker_buy_quote": 39694.24495 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.2404, "high": 0.2417, "low": 0.2373, "close": 0.2394, "volume": 190355.7, "close_time": 1766069999999, "quote_volume": 45586.93561, "trades": 366, "taker_buy_base": 82801.3, "taker_buy_quote": 19827.33675 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.2396, "high": 0.2433, "low": 0.2381, "close": 0.2418, "volume": 79823.1, "close_time": 1766073599999, "quote_volume": 19228.84759, "trades": 178, "taker_buy_base": 27752.5, "taker_buy_quote": 6684.99954 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.242, "high": 0.2437, "low": 0.239, "close": 0.2397, "volume": 30539.2, "close_time": 1766077199999, "quote_volume": 7364.10078, "trades": 80, "taker_buy_base": 10562.9, "taker_buy_quote": 2541.92647 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.2388, "high": 0.2388, "low": 0.2257, "close": 0.2317, "volume": 300682.8, "close_time": 1766080799999, "quote_volume": 69311.26824, "trades": 826, "taker_buy_base": 129161.0, "taker_buy_quote": 29723.92511 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.2327, "high": 0.2402, "low": 0.2313, "close": 0.2316, "volume": 88908.7, "close_time": 1766084399999, "quote_volume": 20972.43124, "trades": 300, "taker_buy_base": 50789.6, "taker_buy_quote": 11959.15011 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.2311, "high": 0.2322, "low": 0.2236, "close": 0.2247, "volume": 105775.4, "close_time": 1766087999999, "quote_volume": 24242.97925, "trades": 275, "taker_buy_base": 53985.1, "taker_buy_quote": 12398.65549 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.2247, "high": 0.2294, "low": 0.2246, "close": 0.2281, "volume": 27685.2, "close_time": 1766091599999, "quote_volume": 6319.98732, "trades": 87, "taker_buy_base": 13584.2, "taker_buy_quote": 3099.09141 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.2286, "high": 0.2327, "low": 0.2286, "close": 0.2327, "volume": 126525.6, "close_time": 1766095199999, "quote_volume": 29248.61517, "trades": 414, "taker_buy_base": 63450.8, "taker_buy_quote": 14661.41842 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.2334, "high": 0.2336, "low": 0.2321, "close": 0.2325, "volume": 24052.5, "close_time": 1766098799999, "quote_volume": 5598.0842, "trades": 74, "taker_buy_base": 16780.5, "taker_buy_quote": 3906.83671 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.2305, "high": 0.2307, "low": 0.2289, "close": 0.2295, "volume": 25175.5, "close_time": 1766102399999, "quote_volume": 5782.87617, "trades": 78, "taker_buy_base": 13993.5, "taker_buy_quote": 3216.06803 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.2294, "high": 0.2368, "low": 0.2294, "close": 0.233, "volume": 265902.1, "close_time": 1766105999999, "quote_volume": 62164.53294, "trades": 532, "taker_buy_base": 147706.9, "taker_buy_quote": 34446.63547 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.2325, "high": 0.2341, "low": 0.2297, "close": 0.2312, "volume": 96434.6, "close_time": 1766109599999, "quote_volume": 22383.30048, "trades": 363, "taker_buy_base": 52432.3, "taker_buy_quote": 12165.1407 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.2307, "high": 0.2368, "low": 0.2298, "close": 0.2355, "volume": 108963.2, "close_time": 1766113199999, "quote_volume": 25366.04175, "trades": 329, "taker_buy_base": 68191.0, "taker_buy_quote": 15870.08436 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.2352, "high": 0.242, "low": 0.2352, "close": 0.238, "volume": 264109.9, "close_time": 1766116799999, "quote_volume": 62990.83086, "trades": 731, "taker_buy_base": 130720.9, "taker_buy_quote": 31184.61791 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.2382, "high": 0.2389, "low": 0.2374, "close": 0.2379, "volume": 69244.6, "close_time": 1766120399999, "quote_volume": 16492.04671, "trades": 193, "taker_buy_base": 38166.9, "taker_buy_quote": 9091.67477 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.2376, "high": 0.2393, "low": 0.2359, "close": 0.2391, "volume": 65634.8, "close_time": 1766123999999, "quote_volume": 15577.18586, "trades": 195, "taker_buy_base": 43328.5, "taker_buy_quote": 10297.3766 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.2394, "high": 0.247, "low": 0.2387, "close": 0.2461, "volume": 175524.1, "close_time": 1766127599999, "quote_volume": 42716.62975, "trades": 522, "taker_buy_base": 104451.5, "taker_buy_quote": 25488.79843 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.246, "high": 0.2509, "low": 0.2439, "close": 0.2475, "volume": 177193.2, "close_time": 1766131199999, "quote_volume": 43672.08673, "trades": 471, "taker_buy_base": 74970.8, "taker_buy_quote": 18493.74769 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.2471, "high": 0.2642, "low": 0.2468, "close": 0.2623, "volume": 520371.8, "close_time": 1766134799999, "quote_volume": 133019.44291, "trades": 2085, "taker_buy_base": 303309.4, "taker_buy_quote": 77524.5712 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.2624, "high": 0.2632, "low": 0.2563, "close": 0.2587, "volume": 448186.7, "close_time": 1766138399999, "quote_volume": 116356.06074, "trades": 1894, "taker_buy_base": 230679.4, "taker_buy_quote": 59878.84959 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.259, "high": 0.2628, "low": 0.2562, "close": 0.2587, "volume": 307344.6, "close_time": 1766141999999, "quote_volume": 79540.17917, "trades": 1567, "taker_buy_base": 113526.1, "taker_buy_quote": 29362.22689 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.2584, "high": 0.2595, "low": 0.25, "close": 0.2517, "volume": 326536.2, "close_time": 1766145599999, "quote_volume": 82765.65538, "trades": 871, "taker_buy_base": 173003.1, "taker_buy_quote": 43853.19905 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.2517, "high": 0.2521, "low": 0.2462, "close": 0.2499, "volume": 282140.6, "close_time": 1766149199999, "quote_volume": 70112.85269, "trades": 707, "taker_buy_base": 163897.5, "taker_buy_quote": 40746.69442 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.2499, "high": 0.2547, "low": 0.2496, "close": 0.2534, "volume": 347569.4, "close_time": 1766152799999, "quote_volume": 87868.05562, "trades": 899, "taker_buy_base": 184756.4, "taker_buy_quote": 46688.47926 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.253, "high": 0.2544, "low": 0.2483, "close": 0.2497, "volume": 257320.1, "close_time": 1766156399999, "quote_volume": 64639.99167, "trades": 755, "taker_buy_base": 137562.7, "taker_buy_quote": 34591.43529 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.2495, "high": 0.2547, "low": 0.2486, "close": 0.2525, "volume": 277878.1, "close_time": 1766159999999, "quote_volume": 69938.3486, "trades": 1155, "taker_buy_base": 135163.4, "taker_buy_quote": 34001.73157 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.252, "high": 0.2546, "low": 0.2499, "close": 0.2511, "volume": 160124.8, "close_time": 1766163599999, "quote_volume": 40402.37649, "trades": 445, "taker_buy_base": 84695.8, "taker_buy_quote": 21369.22029 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.2512, "high": 0.2545, "low": 0.2476, "close": 0.2504, "volume": 166631.1, "close_time": 1766167199999, "quote_volume": 41832.45645, "trades": 757, "taker_buy_base": 73105.6, "taker_buy_quote": 18341.89717 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.2504, "high": 0.2532, "low": 0.25, "close": 0.2526, "volume": 59334.3, "close_time": 1766170799999, "quote_volume": 14913.91074, "trades": 247, "taker_buy_base": 28327.1, "taker_buy_quote": 7118.1075 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.2528, "high": 0.2691, "low": 0.2525, "close": 0.2628, "volume": 423133.4, "close_time": 1766174399999, "quote_volume": 111005.15364, "trades": 1651, "taker_buy_base": 216096.3, "taker_buy_quote": 56670.78359 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.2627, "high": 0.2635, "low": 0.2588, "close": 0.2604, "volume": 234575.8, "close_time": 1766177999999, "quote_volume": 61258.8671, "trades": 701, "taker_buy_base": 136354.5, "taker_buy_quote": 35647.61526 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.2602, "high": 0.2602, "low": 0.2544, "close": 0.2554, "volume": 169371.0, "close_time": 1766181599999, "quote_volume": 43573.95964, "trades": 524, "taker_buy_base": 77278.8, "taker_buy_quote": 19873.02247 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.2555, "high": 0.258, "low": 0.2555, "close": 0.258, "volume": 50521.6, "close_time": 1766185199999, "quote_volume": 12972.4944, "trades": 175, "taker_buy_base": 26540.7, "taker_buy_quote": 6811.02892 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.2579, "high": 0.2627, "low": 0.2568, "close": 0.2615, "volume": 89544.5, "close_time": 1766188799999, "quote_volume": 23257.04204, "trades": 512, "taker_buy_base": 50868.1, "taker_buy_quote": 13220.98465 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.2616, "high": 0.2616, "low": 0.2578, "close": 0.2578, "volume": 82209.0, "close_time": 1766192399999, "quote_volume": 21301.637, "trades": 335, "taker_buy_base": 19117.5, "taker_buy_quote": 4953.63226 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.2576, "high": 0.2586, "low": 0.2567, "close": 0.2576, "volume": 33876.6, "close_time": 1766195999999, "quote_volume": 8729.71817, "trades": 136, "taker_buy_base": 11613.0, "taker_buy_quote": 2991.23083 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.2572, "high": 0.2572, "low": 0.254, "close": 0.2543, "volume": 41182.1, "close_time": 1766199599999, "quote_volume": 10498.226, "trades": 159, "taker_buy_base": 14463.9, "taker_buy_quote": 3686.56353 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.2547, "high": 0.2556, "low": 0.2528, "close": 0.2552, "volume": 62403.2, "close_time": 1766203199999, "quote_volume": 15859.39659, "trades": 277, "taker_buy_base": 34898.1, "taker_buy_quote": 8877.10466 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.2551, "high": 0.2559, "low": 0.2533, "close": 0.2533, "volume": 44004.2, "close_time": 1766206799999, "quote_volume": 11221.78369, "trades": 149, "taker_buy_base": 14035.6, "taker_buy_quote": 3580.99423 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.253, "high": 0.2613, "low": 0.253, "close": 0.2588, "volume": 93921.3, "close_time": 1766210399999, "quote_volume": 24170.54771, "trades": 427, "taker_buy_base": 56813.4, "taker_buy_quote": 14597.1941 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.2588, "high": 0.2593, "low": 0.2568, "close": 0.2575, "volume": 35943.8, "close_time": 1766213999999, "quote_volume": 9265.10112, "trades": 311, "taker_buy_base": 13941.9, "taker_buy_quote": 3598.62445 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.2578, "high": 0.2578, "low": 0.2552, "close": 0.256, "volume": 36444.4, "close_time": 1766217599999, "quote_volume": 9326.67011, "trades": 161, "taker_buy_base": 8732.8, "taker_buy_quote": 2235.5366 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.256, "high": 0.2586, "low": 0.256, "close": 0.2572, "volume": 68210.2, "close_time": 1766221199999, "quote_volume": 17570.67193, "trades": 329, "taker_buy_base": 40126.5, "taker_buy_quote": 10336.33013 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.2572, "high": 0.2625, "low": 0.257, "close": 0.2601, "volume": 40033.4, "close_time": 1766224799999, "quote_volume": 10409.62586, "trades": 196, "taker_buy_base": 19782.2, "taker_buy_quote": 5148.1124 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.2599, "high": 0.2607, "low": 0.2587, "close": 0.2588, "volume": 19450.7, "close_time": 1766228399999, "quote_volume": 5043.37567, "trades": 140, "taker_buy_base": 9440.1, "taker_buy_quote": 2450.21223 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.259, "high": 0.2656, "low": 0.2588, "close": 0.2642, "volume": 61153.8, "close_time": 1766231999999, "quote_volume": 16072.26364, "trades": 398, "taker_buy_base": 33750.4, "taker_buy_quote": 8880.99474 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.2643, "high": 0.2678, "low": 0.2639, "close": 0.2658, "volume": 78612.0, "close_time": 1766235599999, "quote_volume": 20862.34025, "trades": 453, "taker_buy_base": 34138.2, "taker_buy_quote": 9070.86182 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.2657, "high": 0.2677, "low": 0.2608, "close": 0.262, "volume": 134220.1, "close_time": 1766239199999, "quote_volume": 35417.5942, "trades": 374, "taker_buy_base": 41520.5, "taker_buy_quote": 10928.90103 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.262, "high": 0.263, "low": 0.2598, "close": 0.2616, "volume": 49717.4, "close_time": 1766242799999, "quote_volume": 13022.89242, "trades": 157, "taker_buy_base": 29852.0, "taker_buy_quote": 7820.64434 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.2611, "high": 0.2639, "low": 0.2593, "close": 0.2613, "volume": 61086.6, "close_time": 1766246399999, "quote_volume": 15943.59145, "trades": 188, "taker_buy_base": 34919.8, "taker_buy_quote": 9115.28517 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.2614, "high": 0.2621, "low": 0.2594, "close": 0.2604, "volume": 44276.3, "close_time": 1766249999999, "quote_volume": 11537.12444, "trades": 146, "taker_buy_base": 24404.0, "taker_buy_quote": 6359.54163 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.2608, "high": 0.2627, "low": 0.259, "close": 0.2604, "volume": 62209.3, "close_time": 1766253599999, "quote_volume": 16209.7322, "trades": 186, "taker_buy_base": 25909.3, "taker_buy_quote": 6762.02958 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.2604, "high": 0.2616, "low": 0.2594, "close": 0.2603, "volume": 33975.3, "close_time": 1766257199999, "quote_volume": 8849.54088, "trades": 203, "taker_buy_base": 18870.4, "taker_buy_quote": 4916.81243 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.2604, "high": 0.2611, "low": 0.2577, "close": 0.2583, "volume": 43922.9, "close_time": 1766260799999, "quote_volume": 11381.77688, "trades": 154, "taker_buy_base": 12051.3, "taker_buy_quote": 3121.20656 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.2581, "high": 0.2588, "low": 0.2569, "close": 0.2587, "volume": 26051.9, "close_time": 1766264399999, "quote_volume": 6719.2601, "trades": 74, "taker_buy_base": 13112.7, "taker_buy_quote": 3382.97709 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.2593, "high": 0.2599, "low": 0.2583, "close": 0.2587, "volume": 32656.6, "close_time": 1766267999999, "quote_volume": 8458.8575, "trades": 77, "taker_buy_base": 18488.9, "taker_buy_quote": 4786.06031 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.2587, "high": 0.2592, "low": 0.2575, "close": 0.2592, "volume": 35721.2, "close_time": 1766271599999, "quote_volume": 9232.98008, "trades": 129, "taker_buy_base": 15591.5, "taker_buy_quote": 4025.67359 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.2599, "high": 0.2609, "low": 0.2581, "close": 0.2585, "volume": 18312.0, "close_time": 1766275199999, "quote_volume": 4752.34087, "trades": 104, "taker_buy_base": 8063.6, "taker_buy_quote": 2092.67902 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.2585, "high": 0.2585, "low": 0.254, "close": 0.2546, "volume": 95294.1, "close_time": 1766278799999, "quote_volume": 24445.65085, "trades": 267, "taker_buy_base": 36008.2, "taker_buy_quote": 9227.42915 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.2542, "high": 0.2545, "low": 0.2506, "close": 0.2506, "volume": 19417.0, "close_time": 1766282399999, "quote_volume": 4891.9807, "trades": 95, "taker_buy_base": 11906.9, "taker_buy_quote": 2997.78617 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.2503, "high": 0.2516, "low": 0.2493, "close": 0.2496, "volume": 41217.8, "close_time": 1766285999999, "quote_volume": 10303.05232, "trades": 156, "taker_buy_base": 20033.1, "taker_buy_quote": 5007.05742 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.2494, "high": 0.2518, "low": 0.2494, "close": 0.2511, "volume": 35698.2, "close_time": 1766289599999, "quote_volume": 8964.18604, "trades": 179, "taker_buy_base": 28120.3, "taker_buy_quote": 7062.9457 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.2512, "high": 0.252, "low": 0.2494, "close": 0.2498, "volume": 28254.8, "close_time": 1766293199999, "quote_volume": 7087.36623, "trades": 97, "taker_buy_base": 11337.3, "taker_buy_quote": 2842.29784 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.2496, "high": 0.2506, "low": 0.2486, "close": 0.249, "volume": 68666.0, "close_time": 1766296799999, "quote_volume": 17116.1759, "trades": 83, "taker_buy_base": 8453.5, "taker_buy_quote": 2106.84922 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.249, "high": 0.2498, "low": 0.2487, "close": 0.2491, "volume": 43867.7, "close_time": 1766300399999, "quote_volume": 10931.85165, "trades": 91, "taker_buy_base": 26391.6, "taker_buy_quote": 6576.64897 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.2491, "high": 0.2497, "low": 0.2484, "close": 0.2493, "volume": 42266.0, "close_time": 1766303999999, "quote_volume": 10522.16816, "trades": 121, "taker_buy_base": 32652.6, "taker_buy_quote": 8128.59398 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.2492, "high": 0.2498, "low": 0.2474, "close": 0.2492, "volume": 47369.8, "close_time": 1766307599999, "quote_volume": 11767.56673, "trades": 134, "taker_buy_base": 13334.6, "taker_buy_quote": 3310.70673 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.2493, "high": 0.2506, "low": 0.2481, "close": 0.2497, "volume": 40337.4, "close_time": 1766311199999, "quote_volume": 10060.59552, "trades": 148, "taker_buy_base": 21100.1, "taker_buy_quote": 5263.35803 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.2501, "high": 0.2501, "low": 0.2469, "close": 0.2474, "volume": 33740.7, "close_time": 1766314799999, "quote_volume": 8384.8046, "trades": 143, "taker_buy_base": 18317.9, "taker_buy_quote": 4553.89164 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.2472, "high": 0.2477, "low": 0.2462, "close": 0.2463, "volume": 35100.3, "close_time": 1766318399999, "quote_volume": 8670.39281, "trades": 138, "taker_buy_base": 13388.5, "taker_buy_quote": 3307.13966 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.2463, "high": 0.249, "low": 0.246, "close": 0.2471, "volume": 35147.2, "close_time": 1766321999999, "quote_volume": 8701.03477, "trades": 146, "taker_buy_base": 26138.5, "taker_buy_quote": 6472.39927 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.2471, "high": 0.2471, "low": 0.2393, "close": 0.2399, "volume": 141618.2, "close_time": 1766325599999, "quote_volume": 34438.80765, "trades": 483, "taker_buy_base": 49303.1, "taker_buy_quote": 11964.7777 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.2396, "high": 0.2432, "low": 0.2394, "close": 0.2425, "volume": 84648.0, "close_time": 1766329199999, "quote_volume": 20462.49186, "trades": 283, "taker_buy_base": 42445.0, "taker_buy_quote": 10268.43981 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.2422, "high": 0.2437, "low": 0.2408, "close": 0.242, "volume": 56497.6, "close_time": 1766332799999, "quote_volume": 13673.08017, "trades": 260, "taker_buy_base": 35172.2, "taker_buy_quote": 8512.77255 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.2416, "high": 0.2432, "low": 0.2409, "close": 0.2427, "volume": 38179.6, "close_time": 1766336399999, "quote_volume": 9252.17399, "trades": 202, "taker_buy_base": 11075.0, "taker_buy_quote": 2682.91384 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.243, "high": 0.2437, "low": 0.2404, "close": 0.2424, "volume": 58090.6, "close_time": 1766339999999, "quote_volume": 14051.34811, "trades": 219, "taker_buy_base": 36456.8, "taker_buy_quote": 8816.98819 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.2422, "high": 0.2434, "low": 0.2404, "close": 0.2431, "volume": 24175.2, "close_time": 1766343599999, "quote_volume": 5840.69146, "trades": 83, "taker_buy_base": 11797.9, "taker_buy_quote": 2852.34779 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.2437, "high": 0.2451, "low": 0.2425, "close": 0.2446, "volume": 36444.6, "close_time": 1766347199999, "quote_volume": 8885.78508, "trades": 170, "taker_buy_base": 8702.2, "taker_buy_quote": 2121.13386 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.2445, "high": 0.2446, "low": 0.2431, "close": 0.2432, "volume": 12116.4, "close_time": 1766350799999, "quote_volume": 2952.76302, "trades": 61, "taker_buy_base": 4787.1, "taker_buy_quote": 1166.44329 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.2434, "high": 0.2474, "low": 0.2426, "close": 0.2426, "volume": 88960.5, "close_time": 1766354399999, "quote_volume": 21815.66052, "trades": 655, "taker_buy_base": 52935.7, "taker_buy_quote": 12990.28872 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.2427, "high": 0.2468, "low": 0.2422, "close": 0.2468, "volume": 20360.2, "close_time": 1766357999999, "quote_volume": 4966.36239, "trades": 67, "taker_buy_base": 10480.4, "taker_buy_quote": 2556.50372 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.248, "high": 0.2488, "low": 0.245, "close": 0.2464, "volume": 58535.0, "close_time": 1766361599999, "quote_volume": 14448.30691, "trades": 151, "taker_buy_base": 29404.4, "taker_buy_quote": 7254.26558 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.2466, "high": 0.2551, "low": 0.2466, "close": 0.2494, "volume": 179961.9, "close_time": 1766365199999, "quote_volume": 45239.05242, "trades": 539, "taker_buy_base": 120719.8, "taker_buy_quote": 30341.45025 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.2491, "high": 0.2588, "low": 0.2491, "close": 0.2537, "volume": 320023.9, "close_time": 1766368799999, "quote_volume": 80971.0489, "trades": 770, "taker_buy_base": 140691.6, "taker_buy_quote": 35536.577 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.2535, "high": 0.26, "low": 0.25, "close": 0.2586, "volume": 215436.8, "close_time": 1766372399999, "quote_volume": 55003.28205, "trades": 640, "taker_buy_base": 73023.5, "taker_buy_quote": 18672.23215 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.2586, "high": 0.2731, "low": 0.2586, "close": 0.2633, "volume": 547546.3, "close_time": 1766375999999, "quote_volume": 145387.15987, "trades": 2441, "taker_buy_base": 284671.4, "taker_buy_quote": 75591.04792 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.2632, "high": 0.276, "low": 0.263, "close": 0.2735, "volume": 332844.3, "close_time": 1766379599999, "quote_volume": 89787.28698, "trades": 1409, "taker_buy_base": 182881.6, "taker_buy_quote": 49315.63947 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.2727, "high": 0.2867, "low": 0.2727, "close": 0.2828, "volume": 842700.8, "close_time": 1766383199999, "quote_volume": 235025.52174, "trades": 2948, "taker_buy_base": 393959.7, "taker_buy_quote": 110164.32975 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.2828, "high": 0.294, "low": 0.2745, "close": 0.2771, "volume": 1259821.5, "close_time": 1766386799999, "quote_volume": 360226.96537, "trades": 4229, "taker_buy_base": 682989.4, "taker_buy_quote": 195499.43172 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.2775, "high": 0.2852, "low": 0.275, "close": 0.2834, "volume": 410458.6, "close_time": 1766390399999, "quote_volume": 114970.57146, "trades": 1604, "taker_buy_base": 206412.4, "taker_buy_quote": 57834.81674 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.2833, "high": 0.2833, "low": 0.2691, "close": 0.2707, "volume": 400743.0, "close_time": 1766393999999, "quote_volume": 110382.14798, "trades": 1387, "taker_buy_base": 175162.7, "taker_buy_quote": 48309.05818 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.2706, "high": 0.2741, "low": 0.2672, "close": 0.272, "volume": 171947.5, "close_time": 1766397599999, "quote_volume": 46491.81371, "trades": 740, "taker_buy_base": 81706.9, "taker_buy_quote": 22102.61435 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.2728, "high": 0.2758, "low": 0.2692, "close": 0.2747, "volume": 240056.5, "close_time": 1766401199999, "quote_volume": 65313.27407, "trades": 987, "taker_buy_base": 134827.2, "taker_buy_quote": 36658.09112 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.275, "high": 0.2772, "low": 0.2715, "close": 0.2753, "volume": 190756.9, "close_time": 1766404799999, "quote_volume": 52281.17278, "trades": 970, "taker_buy_base": 75811.7, "taker_buy_quote": 20772.66985 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.2752, "high": 0.2752, "low": 0.2674, "close": 0.2715, "volume": 354209.8, "close_time": 1766408399999, "quote_volume": 95575.70354, "trades": 1857, "taker_buy_base": 166712.3, "taker_buy_quote": 44963.39174 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.2713, "high": 0.2726, "low": 0.2657, "close": 0.2691, "volume": 215699.6, "close_time": 1766411999999, "quote_volume": 58021.04129, "trades": 895, "taker_buy_base": 98387.1, "taker_buy_quote": 26450.9184 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.2685, "high": 0.2706, "low": 0.2669, "close": 0.2674, "volume": 313905.0, "close_time": 1766415599999, "quote_volume": 84296.12466, "trades": 837, "taker_buy_base": 152421.7, "taker_buy_quote": 40957.67883 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.268, "high": 0.268, "low": 0.261, "close": 0.2635, "volume": 297375.8, "close_time": 1766419199999, "quote_volume": 78496.96239, "trades": 862, "taker_buy_base": 154123.2, "taker_buy_quote": 40726.65673 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.2635, "high": 0.2653, "low": 0.2623, "close": 0.2633, "volume": 166581.8, "close_time": 1766422799999, "quote_volume": 43943.03237, "trades": 368, "taker_buy_base": 82157.4, "taker_buy_quote": 21688.19295 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.2634, "high": 0.2675, "low": 0.2622, "close": 0.2653, "volume": 117065.3, "close_time": 1766426399999, "quote_volume": 31029.28965, "trades": 407, "taker_buy_base": 62425.1, "taker_buy_quote": 16551.41961 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.2659, "high": 0.2689, "low": 0.2649, "close": 0.2656, "volume": 167603.8, "close_time": 1766429999999, "quote_volume": 44691.58753, "trades": 463, "taker_buy_base": 95172.9, "taker_buy_quote": 25398.19437 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.2656, "high": 0.267, "low": 0.2626, "close": 0.2648, "volume": 193111.9, "close_time": 1766433599999, "quote_volume": 51079.98458, "trades": 801, "taker_buy_base": 100034.5, "taker_buy_quote": 26461.11749 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.2644, "high": 0.2644, "low": 0.26, "close": 0.2608, "volume": 88000.9, "close_time": 1766437199999, "quote_volume": 23042.11597, "trades": 321, "taker_buy_base": 43757.1, "taker_buy_quote": 11464.30822 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.2612, "high": 0.2623, "low": 0.261, "close": 0.2621, "volume": 43779.6, "close_time": 1766440799999, "quote_volume": 11457.00123, "trades": 130, "taker_buy_base": 23003.7, "taker_buy_quote": 6021.26086 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.2617, "high": 0.2654, "low": 0.2617, "close": 0.2654, "volume": 133664.3, "close_time": 1766444399999, "quote_volume": 35201.71637, "trades": 313, "taker_buy_base": 70711.5, "taker_buy_quote": 18643.30331 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.2655, "high": 0.2659, "low": 0.2624, "close": 0.2647, "volume": 114084.9, "close_time": 1766447999999, "quote_volume": 30088.09018, "trades": 484, "taker_buy_base": 55056.9, "taker_buy_quote": 14529.93961 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.2638, "high": 0.2649, "low": 0.2586, "close": 0.2624, "volume": 107540.7, "close_time": 1766451599999, "quote_volume": 28167.14416, "trades": 394, "taker_buy_base": 48174.5, "taker_buy_quote": 12623.33787 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.2629, "high": 0.279, "low": 0.2626, "close": 0.2775, "volume": 447220.1, "close_time": 1766455199999, "quote_volume": 121238.32171, "trades": 2195, "taker_buy_base": 270236.9, "taker_buy_quote": 73224.02396 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.2772, "high": 0.2889, "low": 0.275, "close": 0.2777, "volume": 597890.5, "close_time": 1766458799999, "quote_volume": 168329.36767, "trades": 4450, "taker_buy_base": 281396.3, "taker_buy_quote": 79081.98862 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.2775, "high": 0.2829, "low": 0.2735, "close": 0.2823, "volume": 399453.0, "close_time": 1766462399999, "quote_volume": 110858.45183, "trades": 2762, "taker_buy_base": 187045.9, "taker_buy_quote": 51896.71368 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.2823, "high": 0.2823, "low": 0.2743, "close": 0.2758, "volume": 215835.7, "close_time": 1766465999999, "quote_volume": 59898.44491, "trades": 797, "taker_buy_base": 107123.5, "taker_buy_quote": 29680.55763 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.2765, "high": 0.2784, "low": 0.2715, "close": 0.2774, "volume": 113456.7, "close_time": 1766469599999, "quote_volume": 31135.66792, "trades": 520, "taker_buy_base": 47754.9, "taker_buy_quote": 13095.23036 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.2776, "high": 0.2837, "low": 0.2724, "close": 0.2829, "volume": 156189.8, "close_time": 1766473199999, "quote_volume": 43415.7935, "trades": 755, "taker_buy_base": 63732.6, "taker_buy_quote": 17714.25593 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.2832, "high": 0.3108, "low": 0.2804, "close": 0.3089, "volume": 1050161.8, "close_time": 1766476799999, "quote_volume": 307158.57065, "trades": 4632, "taker_buy_base": 552953.6, "taker_buy_quote": 161881.15833 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.3088, "high": 0.3191, "low": 0.2984, "close": 0.3157, "volume": 1937835.8, "close_time": 1766480399999, "quote_volume": 598147.59047, "trades": 9297, "taker_buy_base": 981209.2, "taker_buy_quote": 303017.72102 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.316, "high": 0.3239, "low": 0.2984, "close": 0.3008, "volume": 768197.7, "close_time": 1766483999999, "quote_volume": 236217.08124, "trades": 3159, "taker_buy_base": 368763.0, "taker_buy_quote": 113431.39188 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.3009, "high": 0.301, "low": 0.2939, "close": 0.3004, "volume": 391732.1, "close_time": 1766487599999, "quote_volume": 116376.11243, "trades": 3481, "taker_buy_base": 163908.2, "taker_buy_quote": 48706.31932 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.3006, "high": 0.3037, "low": 0.2942, "close": 0.2984, "volume": 453447.3, "close_time": 1766491199999, "quote_volume": 135210.92772, "trades": 1652, "taker_buy_base": 207597.8, "taker_buy_quote": 61796.92524 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.2981, "high": 0.2981, "low": 0.2889, "close": 0.2917, "volume": 609069.8, "close_time": 1766494799999, "quote_volume": 178519.7286, "trades": 1575, "taker_buy_base": 362165.8, "taker_buy_quote": 106092.09047 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.2914, "high": 0.292, "low": 0.2819, "close": 0.2821, "volume": 392201.5, "close_time": 1766498399999, "quote_volume": 111961.57668, "trades": 932, "taker_buy_base": 204920.2, "taker_buy_quote": 58480.02719 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.2819, "high": 0.2958, "low": 0.2819, "close": 0.2958, "volume": 388739.0, "close_time": 1766501999999, "quote_volume": 112628.11031, "trades": 965, "taker_buy_base": 198568.1, "taker_buy_quote": 57464.27801 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.2959, "high": 0.3106, "low": 0.2891, "close": 0.2934, "volume": 1023063.9, "close_time": 1766505599999, "quote_volume": 304934.26356, "trades": 3874, "taker_buy_base": 515489.8, "taker_buy_quote": 153290.85191 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.2932, "high": 0.2994, "low": 0.29, "close": 0.2986, "volume": 430119.3, "close_time": 1766509199999, "quote_volume": 126613.70581, "trades": 941, "taker_buy_base": 210183.2, "taker_buy_quote": 61904.06384 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.2982, "high": 0.3109, "low": 0.2974, "close": 0.3033, "volume": 1025594.7, "close_time": 1766512799999, "quote_volume": 312610.47814, "trades": 2975, "taker_buy_base": 485100.7, "taker_buy_quote": 147955.49566 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.3032, "high": 0.3107, "low": 0.2996, "close": 0.3005, "volume": 649662.4, "close_time": 1766516399999, "quote_volume": 198012.21367, "trades": 1750, "taker_buy_base": 298731.4, "taker_buy_quote": 91109.57154 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.3002, "high": 0.308, "low": 0.2989, "close": 0.3072, "volume": 286790.6, "close_time": 1766519999999, "quote_volume": 86854.16871, "trades": 611, "taker_buy_base": 146241.7, "taker_buy_quote": 44195.14331 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.307, "high": 0.3097, "low": 0.3013, "close": 0.3021, "volume": 488608.0, "close_time": 1766523599999, "quote_volume": 149206.19487, "trades": 1214, "taker_buy_base": 249993.0, "taker_buy_quote": 76346.06798 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.3026, "high": 0.3087, "low": 0.3012, "close": 0.3072, "volume": 393628.0, "close_time": 1766527199999, "quote_volume": 120045.45985, "trades": 888, "taker_buy_base": 197435.3, "taker_buy_quote": 60196.9094 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.307, "high": 0.3208, "low": 0.3063, "close": 0.3169, "volume": 444575.8, "close_time": 1766530799999, "quote_volume": 138539.4802, "trades": 1507, "taker_buy_base": 244917.3, "taker_buy_quote": 76254.16232 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.3169, "high": 0.3227, "low": 0.3109, "close": 0.3211, "volume": 1041487.7, "close_time": 1766534399999, "quote_volume": 330006.10398, "trades": 3464, "taker_buy_base": 537298.6, "taker_buy_quote": 170405.52581 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.3212, "high": 0.3692, "low": 0.3187, "close": 0.357, "volume": 2379244.4, "close_time": 1766537999999, "quote_volume": 811706.35252, "trades": 6574, "taker_buy_base": 1162014.9, "taker_buy_quote": 396649.87097 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.3576, "high": 0.3611, "low": 0.3399, "close": 0.3518, "volume": 936788.7, "close_time": 1766541599999, "quote_volume": 328399.91884, "trades": 2419, "taker_buy_base": 457884.7, "taker_buy_quote": 160524.0341 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.3516, "high": 0.3557, "low": 0.3293, "close": 0.3426, "volume": 828202.7, "close_time": 1766545199999, "quote_volume": 280365.12435, "trades": 3080, "taker_buy_base": 406892.3, "taker_buy_quote": 137790.89932 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.343, "high": 0.3504, "low": 0.3368, "close": 0.3417, "volume": 560005.4, "close_time": 1766548799999, "quote_volume": 191719.97776, "trades": 2431, "taker_buy_base": 255709.2, "taker_buy_quote": 87527.81086 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.3415, "high": 0.3653, "low": 0.334, "close": 0.3634, "volume": 707023.4, "close_time": 1766552399999, "quote_volume": 244740.37005, "trades": 2844, "taker_buy_base": 393780.0, "taker_buy_quote": 136499.42199 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.3628, "high": 0.375, "low": 0.353, "close": 0.3611, "volume": 816084.6, "close_time": 1766555999999, "quote_volume": 295845.19928, "trades": 3624, "taker_buy_base": 413895.5, "taker_buy_quote": 150001.07449 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.3606, "high": 0.3812, "low": 0.3563, "close": 0.3744, "volume": 949626.9, "close_time": 1766559599999, "quote_volume": 351769.39248, "trades": 3825, "taker_buy_base": 438583.4, "taker_buy_quote": 162523.49817 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.3749, "high": 0.394, "low": 0.3726, "close": 0.376, "volume": 1864765.0, "close_time": 1766563199999, "quote_volume": 715102.50025, "trades": 6522, "taker_buy_base": 862845.7, "taker_buy_quote": 331113.12638 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.3763, "high": 0.3812, "low": 0.3618, "close": 0.3648, "volume": 1210060.4, "close_time": 1766566799999, "quote_volume": 451203.06358, "trades": 5091, "taker_buy_base": 521761.4, "taker_buy_quote": 194727.50577 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.3649, "high": 0.3733, "low": 0.3591, "close": 0.3715, "volume": 837749.0, "close_time": 1766570399999, "quote_volume": 305439.76588, "trades": 4200, "taker_buy_base": 438284.3, "taker_buy_quote": 159990.5834 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.3725, "high": 0.3791, "low": 0.3644, "close": 0.3741, "volume": 623326.0, "close_time": 1766573999999, "quote_volume": 231578.50387, "trades": 3438, "taker_buy_base": 295479.3, "taker_buy_quote": 109950.29225 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.3741, "high": 0.3807, "low": 0.3654, "close": 0.3703, "volume": 878593.0, "close_time": 1766577599999, "quote_volume": 327530.24787, "trades": 3016, "taker_buy_base": 446308.4, "taker_buy_quote": 166408.49188 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.3704, "high": 0.3704, "low": 0.3412, "close": 0.3582, "volume": 1431381.2, "close_time": 1766581199999, "quote_volume": 509432.45151, "trades": 4754, "taker_buy_base": 656786.9, "taker_buy_quote": 233445.37165 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.3585, "high": 0.3661, "low": 0.3483, "close": 0.351, "volume": 698512.5, "close_time": 1766584799999, "quote_volume": 249262.48038, "trades": 2155, "taker_buy_base": 409503.3, "taker_buy_quote": 145866.64733 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.3509, "high": 0.3538, "low": 0.3419, "close": 0.3481, "volume": 568997.1, "close_time": 1766588399999, "quote_volume": 197804.52909, "trades": 2726, "taker_buy_base": 260613.3, "taker_buy_quote": 90638.29821 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.3481, "high": 0.3586, "low": 0.3453, "close": 0.3527, "volume": 539033.3, "close_time": 1766591999999, "quote_volume": 190081.39646, "trades": 2337, "taker_buy_base": 260565.5, "taker_buy_quote": 91918.82332 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.3525, "high": 0.3546, "low": 0.3461, "close": 0.3527, "volume": 478836.2, "close_time": 1766595599999, "quote_volume": 168043.98513, "trades": 1547, "taker_buy_base": 240953.1, "taker_buy_quote": 84514.95206 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.3526, "high": 0.3557, "low": 0.3449, "close": 0.3461, "volume": 344971.2, "close_time": 1766599199999, "quote_volume": 120691.9271, "trades": 985, "taker_buy_base": 165241.3, "taker_buy_quote": 57843.90919 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.3464, "high": 0.3674, "low": 0.3464, "close": 0.3616, "volume": 586142.0, "close_time": 1766602799999, "quote_volume": 210861.26322, "trades": 2520, "taker_buy_base": 272951.0, "taker_buy_quote": 98253.98869 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.3608, "high": 0.3637, "low": 0.3533, "close": 0.3593, "volume": 509515.5, "close_time": 1766606399999, "quote_volume": 182790.72809, "trades": 1654, "taker_buy_base": 243127.9, "taker_buy_quote": 87192.82069 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.3589, "high": 0.3589, "low": 0.3516, "close": 0.3543, "volume": 262897.1, "close_time": 1766609999999, "quote_volume": 93406.33118, "trades": 947, "taker_buy_base": 175530.0, "taker_buy_quote": 62369.41808 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.3559, "high": 0.3613, "low": 0.3501, "close": 0.3608, "volume": 218339.0, "close_time": 1766613599999, "quote_volume": 77391.64654, "trades": 863, "taker_buy_base": 117760.8, "taker_buy_quote": 41691.89949 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.3603, "high": 0.363, "low": 0.3535, "close": 0.3617, "volume": 195316.9, "close_time": 1766617199999, "quote_volume": 69856.45582, "trades": 726, "taker_buy_base": 70596.0, "taker_buy_quote": 25268.62462 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.3625, "high": 0.3762, "low": 0.359, "close": 0.3718, "volume": 435106.7, "close_time": 1766620799999, "quote_volume": 159846.51144, "trades": 1497, "taker_buy_base": 242102.7, "taker_buy_quote": 88844.74991 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.3717, "high": 0.3909, "low": 0.3663, "close": 0.3837, "volume": 1351574.4, "close_time": 1766624399999, "quote_volume": 511618.08575, "trades": 4694, "taker_buy_base": 698286.4, "taker_buy_quote": 264193.95274 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.3831, "high": 0.3963, "low": 0.373, "close": 0.3961, "volume": 727510.8, "close_time": 1766627999999, "quote_volume": 280274.46875, "trades": 1878, "taker_buy_base": 352974.4, "taker_buy_quote": 135839.31053 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.396, "high": 0.4119, "low": 0.3947, "close": 0.4104, "volume": 1373369.5, "close_time": 1766631599999, "quote_volume": 554931.70762, "trades": 3011, "taker_buy_base": 658122.2, "taker_buy_quote": 265704.65954 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.4107, "high": 0.4143, "low": 0.3939, "close": 0.3953, "volume": 659733.9, "close_time": 1766635199999, "quote_volume": 265503.14546, "trades": 2145, "taker_buy_base": 341095.7, "taker_buy_quote": 137113.68848 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.395, "high": 0.395, "low": 0.3785, "close": 0.3803, "volume": 642848.9, "close_time": 1766638799999, "quote_volume": 249380.98176, "trades": 2097, "taker_buy_base": 319585.4, "taker_buy_quote": 123771.78019 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.38, "high": 0.3911, "low": 0.38, "close": 0.3897, "volume": 295549.3, "close_time": 1766642399999, "quote_volume": 114045.99194, "trades": 624, "taker_buy_base": 138628.4, "taker_buy_quote": 53508.55468 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.3896, "high": 0.4035, "low": 0.387, "close": 0.4009, "volume": 527539.8, "close_time": 1766645999999, "quote_volume": 208684.59812, "trades": 1321, "taker_buy_base": 264330.0, "taker_buy_quote": 104450.4683 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.4006, "high": 0.4029, "low": 0.3872, "close": 0.388, "volume": 428157.1, "close_time": 1766649599999, "quote_volume": 169710.42779, "trades": 1713, "taker_buy_base": 204173.7, "taker_buy_quote": 80847.21529 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.3874, "high": 0.3923, "low": 0.3761, "close": 0.3788, "volume": 779668.8, "close_time": 1766653199999, "quote_volume": 300477.72526, "trades": 2143, "taker_buy_base": 380671.2, "taker_buy_quote": 146859.87021 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.3787, "high": 0.3849, "low": 0.3767, "close": 0.3819, "volume": 283680.6, "close_time": 1766656799999, "quote_volume": 108168.52235, "trades": 867, "taker_buy_base": 145327.0, "taker_buy_quote": 55433.55643 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.3824, "high": 0.3834, "low": 0.3764, "close": 0.3797, "volume": 248636.5, "close_time": 1766660399999, "quote_volume": 94423.63338, "trades": 788, "taker_buy_base": 114508.5, "taker_buy_quote": 43467.04984 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.3791, "high": 0.3868, "low": 0.3579, "close": 0.3608, "volume": 786233.6, "close_time": 1766663999999, "quote_volume": 293494.40618, "trades": 1825, "taker_buy_base": 408794.0, "taker_buy_quote": 152339.88533 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.3606, "high": 0.366, "low": 0.3477, "close": 0.3507, "volume": 876882.6, "close_time": 1766667599999, "quote_volume": 312069.17108, "trades": 2449, "taker_buy_base": 358106.8, "taker_buy_quote": 127280.06909 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.3508, "high": 0.3727, "low": 0.3478, "close": 0.3639, "volume": 942879.4, "close_time": 1766671199999, "quote_volume": 341304.21359, "trades": 2966, "taker_buy_base": 473566.8, "taker_buy_quote": 171793.12758 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.3651, "high": 0.3673, "low": 0.356, "close": 0.3565, "volume": 400493.2, "close_time": 1766674799999, "quote_volume": 144587.8941, "trades": 1401, "taker_buy_base": 164729.8, "taker_buy_quote": 59607.9616 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.3565, "high": 0.368, "low": 0.3556, "close": 0.3658, "volume": 544409.9, "close_time": 1766678399999, "quote_volume": 197221.89181, "trades": 1205, "taker_buy_base": 267091.6, "taker_buy_quote": 96723.57526 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.3651, "high": 0.3651, "low": 0.356, "close": 0.3566, "volume": 224107.5, "close_time": 1766681999999, "quote_volume": 81000.05349, "trades": 778, "taker_buy_base": 84031.4, "taker_buy_quote": 30378.12496 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.3556, "high": 0.357, "low": 0.3533, "close": 0.3549, "volume": 100231.2, "close_time": 1766685599999, "quote_volume": 35609.72098, "trades": 336, "taker_buy_base": 44003.2, "taker_buy_quote": 15623.66365 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.3551, "high": 0.3561, "low": 0.349, "close": 0.352, "volume": 163815.2, "close_time": 1766689199999, "quote_volume": 57691.54522, "trades": 546, "taker_buy_base": 83637.7, "taker_buy_quote": 29448.22128 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.3524, "high": 0.3553, "low": 0.3496, "close": 0.3502, "volume": 112260.3, "close_time": 1766692799999, "quote_volume": 39557.8636, "trades": 326, "taker_buy_base": 63001.5, "taker_buy_quote": 22195.74138 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.3501, "high": 0.3516, "low": 0.3461, "close": 0.3503, "volume": 261189.3, "close_time": 1766696399999, "quote_volume": 91107.58923, "trades": 759, "taker_buy_base": 134673.5, "taker_buy_quote": 47010.20557 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.3504, "high": 0.3564, "low": 0.3496, "close": 0.3537, "volume": 156956.9, "close_time": 1766699999999, "quote_volume": 55483.26343, "trades": 451, "taker_buy_base": 111296.6, "taker_buy_quote": 39328.84132 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.3542, "high": 0.3596, "low": 0.3484, "close": 0.3509, "volume": 164964.5, "close_time": 1766703599999, "quote_volume": 58644.07393, "trades": 413, "taker_buy_base": 70300.0, "taker_buy_quote": 24973.7672 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.3503, "high": 0.3503, "low": 0.338, "close": 0.3405, "volume": 401687.2, "close_time": 1766707199999, "quote_volume": 137627.20582, "trades": 1122, "taker_buy_base": 186192.6, "taker_buy_quote": 63744.17192 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.3404, "high": 0.3435, "low": 0.324, "close": 0.3263, "volume": 489088.8, "close_time": 1766710799999, "quote_volume": 162560.48217, "trades": 1557, "taker_buy_base": 214239.6, "taker_buy_quote": 71222.66236 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.3263, "high": 0.3318, "low": 0.3231, "close": 0.3273, "volume": 168099.3, "close_time": 1766714399999, "quote_volume": 54788.02006, "trades": 603, "taker_buy_base": 77170.8, "taker_buy_quote": 25175.36281 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.3274, "high": 0.3365, "low": 0.3255, "close": 0.3305, "volume": 279331.0, "close_time": 1766717999999, "quote_volume": 92758.30302, "trades": 785, "taker_buy_base": 136818.6, "taker_buy_quote": 45474.66417 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.3298, "high": 0.3329, "low": 0.3279, "close": 0.3295, "volume": 100078.1, "close_time": 1766721599999, "quote_volume": 33029.17272, "trades": 356, "taker_buy_base": 36320.5, "taker_buy_quote": 11986.98425 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.3296, "high": 0.3306, "low": 0.3219, "close": 0.3267, "volume": 183547.6, "close_time": 1766725199999, "quote_volume": 59898.52863, "trades": 727, "taker_buy_base": 81362.7, "taker_buy_quote": 26540.58587 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.3268, "high": 0.3313, "low": 0.3246, "close": 0.3294, "volume": 158361.1, "close_time": 1766728799999, "quote_volume": 51870.40612, "trades": 732, "taker_buy_base": 68650.5, "taker_buy_quote": 22504.82393 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.3292, "high": 0.3436, "low": 0.3287, "close": 0.3394, "volume": 481528.8, "close_time": 1766732399999, "quote_volume": 161930.04956, "trades": 1584, "taker_buy_base": 270606.5, "taker_buy_quote": 91062.30217 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.3392, "high": 0.3505, "low": 0.3373, "close": 0.3387, "volume": 290320.0, "close_time": 1766735999999, "quote_volume": 99628.81989, "trades": 1254, "taker_buy_base": 121491.3, "taker_buy_quote": 41777.81995 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.3388, "high": 0.3394, "low": 0.3319, "close": 0.3326, "volume": 244850.4, "close_time": 1766739599999, "quote_volume": 82102.51559, "trades": 825, "taker_buy_base": 70937.1, "taker_buy_quote": 23783.96764 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.3327, "high": 0.3372, "low": 0.3321, "close": 0.3354, "volume": 86432.8, "close_time": 1766743199999, "quote_volume": 28933.65749, "trades": 325, "taker_buy_base": 51675.2, "taker_buy_quote": 17310.9253 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.3358, "high": 0.342, "low": 0.334, "close": 0.3419, "volume": 136722.1, "close_time": 1766746799999, "quote_volume": 46223.03173, "trades": 589, "taker_buy_base": 65256.4, "taker_buy_quote": 22064.82463 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.3422, "high": 0.3547, "low": 0.3422, "close": 0.3476, "volume": 427587.9, "close_time": 1766750399999, "quote_volume": 149363.76078, "trades": 1125, "taker_buy_base": 153682.1, "taker_buy_quote": 53631.72226 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.3476, "high": 0.3515, "low": 0.3396, "close": 0.3408, "volume": 254156.4, "close_time": 1766753999999, "quote_volume": 87245.8467, "trades": 937, "taker_buy_base": 109895.7, "taker_buy_quote": 37786.55819 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.341, "high": 0.3547, "low": 0.3408, "close": 0.3507, "volume": 330686.7, "close_time": 1766757599999, "quote_volume": 115396.39345, "trades": 1058, "taker_buy_base": 178384.1, "taker_buy_quote": 62174.06662 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.3508, "high": 0.3635, "low": 0.3479, "close": 0.3551, "volume": 555422.9, "close_time": 1766761199999, "quote_volume": 198179.06313, "trades": 1800, "taker_buy_base": 277820.5, "taker_buy_quote": 99179.31431 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.3539, "high": 0.376, "low": 0.3503, "close": 0.3729, "volume": 569379.5, "close_time": 1766764799999, "quote_volume": 207919.32191, "trades": 2191, "taker_buy_base": 344935.2, "taker_buy_quote": 126076.10381 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.3729, "high": 0.3774, "low": 0.3559, "close": 0.358, "volume": 469763.4, "close_time": 1766768399999, "quote_volume": 172314.54332, "trades": 1706, "taker_buy_base": 192737.3, "taker_buy_quote": 70917.34967 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.3584, "high": 0.3748, "low": 0.3579, "close": 0.3724, "volume": 240079.6, "close_time": 1766771999999, "quote_volume": 88234.00798, "trades": 903, "taker_buy_base": 130016.3, "taker_buy_quote": 47692.85542 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.3722, "high": 0.3776, "low": 0.3644, "close": 0.3652, "volume": 261875.5, "close_time": 1766775599999, "quote_volume": 97152.53102, "trades": 860, "taker_buy_base": 111474.9, "taker_buy_quote": 41397.86432 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.3655, "high": 0.3688, "low": 0.3588, "close": 0.3591, "volume": 254607.1, "close_time": 1766779199999, "quote_volume": 92649.13683, "trades": 706, "taker_buy_base": 116572.1, "taker_buy_quote": 42468.57918 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.3595, "high": 0.362, "low": 0.3566, "close": 0.3597, "volume": 130488.6, "close_time": 1766782799999, "quote_volume": 46817.98495, "trades": 332, "taker_buy_base": 64549.8, "taker_buy_quote": 23153.86895 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.359, "high": 0.3663, "low": 0.3581, "close": 0.3654, "volume": 117648.6, "close_time": 1766786399999, "quote_volume": 42676.85979, "trades": 436, "taker_buy_base": 55225.0, "taker_buy_quote": 20026.03126 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.365, "high": 0.385, "low": 0.365, "close": 0.3836, "volume": 276370.9, "close_time": 1766789999999, "quote_volume": 104047.18993, "trades": 837, "taker_buy_base": 145967.2, "taker_buy_quote": 54922.24698 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.3831, "high": 0.4067, "low": 0.3831, "close": 0.3912, "volume": 727519.6, "close_time": 1766793599999, "quote_volume": 288095.45239, "trades": 2506, "taker_buy_base": 374386.7, "taker_buy_quote": 148215.94547 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.3909, "high": 0.4167, "low": 0.3785, "close": 0.4023, "volume": 1161007.3, "close_time": 1766797199999, "quote_volume": 462890.00166, "trades": 4642, "taker_buy_base": 589725.7, "taker_buy_quote": 235726.42231 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.4012, "high": 0.4038, "low": 0.3839, "close": 0.385, "volume": 373667.2, "close_time": 1766800799999, "quote_volume": 146725.72989, "trades": 1614, "taker_buy_base": 123682.4, "taker_buy_quote": 48585.57212 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.3846, "high": 0.3866, "low": 0.3766, "close": 0.3815, "volume": 175273.5, "close_time": 1766804399999, "quote_volume": 66904.29916, "trades": 842, "taker_buy_base": 94854.2, "taker_buy_quote": 36235.6745 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.3815, "high": 0.3945, "low": 0.3795, "close": 0.3919, "volume": 262538.1, "close_time": 1766807999999, "quote_volume": 101858.40808, "trades": 1000, "taker_buy_base": 133614.2, "taker_buy_quote": 51839.44438 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.3917, "high": 0.4086, "low": 0.3864, "close": 0.4013, "volume": 304613.4, "close_time": 1766811599999, "quote_volume": 122095.47847, "trades": 1427, "taker_buy_base": 165721.3, "taker_buy_quote": 66419.81483 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.4013, "high": 0.408, "low": 0.397, "close": 0.401, "volume": 333271.9, "close_time": 1766815199999, "quote_volume": 134289.82594, "trades": 1506, "taker_buy_base": 152220.8, "taker_buy_quote": 61384.85737 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.4006, "high": 0.4177, "low": 0.3969, "close": 0.4162, "volume": 323209.6, "close_time": 1766818799999, "quote_volume": 131127.34905, "trades": 1274, "taker_buy_base": 174887.2, "taker_buy_quote": 71099.62494 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.4158, "high": 0.4228, "low": 0.409, "close": 0.4133, "volume": 577550.9, "close_time": 1766822399999, "quote_volume": 239951.65382, "trades": 2103, "taker_buy_base": 304714.1, "taker_buy_quote": 126601.74262 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.413, "high": 0.4225, "low": 0.3982, "close": 0.4058, "volume": 697598.8, "close_time": 1766825999999, "quote_volume": 287174.97387, "trades": 2641, "taker_buy_base": 359819.9, "taker_buy_quote": 148385.94321 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.406, "high": 0.4152, "low": 0.4015, "close": 0.4032, "volume": 349308.9, "close_time": 1766829599999, "quote_volume": 142409.53113, "trades": 1407, "taker_buy_base": 164755.3, "taker_buy_quote": 67182.21671 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.4023, "high": 0.4056, "low": 0.3985, "close": 0.4031, "volume": 231764.6, "close_time": 1766833199999, "quote_volume": 93288.50632, "trades": 1058, "taker_buy_base": 118074.1, "taker_buy_quote": 47548.83018 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.4025, "high": 0.4038, "low": 0.3887, "close": 0.3904, "volume": 387510.1, "close_time": 1766836799999, "quote_volume": 152908.83781, "trades": 1515, "taker_buy_base": 175502.4, "taker_buy_quote": 69283.3403 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.39, "high": 0.3933, "low": 0.3832, "close": 0.386, "volume": 284996.6, "close_time": 1766840399999, "quote_volume": 110691.34141, "trades": 1016, "taker_buy_base": 131043.0, "taker_buy_quote": 50915.8071 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.3859, "high": 0.3866, "low": 0.3809, "close": 0.3817, "volume": 161708.1, "close_time": 1766843999999, "quote_volume": 62099.91327, "trades": 749, "taker_buy_base": 81110.0, "taker_buy_quote": 31164.34507 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.3824, "high": 0.3865, "low": 0.3779, "close": 0.3838, "volume": 186035.6, "close_time": 1766847599999, "quote_volume": 71153.56239, "trades": 653, "taker_buy_base": 89205.9, "taker_buy_quote": 34160.57145 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.3846, "high": 0.4028, "low": 0.3829, "close": 0.4028, "volume": 454743.4, "close_time": 1766851199999, "quote_volume": 179492.35324, "trades": 1692, "taker_buy_base": 248654.3, "taker_buy_quote": 98003.03473 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.4022, "high": 0.4089, "low": 0.3933, "close": 0.3972, "volume": 470873.0, "close_time": 1766854799999, "quote_volume": 188680.91042, "trades": 1739, "taker_buy_base": 232120.8, "taker_buy_quote": 93056.00203 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.3969, "high": 0.4003, "low": 0.3906, "close": 0.3924, "volume": 126036.2, "close_time": 1766858399999, "quote_volume": 49843.18812, "trades": 565, "taker_buy_base": 52265.0, "taker_buy_quote": 20690.1813 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.3923, "high": 0.3995, "low": 0.3905, "close": 0.3985, "volume": 87574.3, "close_time": 1766861999999, "quote_volume": 34553.41068, "trades": 466, "taker_buy_base": 46955.7, "taker_buy_quote": 18538.10181 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.3978, "high": 0.4078, "low": 0.3948, "close": 0.3981, "volume": 175151.2, "close_time": 1766865599999, "quote_volume": 70395.98945, "trades": 940, "taker_buy_base": 84136.3, "taker_buy_quote": 33835.79032 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.398, "high": 0.4065, "low": 0.397, "close": 0.4048, "volume": 206293.6, "close_time": 1766869199999, "quote_volume": 82959.32282, "trades": 753, "taker_buy_base": 106742.0, "taker_buy_quote": 42933.81461 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.4045, "high": 0.4072, "low": 0.3987, "close": 0.4039, "volume": 175669.8, "close_time": 1766872799999, "quote_volume": 70538.52173, "trades": 633, "taker_buy_base": 98297.9, "taker_buy_quote": 39495.16167 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.404, "high": 0.4052, "low": 0.3946, "close": 0.395, "volume": 179678.9, "close_time": 1766876399999, "quote_volume": 71877.53733, "trades": 587, "taker_buy_base": 87993.9, "taker_buy_quote": 35192.30078 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.3961, "high": 0.3989, "low": 0.3922, "close": 0.3958, "volume": 96660.8, "close_time": 1766879999999, "quote_volume": 38162.89408, "trades": 387, "taker_buy_base": 44808.7, "taker_buy_quote": 17688.39409 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.3956, "high": 0.4091, "low": 0.3867, "close": 0.3972, "volume": 500806.8, "close_time": 1766883599999, "quote_volume": 199388.61919, "trades": 2139, "taker_buy_base": 268606.6, "taker_buy_quote": 106998.89046 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.3969, "high": 0.4008, "low": 0.392, "close": 0.3983, "volume": 172060.0, "close_time": 1766887199999, "quote_volume": 68299.84491, "trades": 661, "taker_buy_base": 78070.2, "taker_buy_quote": 30981.7735 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.3977, "high": 0.4047, "low": 0.3944, "close": 0.4005, "volume": 361674.5, "close_time": 1766890799999, "quote_volume": 144526.78687, "trades": 948, "taker_buy_base": 205097.8, "taker_buy_quote": 81888.65353 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.4009, "high": 0.4056, "low": 0.3979, "close": 0.4015, "volume": 190505.9, "close_time": 1766894399999, "quote_volume": 76383.47819, "trades": 609, "taker_buy_base": 87477.7, "taker_buy_quote": 35046.75951 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.4011, "high": 0.4011, "low": 0.3934, "close": 0.3959, "volume": 293888.4, "close_time": 1766897999999, "quote_volume": 116866.58263, "trades": 862, "taker_buy_base": 150234.3, "taker_buy_quote": 59650.17994 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.3959, "high": 0.3987, "low": 0.3914, "close": 0.3931, "volume": 125368.6, "close_time": 1766901599999, "quote_volume": 49549.29949, "trades": 438, "taker_buy_base": 72172.3, "taker_buy_quote": 28500.83593 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.3935, "high": 0.4022, "low": 0.3928, "close": 0.4005, "volume": 169797.2, "close_time": 1766905199999, "quote_volume": 67370.15678, "trades": 535, "taker_buy_base": 85720.8, "taker_buy_quote": 33990.69636 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.402, "high": 0.4034, "low": 0.3957, "close": 0.4007, "volume": 143605.1, "close_time": 1766908799999, "quote_volume": 57450.8967, "trades": 569, "taker_buy_base": 72435.8, "taker_buy_quote": 28950.83257 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.4003, "high": 0.4008, "low": 0.3924, "close": 0.3963, "volume": 177839.0, "close_time": 1766912399999, "quote_volume": 70448.00885, "trades": 598, "taker_buy_base": 111250.0, "taker_buy_quote": 44020.56548 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.3973, "high": 0.3985, "low": 0.3879, "close": 0.3894, "volume": 241946.7, "close_time": 1766915999999, "quote_volume": 94861.39698, "trades": 721, "taker_buy_base": 124401.7, "taker_buy_quote": 48738.12942 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.3898, "high": 0.3937, "low": 0.3889, "close": 0.3907, "volume": 156146.1, "close_time": 1766919599999, "quote_volume": 61153.26329, "trades": 543, "taker_buy_base": 80877.3, "taker_buy_quote": 31678.38638 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.3906, "high": 0.3947, "low": 0.381, "close": 0.3834, "volume": 187448.8, "close_time": 1766923199999, "quote_volume": 72276.26141, "trades": 923, "taker_buy_base": 80368.1, "taker_buy_quote": 31012.54933 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.3828, "high": 0.3892, "low": 0.3789, "close": 0.3824, "volume": 349402.2, "close_time": 1766926799999, "quote_volume": 133946.94758, "trades": 981, "taker_buy_base": 209204.5, "taker_buy_quote": 80162.07309 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.3826, "high": 0.3868, "low": 0.382, "close": 0.3842, "volume": 128728.6, "close_time": 1766930399999, "quote_volume": 49489.99767, "trades": 590, "taker_buy_base": 56576.1, "taker_buy_quote": 21741.61645 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.3849, "high": 0.3886, "low": 0.3755, "close": 0.3764, "volume": 246405.8, "close_time": 1766933999999, "quote_volume": 93873.13474, "trades": 900, "taker_buy_base": 117742.3, "taker_buy_quote": 44877.63883 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.3764, "high": 0.3774, "low": 0.3723, "close": 0.3747, "volume": 163085.9, "close_time": 1766937599999, "quote_volume": 61044.54081, "trades": 595, "taker_buy_base": 100814.0, "taker_buy_quote": 37736.5562 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.3747, "high": 0.3806, "low": 0.3717, "close": 0.3788, "volume": 131640.5, "close_time": 1766941199999, "quote_volume": 49549.68695, "trades": 540, "taker_buy_base": 77462.3, "taker_buy_quote": 29136.35623 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.38, "high": 0.3809, "low": 0.3774, "close": 0.3776, "volume": 71666.2, "close_time": 1766944799999, "quote_volume": 27156.72538, "trades": 274, "taker_buy_base": 34262.9, "taker_buy_quote": 12989.98614 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.3783, "high": 0.3788, "low": 0.3639, "close": 0.3647, "volume": 286823.7, "close_time": 1766948399999, "quote_volume": 106200.48813, "trades": 690, "taker_buy_base": 118808.8, "taker_buy_quote": 43920.44839 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.3648, "high": 0.3666, "low": 0.3621, "close": 0.3659, "volume": 113741.0, "close_time": 1766951999999, "quote_volume": 41453.16224, "trades": 382, "taker_buy_base": 73604.5, "taker_buy_quote": 26826.82303 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.3655, "high": 0.3663, "low": 0.3569, "close": 0.3585, "volume": 199223.2, "close_time": 1766955599999, "quote_volume": 71766.82828, "trades": 630, "taker_buy_base": 75743.5, "taker_buy_quote": 27296.28062 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.3584, "high": 0.3644, "low": 0.3548, "close": 0.3634, "volume": 170097.7, "close_time": 1766959199999, "quote_volume": 61025.98214, "trades": 517, "taker_buy_base": 97681.4, "taker_buy_quote": 35034.50196 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.3626, "high": 0.3786, "low": 0.3622, "close": 0.3745, "volume": 261218.5, "close_time": 1766962799999, "quote_volume": 97002.11582, "trades": 860, "taker_buy_base": 151217.8, "taker_buy_quote": 56164.41024 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.3751, "high": 0.38, "low": 0.3734, "close": 0.3748, "volume": 108368.0, "close_time": 1766966399999, "quote_volume": 40777.59247, "trades": 430, "taker_buy_base": 59549.5, "taker_buy_quote": 22407.30329 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.375, "high": 0.3797, "low": 0.3642, "close": 0.3692, "volume": 208695.6, "close_time": 1766969999999, "quote_volume": 77646.18424, "trades": 852, "taker_buy_base": 97465.7, "taker_buy_quote": 36218.23157 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.3686, "high": 0.3753, "low": 0.3651, "close": 0.3726, "volume": 133953.0, "close_time": 1766973599999, "quote_volume": 49598.97822, "trades": 606, "taker_buy_base": 66773.7, "taker_buy_quote": 24725.86768 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.3724, "high": 0.3763, "low": 0.3689, "close": 0.3731, "volume": 129762.9, "close_time": 1766977199999, "quote_volume": 48357.26914, "trades": 787, "taker_buy_base": 54368.9, "taker_buy_quote": 20267.78871 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.3744, "high": 0.3838, "low": 0.3725, "close": 0.3759, "volume": 229679.1, "close_time": 1766980799999, "quote_volume": 87273.31274, "trades": 799, "taker_buy_base": 119680.7, "taker_buy_quote": 45525.52347 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.3758, "high": 0.3832, "low": 0.3749, "close": 0.3797, "volume": 182077.8, "close_time": 1766984399999, "quote_volume": 69045.59214, "trades": 767, "taker_buy_base": 87495.6, "taker_buy_quote": 33170.26174 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.3803, "high": 0.3945, "low": 0.3802, "close": 0.3896, "volume": 306422.8, "close_time": 1766987999999, "quote_volume": 119134.75234, "trades": 1095, "taker_buy_base": 166749.5, "taker_buy_quote": 64857.67777 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.3895, "high": 0.3895, "low": 0.3798, "close": 0.3827, "volume": 123972.8, "close_time": 1766991599999, "quote_volume": 47451.31812, "trades": 450, "taker_buy_base": 48861.2, "taker_buy_quote": 18706.51093 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.382, "high": 0.3883, "low": 0.3802, "close": 0.3834, "volume": 164873.3, "close_time": 1766995199999, "quote_volume": 63350.48824, "trades": 703, "taker_buy_base": 88924.4, "taker_buy_quote": 34151.51803 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.3838, "high": 0.3877, "low": 0.381, "close": 0.381, "volume": 86317.0, "close_time": 1766998799999, "quote_volume": 33138.64123, "trades": 384, "taker_buy_base": 32163.1, "taker_buy_quote": 12366.14672 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.3808, "high": 0.381, "low": 0.3681, "close": 0.3745, "volume": 207885.5, "close_time": 1767002399999, "quote_volume": 77900.65569, "trades": 749, "taker_buy_base": 109955.2, "taker_buy_quote": 41178.18896 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.3743, "high": 0.3811, "low": 0.3736, "close": 0.3774, "volume": 209657.5, "close_time": 1767005999999, "quote_volume": 79043.9437, "trades": 568, "taker_buy_base": 102177.7, "taker_buy_quote": 38528.46948 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.3772, "high": 0.3908, "low": 0.3743, "close": 0.386, "volume": 316911.2, "close_time": 1767009599999, "quote_volume": 121765.70369, "trades": 887, "taker_buy_base": 170325.8, "taker_buy_quote": 65403.56765 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.3866, "high": 0.3939, "low": 0.3756, "close": 0.3857, "volume": 692079.3, "close_time": 1767013199999, "quote_volume": 266297.34957, "trades": 2635, "taker_buy_base": 339386.7, "taker_buy_quote": 130391.63694 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.3854, "high": 0.3857, "low": 0.3769, "close": 0.3794, "volume": 129948.5, "close_time": 1767016799999, "quote_volume": 49581.84602, "trades": 530, "taker_buy_base": 63056.8, "taker_buy_quote": 24075.33957 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.3808, "high": 0.3831, "low": 0.3695, "close": 0.3703, "volume": 131060.5, "close_time": 1767020399999, "quote_volume": 49429.19843, "trades": 648, "taker_buy_base": 57561.4, "taker_buy_quote": 21692.6638 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.3716, "high": 0.3772, "low": 0.3671, "close": 0.3689, "volume": 159735.7, "close_time": 1767023999999, "quote_volume": 59401.13813, "trades": 710, "taker_buy_base": 92468.8, "taker_buy_quote": 34396.4865 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.3681, "high": 0.3715, "low": 0.3651, "close": 0.366, "volume": 123161.3, "close_time": 1767027599999, "quote_volume": 45254.76564, "trades": 494, "taker_buy_base": 56843.6, "taker_buy_quote": 20892.44982 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.3661, "high": 0.3719, "low": 0.3654, "close": 0.3717, "volume": 99795.3, "close_time": 1767031199999, "quote_volume": 36739.90859, "trades": 388, "taker_buy_base": 55937.7, "taker_buy_quote": 20616.34151 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.372, "high": 0.3835, "low": 0.3714, "close": 0.3815, "volume": 185234.5, "close_time": 1767034799999, "quote_volume": 69784.34209, "trades": 704, "taker_buy_base": 96816.3, "taker_buy_quote": 36526.80922 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.3814, "high": 0.4056, "low": 0.3803, "close": 0.403, "volume": 561718.0, "close_time": 1767038399999, "quote_volume": 221118.87214, "trades": 1661, "taker_buy_base": 307121.5, "taker_buy_quote": 121191.0955 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.4028, "high": 0.4062, "low": 0.3955, "close": 0.398, "volume": 369254.1, "close_time": 1767041999999, "quote_volume": 147552.94944, "trades": 1207, "taker_buy_base": 158362.3, "taker_buy_quote": 63307.30319 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.3977, "high": 0.44, "low": 0.3929, "close": 0.4388, "volume": 1175372.2, "close_time": 1767045599999, "quote_volume": 489844.44849, "trades": 3377, "taker_buy_base": 604378.8, "taker_buy_quote": 252613.668 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.4377, "high": 0.4393, "low": 0.4156, "close": 0.4182, "volume": 610973.0, "close_time": 1767049199999, "quote_volume": 259217.87349, "trades": 1603, "taker_buy_base": 264262.4, "taker_buy_quote": 112082.24384 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.4178, "high": 0.4242, "low": 0.4153, "close": 0.4218, "volume": 364041.1, "close_time": 1767052799999, "quote_volume": 153199.94226, "trades": 822, "taker_buy_base": 195089.9, "taker_buy_quote": 82194.55823 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.4215, "high": 0.4274, "low": 0.4019, "close": 0.4096, "volume": 490669.0, "close_time": 1767056399999, "quote_volume": 201975.82334, "trades": 1480, "taker_buy_base": 253384.0, "taker_buy_quote": 104309.64629 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.4093, "high": 0.414, "low": 0.404, "close": 0.4041, "volume": 294200.1, "close_time": 1767059999999, "quote_volume": 120142.8586, "trades": 795, "taker_buy_base": 148498.7, "taker_buy_quote": 60697.54488 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.4041, "high": 0.4102, "low": 0.4009, "close": 0.41, "volume": 156574.2, "close_time": 1767063599999, "quote_volume": 63566.30572, "trades": 507, "taker_buy_base": 87469.0, "taker_buy_quote": 35525.61361 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.41, "high": 0.4177, "low": 0.4043, "close": 0.409, "volume": 164522.3, "close_time": 1767067199999, "quote_volume": 67816.3691, "trades": 679, "taker_buy_base": 84921.2, "taker_buy_quote": 34970.87508 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.4089, "high": 0.4142, "low": 0.4034, "close": 0.4052, "volume": 137751.8, "close_time": 1767070799999, "quote_volume": 56418.2376, "trades": 613, "taker_buy_base": 65094.1, "taker_buy_quote": 26644.48136 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.4049, "high": 0.4057, "low": 0.3915, "close": 0.3938, "volume": 204752.8, "close_time": 1767074399999, "quote_volume": 81271.21044, "trades": 913, "taker_buy_base": 98652.7, "taker_buy_quote": 39214.11379 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.3937, "high": 0.399, "low": 0.3896, "close": 0.3959, "volume": 159901.1, "close_time": 1767077999999, "quote_volume": 63207.60108, "trades": 614, "taker_buy_base": 67593.1, "taker_buy_quote": 26672.53277 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.3959, "high": 0.4023, "low": 0.3933, "close": 0.3963, "volume": 211317.7, "close_time": 1767081599999, "quote_volume": 83984.49129, "trades": 900, "taker_buy_base": 90263.5, "taker_buy_quote": 35929.87015 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.3956, "high": 0.4006, "low": 0.3941, "close": 0.3981, "volume": 288279.2, "close_time": 1767085199999, "quote_volume": 114486.41977, "trades": 871, "taker_buy_base": 130506.5, "taker_buy_quote": 51891.60292 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.398, "high": 0.399, "low": 0.3856, "close": 0.3863, "volume": 281886.0, "close_time": 1767088799999, "quote_volume": 110294.06527, "trades": 982, "taker_buy_base": 155138.9, "taker_buy_quote": 60761.92389 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.3863, "high": 0.3916, "low": 0.3848, "close": 0.3885, "volume": 229442.5, "close_time": 1767092399999, "quote_volume": 88874.07645, "trades": 578, "taker_buy_base": 119771.2, "taker_buy_quote": 46396.96671 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.3885, "high": 0.3929, "low": 0.3853, "close": 0.387, "volume": 113130.7, "close_time": 1767095999999, "quote_volume": 44113.79235, "trades": 424, "taker_buy_base": 50300.2, "taker_buy_quote": 19622.67637 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.387, "high": 0.3925, "low": 0.3859, "close": 0.3889, "volume": 78368.7, "close_time": 1767099599999, "quote_volume": 30532.35519, "trades": 409, "taker_buy_base": 50941.0, "taker_buy_quote": 19857.14791 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.3891, "high": 0.3957, "low": 0.3881, "close": 0.3907, "volume": 65960.1, "close_time": 1767103199999, "quote_volume": 25858.16958, "trades": 395, "taker_buy_base": 36511.7, "taker_buy_quote": 14319.82564 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.3905, "high": 0.3952, "low": 0.3868, "close": 0.3946, "volume": 113636.9, "close_time": 1767106799999, "quote_volume": 44402.18567, "trades": 491, "taker_buy_base": 77792.4, "taker_buy_quote": 30405.63135 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.3946, "high": 0.397, "low": 0.3923, "close": 0.3945, "volume": 118316.3, "close_time": 1767110399999, "quote_volume": 46670.49831, "trades": 457, "taker_buy_base": 62148.1, "taker_buy_quote": 24511.2704 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.3938, "high": 0.395, "low": 0.3871, "close": 0.3917, "volume": 124953.8, "close_time": 1767113999999, "quote_volume": 48774.48174, "trades": 729, "taker_buy_base": 61917.9, "taker_buy_quote": 24150.01795 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.3911, "high": 0.3979, "low": 0.3894, "close": 0.3894, "volume": 216136.3, "close_time": 1767117599999, "quote_volume": 85056.48567, "trades": 746, "taker_buy_base": 96500.7, "taker_buy_quote": 37859.43884 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.3897, "high": 0.3917, "low": 0.3861, "close": 0.3893, "volume": 154121.9, "close_time": 1767121199999, "quote_volume": 59894.09058, "trades": 474, "taker_buy_base": 72372.0, "taker_buy_quote": 28125.6184 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.3888, "high": 0.3909, "low": 0.3862, "close": 0.3892, "volume": 71392.3, "close_time": 1767124799999, "quote_volume": 27730.59498, "trades": 244, "taker_buy_base": 33730.7, "taker_buy_quote": 13100.38445 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.3892, "high": 0.3895, "low": 0.3782, "close": 0.3805, "volume": 360284.0, "close_time": 1767128399999, "quote_volume": 137520.69594, "trades": 782, "taker_buy_base": 166611.0, "taker_buy_quote": 63671.66998 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.3803, "high": 0.3838, "low": 0.3776, "close": 0.3798, "volume": 159468.2, "close_time": 1767131999999, "quote_volume": 60744.35132, "trades": 435, "taker_buy_base": 91053.9, "taker_buy_quote": 34696.08926 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.3799, "high": 0.3843, "low": 0.3799, "close": 0.3837, "volume": 88180.7, "close_time": 1767135599999, "quote_volume": 33745.66307, "trades": 217, "taker_buy_base": 57093.0, "taker_buy_quote": 21844.19246 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.3828, "high": 0.3901, "low": 0.3827, "close": 0.3854, "volume": 215319.9, "close_time": 1767139199999, "quote_volume": 83366.03791, "trades": 504, "taker_buy_base": 145288.0, "taker_buy_quote": 56292.02403 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.3849, "high": 0.3849, "low": 0.3712, "close": 0.3746, "volume": 216110.8, "close_time": 1767142799999, "quote_volume": 81391.54856, "trades": 784, "taker_buy_base": 89779.0, "taker_buy_quote": 33769.67391 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.3746, "high": 0.3809, "low": 0.3744, "close": 0.3789, "volume": 75215.4, "close_time": 1767146399999, "quote_volume": 28342.33195, "trades": 270, "taker_buy_base": 33685.5, "taker_buy_quote": 12685.03859 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.3791, "high": 0.3818, "low": 0.3729, "close": 0.374, "volume": 53688.3, "close_time": 1767149999999, "quote_volume": 20270.96875, "trades": 373, "taker_buy_base": 24022.8, "taker_buy_quote": 9083.27872 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.3736, "high": 0.3776, "low": 0.3718, "close": 0.3771, "volume": 73058.1, "close_time": 1767153599999, "quote_volume": 27301.56886, "trades": 241, "taker_buy_base": 16732.5, "taker_buy_quote": 6282.88533 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.3768, "high": 0.3776, "low": 0.3696, "close": 0.3727, "volume": 87194.4, "close_time": 1767157199999, "quote_volume": 32516.99196, "trades": 447, "taker_buy_base": 43239.8, "taker_buy_quote": 16106.61017 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.3727, "high": 0.3734, "low": 0.37, "close": 0.3721, "volume": 58454.5, "close_time": 1767160799999, "quote_volume": 21715.64971, "trades": 277, "taker_buy_base": 26363.4, "taker_buy_quote": 9794.46826 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.3717, "high": 0.3776, "low": 0.3716, "close": 0.3734, "volume": 135548.4, "close_time": 1767164399999, "quote_volume": 50733.71092, "trades": 373, "taker_buy_base": 24535.1, "taker_buy_quote": 9194.4233 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.3727, "high": 0.3744, "low": 0.3707, "close": 0.3738, "volume": 106247.2, "close_time": 1767167999999, "quote_volume": 39563.788, "trades": 327, "taker_buy_base": 31068.7, "taker_buy_quote": 11590.5801 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.3735, "high": 0.3735, "low": 0.3679, "close": 0.3682, "volume": 71480.8, "close_time": 1767171599999, "quote_volume": 26458.56157, "trades": 326, "taker_buy_base": 38108.5, "taker_buy_quote": 14099.61085 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.3681, "high": 0.3703, "low": 0.366, "close": 0.3697, "volume": 63918.8, "close_time": 1767175199999, "quote_volume": 23511.59286, "trades": 314, "taker_buy_base": 31121.9, "taker_buy_quote": 11442.87956 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.3698, "high": 0.3708, "low": 0.3665, "close": 0.3665, "volume": 91517.7, "close_time": 1767178799999, "quote_volume": 33707.27753, "trades": 167, "taker_buy_base": 76943.1, "taker_buy_quote": 28341.81058 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.367, "high": 0.369, "low": 0.366, "close": 0.3675, "volume": 54188.4, "close_time": 1767182399999, "quote_volume": 19909.25639, "trades": 210, "taker_buy_base": 24587.8, "taker_buy_quote": 9035.88063 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.3667, "high": 0.3667, "low": 0.36, "close": 0.3615, "volume": 119720.4, "close_time": 1767185999999, "quote_volume": 43545.90686, "trades": 460, "taker_buy_base": 59319.5, "taker_buy_quote": 21572.36551 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.3614, "high": 0.3637, "low": 0.3591, "close": 0.3591, "volume": 51570.7, "close_time": 1767189599999, "quote_volume": 18611.20793, "trades": 217, "taker_buy_base": 20167.8, "taker_buy_quote": 7282.94817 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.3594, "high": 0.3625, "low": 0.3518, "close": 0.3525, "volume": 109446.5, "close_time": 1767193199999, "quote_volume": 39023.06708, "trades": 452, "taker_buy_base": 51553.7, "taker_buy_quote": 18376.50103 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.3516, "high": 0.3524, "low": 0.3448, "close": 0.3463, "volume": 124024.2, "close_time": 1767196799999, "quote_volume": 43210.88635, "trades": 576, "taker_buy_base": 74674.8, "taker_buy_quote": 26019.37835 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.3465, "high": 0.3492, "low": 0.3417, "close": 0.3477, "volume": 203380.4, "close_time": 1767200399999, "quote_volume": 70510.19796, "trades": 493, "taker_buy_base": 94574.9, "taker_buy_quote": 32777.84511 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.3474, "high": 0.3531, "low": 0.3463, "close": 0.3485, "volume": 78740.7, "close_time": 1767203999999, "quote_volume": 27575.4934, "trades": 387, "taker_buy_base": 27877.1, "taker_buy_quote": 9760.23048 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.3487, "high": 0.3517, "low": 0.3478, "close": 0.3505, "volume": 126320.7, "close_time": 1767207599999, "quote_volume": 44249.66117, "trades": 436, "taker_buy_base": 71352.6, "taker_buy_quote": 25008.6063 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.3506, "high": 0.366, "low": 0.3502, "close": 0.3606, "volume": 284250.9, "close_time": 1767211199999, "quote_volume": 102081.26732, "trades": 745, "taker_buy_base": 152739.3, "taker_buy_quote": 54829.61097 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.3604, "high": 0.3608, "low": 0.3542, "close": 0.3573, "volume": 130034.9, "close_time": 1767214799999, "quote_volume": 46391.72234, "trades": 331, "taker_buy_base": 56039.2, "taker_buy_quote": 20032.4895 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.3566, "high": 0.358, "low": 0.3545, "close": 0.355, "volume": 50961.0, "close_time": 1767218399999, "quote_volume": 18126.3593, "trades": 163, "taker_buy_base": 23147.6, "taker_buy_quote": 8237.46455 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.355, "high": 0.3568, "low": 0.3534, "close": 0.3548, "volume": 103960.6, "close_time": 1767221999999, "quote_volume": 36861.62074, "trades": 202, "taker_buy_base": 69905.5, "taker_buy_quote": 24776.57046 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.3534, "high": 0.3539, "low": 0.3462, "close": 0.3463, "volume": 126742.4, "close_time": 1767225599999, "quote_volume": 44323.36459, "trades": 322, "taker_buy_base": 45402.7, "taker_buy_quote": 15913.76214 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.3481, "high": 0.3481, "low": 0.3342, "close": 0.3358, "volume": 283074.1, "close_time": 1767229199999, "quote_volume": 96043.71608, "trades": 765, "taker_buy_base": 139989.7, "taker_buy_quote": 47500.01272 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.3361, "high": 0.3385, "low": 0.332, "close": 0.3335, "volume": 98078.2, "close_time": 1767232799999, "quote_volume": 32866.24059, "trades": 300, "taker_buy_base": 34089.6, "taker_buy_quote": 11418.18219 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.3331, "high": 0.3484, "low": 0.3322, "close": 0.3448, "volume": 172367.3, "close_time": 1767236399999, "quote_volume": 58702.96077, "trades": 531, "taker_buy_base": 99760.3, "taker_buy_quote": 33937.7152 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.3446, "high": 0.3467, "low": 0.3416, "close": 0.3432, "volume": 65012.1, "close_time": 1767239999999, "quote_volume": 22323.17769, "trades": 231, "taker_buy_base": 34448.0, "taker_buy_quote": 11838.94239 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.3431, "high": 0.344, "low": 0.3388, "close": 0.3391, "volume": 67081.2, "close_time": 1767243599999, "quote_volume": 22884.82628, "trades": 237, "taker_buy_base": 16188.0, "taker_buy_quote": 5535.78994 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.3403, "high": 0.3428, "low": 0.3396, "close": 0.3396, "volume": 76478.3, "close_time": 1767247199999, "quote_volume": 26111.64717, "trades": 196, "taker_buy_base": 30888.1, "taker_buy_quote": 10548.14104 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.3408, "high": 0.3412, "low": 0.3375, "close": 0.3399, "volume": 26723.7, "close_time": 1767250799999, "quote_volume": 9051.25353, "trades": 122, "taker_buy_base": 16681.4, "taker_buy_quote": 5652.21548 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.3405, "high": 0.3426, "low": 0.3383, "close": 0.34, "volume": 19275.0, "close_time": 1767254399999, "quote_volume": 6563.22931, "trades": 94, "taker_buy_base": 13233.1, "taker_buy_quote": 4506.81788 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.3399, "high": 0.3419, "low": 0.338, "close": 0.3416, "volume": 50569.5, "close_time": 1767257999999, "quote_volume": 17190.39922, "trades": 162, "taker_buy_base": 20877.0, "taker_buy_quote": 7105.77265 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.3416, "high": 0.3447, "low": 0.3405, "close": 0.3406, "volume": 40878.0, "close_time": 1767261599999, "quote_volume": 13996.65928, "trades": 183, "taker_buy_base": 17497.2, "taker_buy_quote": 5990.53427 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.3408, "high": 0.3457, "low": 0.3402, "close": 0.3443, "volume": 25940.8, "close_time": 1767265199999, "quote_volume": 8881.45295, "trades": 108, "taker_buy_base": 12050.5, "taker_buy_quote": 4126.90825 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.3449, "high": 0.3589, "low": 0.3449, "close": 0.3541, "volume": 210955.8, "close_time": 1767268799999, "quote_volume": 74721.24648, "trades": 807, "taker_buy_base": 97284.6, "taker_buy_quote": 34397.21772 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.354, "high": 0.357, "low": 0.3485, "close": 0.3507, "volume": 245972.0, "close_time": 1767272399999, "quote_volume": 86598.61088, "trades": 540, "taker_buy_base": 116621.6, "taker_buy_quote": 41123.75827 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.3507, "high": 0.3512, "low": 0.3464, "close": 0.3478, "volume": 145190.0, "close_time": 1767275999999, "quote_volume": 50562.2828, "trades": 341, "taker_buy_base": 80843.8, "taker_buy_quote": 28171.0238 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.3474, "high": 0.3626, "low": 0.3474, "close": 0.3548, "volume": 235385.5, "close_time": 1767279599999, "quote_volume": 84186.72812, "trades": 555, "taker_buy_base": 139495.2, "taker_buy_quote": 49739.20844 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.3553, "high": 0.3593, "low": 0.3544, "close": 0.3555, "volume": 133623.7, "close_time": 1767283199999, "quote_volume": 47624.78986, "trades": 383, "taker_buy_base": 86501.4, "taker_buy_quote": 30829.88775 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.3558, "high": 0.3581, "low": 0.3512, "close": 0.352, "volume": 60210.5, "close_time": 1767286799999, "quote_volume": 21311.32619, "trades": 216, "taker_buy_base": 25577.1, "taker_buy_quote": 9055.13091 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.3514, "high": 0.3573, "low": 0.3505, "close": 0.3563, "volume": 70552.7, "close_time": 1767290399999, "quote_volume": 25020.6788, "trades": 235, "taker_buy_base": 56129.0, "taker_buy_quote": 19907.6967 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.3568, "high": 0.3588, "low": 0.3563, "close": 0.357, "volume": 21456.7, "close_time": 1767293999999, "quote_volume": 7665.93671, "trades": 89, "taker_buy_base": 11408.1, "taker_buy_quote": 4077.52453 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.3571, "high": 0.3575, "low": 0.3534, "close": 0.3554, "volume": 53977.7, "close_time": 1767297599999, "quote_volume": 19148.74284, "trades": 204, "taker_buy_base": 10569.4, "taker_buy_quote": 3759.17113 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.3551, "high": 0.3551, "low": 0.3479, "close": 0.3489, "volume": 94459.1, "close_time": 1767301199999, "quote_volume": 33142.60351, "trades": 262, "taker_buy_base": 21998.5, "taker_buy_quote": 7705.31695 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.3491, "high": 0.3504, "low": 0.3477, "close": 0.3478, "volume": 25178.8, "close_time": 1767304799999, "quote_volume": 8785.24324, "trades": 85, "taker_buy_base": 10431.3, "taker_buy_quote": 3648.02227 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.348, "high": 0.3509, "low": 0.3467, "close": 0.3507, "volume": 87193.7, "close_time": 1767308399999, "quote_volume": 30420.77408, "trades": 191, "taker_buy_base": 48173.1, "taker_buy_quote": 16815.29958 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.3504, "high": 0.3504, "low": 0.3474, "close": 0.3474, "volume": 30316.1, "close_time": 1767311999999, "quote_volume": 10563.71117, "trades": 107, "taker_buy_base": 12672.5, "taker_buy_quote": 4417.26544 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.3478, "high": 0.3666, "low": 0.3456, "close": 0.363, "volume": 426572.1, "close_time": 1767315599999, "quote_volume": 152108.39635, "trades": 2001, "taker_buy_base": 259072.9, "taker_buy_quote": 92408.12155 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.3623, "high": 0.3729, "low": 0.359, "close": 0.3619, "volume": 164747.9, "close_time": 1767319199999, "quote_volume": 60199.21211, "trades": 944, "taker_buy_base": 73594.1, "taker_buy_quote": 26910.82593 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.3627, "high": 0.3696, "low": 0.3595, "close": 0.3626, "volume": 141665.0, "close_time": 1767322799999, "quote_volume": 51522.15601, "trades": 789, "taker_buy_base": 64079.8, "taker_buy_quote": 23333.59744 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.3626, "high": 0.3672, "low": 0.3589, "close": 0.3628, "volume": 103416.3, "close_time": 1767326399999, "quote_volume": 37574.56963, "trades": 530, "taker_buy_base": 34295.0, "taker_buy_quote": 12462.97074 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.3629, "high": 0.3652, "low": 0.3594, "close": 0.3632, "volume": 97555.8, "close_time": 1767329999999, "quote_volume": 35294.53538, "trades": 370, "taker_buy_base": 57084.1, "taker_buy_quote": 20648.28592 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.3635, "high": 0.3675, "low": 0.3608, "close": 0.3625, "volume": 66968.4, "close_time": 1767333599999, "quote_volume": 24384.81725, "trades": 295, "taker_buy_base": 28560.7, "taker_buy_quote": 10393.66042 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.3629, "high": 0.3644, "low": 0.3602, "close": 0.3612, "volume": 61393.2, "close_time": 1767337199999, "quote_volume": 22224.45027, "trades": 208, "taker_buy_base": 26243.4, "taker_buy_quote": 9503.0318 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.3617, "high": 0.365, "low": 0.3561, "close": 0.3647, "volume": 69660.3, "close_time": 1767340799999, "quote_volume": 25052.69227, "trades": 314, "taker_buy_base": 30983.1, "taker_buy_quote": 11163.51548 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.3644, "high": 0.3644, "low": 0.3557, "close": 0.3561, "volume": 69793.0, "close_time": 1767344399999, "quote_volume": 25256.32958, "trades": 220, "taker_buy_base": 17918.9, "taker_buy_quote": 6453.61586 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.3567, "high": 0.3583, "low": 0.3544, "close": 0.3566, "volume": 33473.5, "close_time": 1767347999999, "quote_volume": 11937.86303, "trades": 167, "taker_buy_base": 14502.9, "taker_buy_quote": 5174.96638 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.3567, "high": 0.3576, "low": 0.3517, "close": 0.352, "volume": 57877.4, "close_time": 1767351599999, "quote_volume": 20523.43443, "trades": 215, "taker_buy_base": 19465.2, "taker_buy_quote": 6905.62863 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.3529, "high": 0.3536, "low": 0.3497, "close": 0.3517, "volume": 66502.6, "close_time": 1767355199999, "quote_volume": 23435.71821, "trades": 246, "taker_buy_base": 15714.5, "taker_buy_quote": 5537.46127 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.3517, "high": 0.353, "low": 0.349, "close": 0.3507, "volume": 59640.5, "close_time": 1767358799999, "quote_volume": 20913.59003, "trades": 203, "taker_buy_base": 21089.7, "taker_buy_quote": 7400.31651 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.3503, "high": 0.3562, "low": 0.3503, "close": 0.3536, "volume": 36843.3, "close_time": 1767362399999, "quote_volume": 13031.86062, "trades": 148, "taker_buy_base": 16429.8, "taker_buy_quote": 5804.83022 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.3528, "high": 0.3565, "low": 0.3511, "close": 0.3539, "volume": 112186.5, "close_time": 1767365999999, "quote_volume": 39632.07729, "trades": 390, "taker_buy_base": 43047.2, "taker_buy_quote": 15214.93192 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.3544, "high": 0.3558, "low": 0.3508, "close": 0.3541, "volume": 67466.4, "close_time": 1767369599999, "quote_volume": 23815.06681, "trades": 181, "taker_buy_base": 29407.9, "taker_buy_quote": 10375.02999 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.3542, "high": 0.3609, "low": 0.3526, "close": 0.357, "volume": 159895.1, "close_time": 1767373199999, "quote_volume": 57027.03882, "trades": 526, "taker_buy_base": 72934.7, "taker_buy_quote": 26020.22045 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.3577, "high": 0.3614, "low": 0.3571, "close": 0.3584, "volume": 62398.2, "close_time": 1767376799999, "quote_volume": 22394.20524, "trades": 318, "taker_buy_base": 29016.2, "taker_buy_quote": 10422.03634 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.3582, "high": 0.3588, "low": 0.3558, "close": 0.357, "volume": 91007.1, "close_time": 1767380399999, "quote_volume": 32499.70923, "trades": 210, "taker_buy_base": 48522.4, "taker_buy_quote": 17334.71823 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.3568, "high": 0.3584, "low": 0.3553, "close": 0.3556, "volume": 134417.1, "close_time": 1767383999999, "quote_volume": 47965.0338, "trades": 264, "taker_buy_base": 78395.1, "taker_buy_quote": 27977.69604 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.3555, "high": 0.3573, "low": 0.3537, "close": 0.3537, "volume": 143313.2, "close_time": 1767387599999, "quote_volume": 50973.02411, "trades": 337, "taker_buy_base": 70960.2, "taker_buy_quote": 25244.10202 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.3539, "high": 0.356, "low": 0.3526, "close": 0.3559, "volume": 52446.6, "close_time": 1767391199999, "quote_volume": 18582.57502, "trades": 133, "taker_buy_base": 29778.7, "taker_buy_quote": 10552.83187 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.3567, "high": 0.36, "low": 0.3565, "close": 0.3593, "volume": 16768.1, "close_time": 1767394799999, "quote_volume": 6014.81379, "trades": 62, "taker_buy_base": 5999.8, "taker_buy_quote": 2153.85403 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.3593, "high": 0.3628, "low": 0.3585, "close": 0.3614, "volume": 95766.9, "close_time": 1767398399999, "quote_volume": 34554.17531, "trades": 254, "taker_buy_base": 26608.1, "taker_buy_quote": 9604.84468 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.3619, "high": 0.3715, "low": 0.3581, "close": 0.3697, "volume": 507779.3, "close_time": 1767401999999, "quote_volume": 185974.2657, "trades": 2584, "taker_buy_base": 283042.3, "taker_buy_quote": 103681.21482 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.3693, "high": 0.3722, "low": 0.3621, "close": 0.3629, "volume": 240526.1, "close_time": 1767405599999, "quote_volume": 88312.37131, "trades": 650, "taker_buy_base": 103334.3, "taker_buy_quote": 37903.28985 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.362, "high": 0.3629, "low": 0.3589, "close": 0.3612, "volume": 178041.2, "close_time": 1767409199999, "quote_volume": 64232.15338, "trades": 514, "taker_buy_base": 85130.3, "taker_buy_quote": 30720.37378 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.3615, "high": 0.3653, "low": 0.3599, "close": 0.3634, "volume": 40461.3, "close_time": 1767412799999, "quote_volume": 14677.36632, "trades": 137, "taker_buy_base": 19113.8, "taker_buy_quote": 6929.10025 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.3636, "high": 0.3669, "low": 0.3623, "close": 0.3627, "volume": 95314.7, "close_time": 1767416399999, "quote_volume": 34748.87254, "trades": 281, "taker_buy_base": 63938.5, "taker_buy_quote": 23309.95977 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.3631, "high": 0.3632, "low": 0.358, "close": 0.3601, "volume": 28723.9, "close_time": 1767419999999, "quote_volume": 10346.16187, "trades": 141, "taker_buy_base": 11355.9, "taker_buy_quote": 4092.29332 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.3603, "high": 0.3625, "low": 0.3549, "close": 0.3556, "volume": 47078.2, "close_time": 1767423599999, "quote_volume": 16820.67077, "trades": 299, "taker_buy_base": 29649.2, "taker_buy_quote": 10581.84589 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.3555, "high": 0.3564, "low": 0.3463, "close": 0.35, "volume": 99112.0, "close_time": 1767427199999, "quote_volume": 34652.92333, "trades": 447, "taker_buy_base": 28783.6, "taker_buy_quote": 10062.82741 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.3501, "high": 0.3551, "low": 0.3499, "close": 0.3546, "volume": 45381.0, "close_time": 1767430799999, "quote_volume": 16022.44319, "trades": 168, "taker_buy_base": 9219.2, "taker_buy_quote": 3245.4118 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.3549, "high": 0.3559, "low": 0.3538, "close": 0.3549, "volume": 24368.1, "close_time": 1767434399999, "quote_volume": 8650.08991, "trades": 188, "taker_buy_base": 4700.4, "taker_buy_quote": 1669.64414 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.3559, "high": 0.3569, "low": 0.354, "close": 0.3548, "volume": 40259.4, "close_time": 1767437999999, "quote_volume": 14289.92417, "trades": 141, "taker_buy_base": 5829.5, "taker_buy_quote": 2074.94514 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.3541, "high": 0.3546, "low": 0.3497, "close": 0.351, "volume": 102078.9, "close_time": 1767441599999, "quote_volume": 35800.9757, "trades": 190, "taker_buy_base": 28563.2, "taker_buy_quote": 10014.65195 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.3507, "high": 0.3544, "low": 0.3502, "close": 0.3536, "volume": 86281.1, "close_time": 1767445199999, "quote_volume": 30391.97347, "trades": 268, "taker_buy_base": 56975.4, "taker_buy_quote": 20072.82986 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.3535, "high": 0.3571, "low": 0.3533, "close": 0.3542, "volume": 53782.9, "close_time": 1767448799999, "quote_volume": 19112.94387, "trades": 167, "taker_buy_base": 35473.9, "taker_buy_quote": 12603.69819 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.3543, "high": 0.3554, "low": 0.3529, "close": 0.3534, "volume": 26501.9, "close_time": 1767452399999, "quote_volume": 9382.03491, "trades": 85, "taker_buy_base": 16681.8, "taker_buy_quote": 5908.63307 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.3532, "high": 0.3563, "low": 0.3521, "close": 0.355, "volume": 34271.9, "close_time": 1767455999999, "quote_volume": 12129.0554, "trades": 93, "taker_buy_base": 22873.8, "taker_buy_quote": 8097.23793 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.355, "high": 0.3572, "low": 0.3529, "close": 0.3534, "volume": 35786.6, "close_time": 1767459599999, "quote_volume": 12702.6451, "trades": 111, "taker_buy_base": 7463.6, "taker_buy_quote": 2651.13576 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.3539, "high": 0.3539, "low": 0.3463, "close": 0.348, "volume": 279405.4, "close_time": 1767463199999, "quote_volume": 97623.50067, "trades": 528, "taker_buy_base": 140827.9, "taker_buy_quote": 49155.2674 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.3472, "high": 0.3504, "low": 0.3452, "close": 0.3498, "volume": 79693.4, "close_time": 1767466799999, "quote_volume": 27714.01657, "trades": 289, "taker_buy_base": 56559.6, "taker_buy_quote": 19672.65442 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.3496, "high": 0.3509, "low": 0.3491, "close": 0.35, "volume": 13400.8, "close_time": 1767470399999, "quote_volume": 4688.11733, "trades": 56, "taker_buy_base": 7845.0, "taker_buy_quote": 2745.65445 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.3496, "high": 0.3509, "low": 0.3477, "close": 0.3509, "volume": 52707.1, "close_time": 1767473999999, "quote_volume": 18410.8841, "trades": 97, "taker_buy_base": 16944.3, "taker_buy_quote": 5913.70261 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.3513, "high": 0.3555, "low": 0.351, "close": 0.353, "volume": 21133.2, "close_time": 1767477599999, "quote_volume": 7457.15552, "trades": 69, "taker_buy_base": 5309.8, "taker_buy_quote": 1870.83802 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.3528, "high": 0.3543, "low": 0.3516, "close": 0.3542, "volume": 20539.1, "close_time": 1767481199999, "quote_volume": 7246.77382, "trades": 64, "taker_buy_base": 10267.5, "taker_buy_quote": 3627.47926 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.3538, "high": 0.3559, "low": 0.3525, "close": 0.3558, "volume": 25601.4, "close_time": 1767484799999, "quote_volume": 9081.77129, "trades": 135, "taker_buy_base": 10144.9, "taker_buy_quote": 3596.52345 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.3556, "high": 0.358, "low": 0.3502, "close": 0.352, "volume": 99759.8, "close_time": 1767488399999, "quote_volume": 35433.18876, "trades": 320, "taker_buy_base": 67324.8, "taker_buy_quote": 23940.62471 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.3518, "high": 0.354, "low": 0.3494, "close": 0.3497, "volume": 58109.0, "close_time": 1767491999999, "quote_volume": 20382.47178, "trades": 171, "taker_buy_base": 19912.4, "taker_buy_quote": 7001.36415 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.3497, "high": 0.3514, "low": 0.3491, "close": 0.3506, "volume": 42956.0, "close_time": 1767495599999, "quote_volume": 15039.04664, "trades": 179, "taker_buy_base": 24907.8, "taker_buy_quote": 8722.34728 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.3506, "high": 0.3531, "low": 0.3504, "close": 0.351, "volume": 35615.0, "close_time": 1767499199999, "quote_volume": 12526.14955, "trades": 195, "taker_buy_base": 10714.2, "taker_buy_quote": 3769.64013 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.351, "high": 0.3515, "low": 0.3488, "close": 0.3494, "volume": 42667.9, "close_time": 1767502799999, "quote_volume": 14955.11664, "trades": 139, "taker_buy_base": 16363.5, "taker_buy_quote": 5736.6235 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.3499, "high": 0.3509, "low": 0.349, "close": 0.3499, "volume": 4742.4, "close_time": 1767506399999, "quote_volume": 1659.47906, "trades": 27, "taker_buy_base": 1808.1, "taker_buy_quote": 632.93101 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.35, "high": 0.3513, "low": 0.3461, "close": 0.3485, "volume": 116861.4, "close_time": 1767509999999, "quote_volume": 40777.15405, "trades": 269, "taker_buy_base": 98077.5, "taker_buy_quote": 34236.37769 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.3493, "high": 0.3522, "low": 0.349, "close": 0.3517, "volume": 67029.4, "close_time": 1767513599999, "quote_volume": 23472.72271, "trades": 197, "taker_buy_base": 36014.9, "taker_buy_quote": 12612.59043 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.3518, "high": 0.3521, "low": 0.3488, "close": 0.3488, "volume": 55802.9, "close_time": 1767517199999, "quote_volume": 19563.94544, "trades": 191, "taker_buy_base": 26590.2, "taker_buy_quote": 9318.49452 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.3488, "high": 0.3494, "low": 0.3468, "close": 0.3477, "volume": 42417.4, "close_time": 1767520799999, "quote_volume": 14748.18618, "trades": 132, "taker_buy_base": 27769.2, "taker_buy_quote": 9654.74038 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.3479, "high": 0.3504, "low": 0.3479, "close": 0.3496, "volume": 38583.1, "close_time": 1767524399999, "quote_volume": 13451.36108, "trades": 82, "taker_buy_base": 29020.0, "taker_buy_quote": 10118.28021 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.3499, "high": 0.3504, "low": 0.3478, "close": 0.3487, "volume": 12885.1, "close_time": 1767527999999, "quote_volume": 4496.09783, "trades": 65, "taker_buy_base": 6897.4, "taker_buy_quote": 2405.8401 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.3485, "high": 0.3497, "low": 0.3478, "close": 0.3486, "volume": 20366.6, "close_time": 1767531599999, "quote_volume": 7098.46741, "trades": 64, "taker_buy_base": 6182.8, "taker_buy_quote": 2155.44477 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.3483, "high": 0.3527, "low": 0.3473, "close": 0.3502, "volume": 64382.2, "close_time": 1767535199999, "quote_volume": 22483.46754, "trades": 241, "taker_buy_base": 28110.9, "taker_buy_quote": 9816.95746 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.35, "high": 0.3514, "low": 0.3484, "close": 0.3495, "volume": 97167.1, "close_time": 1767538799999, "quote_volume": 33980.66412, "trades": 257, "taker_buy_base": 26585.8, "taker_buy_quote": 9299.16307 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.349, "high": 0.3537, "low": 0.349, "close": 0.3528, "volume": 114085.9, "close_time": 1767542399999, "quote_volume": 40178.66768, "trades": 311, "taker_buy_base": 70967.6, "taker_buy_quote": 24975.48008 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.3529, "high": 0.3587, "low": 0.352, "close": 0.3556, "volume": 116821.9, "close_time": 1767545999999, "quote_volume": 41449.22594, "trades": 322, "taker_buy_base": 60952.5, "taker_buy_quote": 21596.45073 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.3547, "high": 0.3574, "low": 0.3516, "close": 0.3517, "volume": 90898.4, "close_time": 1767549599999, "quote_volume": 32220.01195, "trades": 199, "taker_buy_base": 51714.9, "taker_buy_quote": 18327.66885 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.3519, "high": 0.3525, "low": 0.3482, "close": 0.3499, "volume": 30392.8, "close_time": 1767553199999, "quote_volume": 10639.6945, "trades": 210, "taker_buy_base": 15729.0, "taker_buy_quote": 5503.85325 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.3506, "high": 0.3521, "low": 0.3479, "close": 0.3498, "volume": 37940.1, "close_time": 1767556799999, "quote_volume": 13271.63888, "trades": 122, "taker_buy_base": 6820.8, "taker_buy_quote": 2389.435 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.3494, "high": 0.3503, "low": 0.3486, "close": 0.3498, "volume": 22067.7, "close_time": 1767560399999, "quote_volume": 7713.67605, "trades": 92, "taker_buy_base": 13404.4, "taker_buy_quote": 4685.74457 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.3499, "high": 0.353, "low": 0.3499, "close": 0.351, "volume": 23681.1, "close_time": 1767563999999, "quote_volume": 8330.0214, "trades": 83, "taker_buy_base": 10908.1, "taker_buy_quote": 3836.13292 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.3511, "high": 0.3544, "low": 0.35, "close": 0.3521, "volume": 26231.7, "close_time": 1767567599999, "quote_volume": 9235.89268, "trades": 83, "taker_buy_base": 11034.5, "taker_buy_quote": 3888.89367 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.353, "high": 0.3538, "low": 0.3506, "close": 0.353, "volume": 19182.9, "close_time": 1767571199999, "quote_volume": 6762.19747, "trades": 62, "taker_buy_base": 12709.9, "taker_buy_quote": 4483.19687 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.353, "high": 0.3544, "low": 0.3482, "close": 0.3525, "volume": 36141.9, "close_time": 1767574799999, "quote_volume": 12711.05769, "trades": 198, "taker_buy_base": 9934.3, "taker_buy_quote": 3495.35024 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.3528, "high": 0.3544, "low": 0.3517, "close": 0.3528, "volume": 59710.3, "close_time": 1767578399999, "quote_volume": 21106.34814, "trades": 223, "taker_buy_base": 14866.6, "taker_buy_quote": 5254.16232 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.3531, "high": 0.3533, "low": 0.349, "close": 0.3492, "volume": 35329.9, "close_time": 1767581999999, "quote_volume": 12389.91353, "trades": 120, "taker_buy_base": 20384.2, "taker_buy_quote": 7147.64829 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.3485, "high": 0.3504, "low": 0.3477, "close": 0.3488, "volume": 31329.5, "close_time": 1767585599999, "quote_volume": 10939.10264, "trades": 73, "taker_buy_base": 11101.5, "taker_buy_quote": 3871.51628 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.3485, "high": 0.3494, "low": 0.3407, "close": 0.3441, "volume": 77781.1, "close_time": 1767589199999, "quote_volume": 26876.15971, "trades": 381, "taker_buy_base": 55360.8, "taker_buy_quote": 19138.73885 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.344, "high": 0.3477, "low": 0.3436, "close": 0.3445, "volume": 22175.9, "close_time": 1767592799999, "quote_volume": 7674.10213, "trades": 102, "taker_buy_base": 2222.8, "taker_buy_quote": 769.49363 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.345, "high": 0.3457, "low": 0.343, "close": 0.3456, "volume": 69480.5, "close_time": 1767596399999, "quote_volume": 23897.48224, "trades": 218, "taker_buy_base": 29565.9, "taker_buy_quote": 10164.01714 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.345, "high": 0.3471, "low": 0.3449, "close": 0.3454, "volume": 27697.0, "close_time": 1767599999999, "quote_volume": 9577.77528, "trades": 138, "taker_buy_base": 14230.7, "taker_buy_quote": 4919.90944 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.3452, "high": 0.3463, "low": 0.3412, "close": 0.3416, "volume": 57162.4, "close_time": 1767603599999, "quote_volume": 19648.32747, "trades": 241, "taker_buy_base": 28945.3, "taker_buy_quote": 9946.65807 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.3411, "high": 0.3452, "low": 0.3388, "close": 0.3442, "volume": 42325.2, "close_time": 1767607199999, "quote_volume": 14472.61598, "trades": 228, "taker_buy_base": 18680.9, "taker_buy_quote": 6382.54166 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.3439, "high": 0.3448, "low": 0.3423, "close": 0.3439, "volume": 38220.1, "close_time": 1767610799999, "quote_volume": 13138.42285, "trades": 164, "taker_buy_base": 21970.1, "taker_buy_quote": 7556.20329 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.3428, "high": 0.3453, "low": 0.3427, "close": 0.3448, "volume": 18397.2, "close_time": 1767614399999, "quote_volume": 6323.91955, "trades": 71, "taker_buy_base": 10798.1, "taker_buy_quote": 3711.69352 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.3446, "high": 0.3451, "low": 0.3418, "close": 0.3429, "volume": 89578.1, "close_time": 1767617999999, "quote_volume": 30766.1359, "trades": 219, "taker_buy_base": 50846.1, "taker_buy_quote": 17470.88111 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.3434, "high": 0.3445, "low": 0.3421, "close": 0.3435, "volume": 38179.2, "close_time": 1767621599999, "quote_volume": 13100.30916, "trades": 260, "taker_buy_base": 16258.6, "taker_buy_quote": 5579.30413 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.344, "high": 0.3476, "low": 0.3434, "close": 0.344, "volume": 35238.6, "close_time": 1767625199999, "quote_volume": 12179.87111, "trades": 212, "taker_buy_base": 9242.7, "taker_buy_quote": 3194.13152 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.3439, "high": 0.3448, "low": 0.3408, "close": 0.3431, "volume": 128766.7, "close_time": 1767628799999, "quote_volume": 44120.17318, "trades": 366, "taker_buy_base": 67139.7, "taker_buy_quote": 23002.7754 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.343, "high": 0.3436, "low": 0.3406, "close": 0.3409, "volume": 58069.4, "close_time": 1767632399999, "quote_volume": 19849.26852, "trades": 240, "taker_buy_base": 22378.4, "taker_buy_quote": 7643.66525 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.3412, "high": 0.3438, "low": 0.3375, "close": 0.3432, "volume": 68192.9, "close_time": 1767635999999, "quote_volume": 23269.08152, "trades": 248, "taker_buy_base": 23507.8, "taker_buy_quote": 8021.94008 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.3433, "high": 0.3477, "low": 0.3433, "close": 0.3477, "volume": 83745.7, "close_time": 1767639599999, "quote_volume": 28890.80723, "trades": 332, "taker_buy_base": 40619.3, "taker_buy_quote": 14007.5441 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.3476, "high": 0.35, "low": 0.3451, "close": 0.3461, "volume": 120568.7, "close_time": 1767643199999, "quote_volume": 42055.59337, "trades": 264, "taker_buy_base": 68050.8, "taker_buy_quote": 23733.42124 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.346, "high": 0.3516, "low": 0.3457, "close": 0.3483, "volume": 48546.9, "close_time": 1767646799999, "quote_volume": 16906.86688, "trades": 252, "taker_buy_base": 26397.3, "taker_buy_quote": 9196.57479 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.3478, "high": 0.348, "low": 0.3446, "close": 0.346, "volume": 25805.2, "close_time": 1767650399999, "quote_volume": 8939.33009, "trades": 79, "taker_buy_base": 17781.5, "taker_buy_quote": 6157.96834 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.346, "high": 0.3485, "low": 0.3458, "close": 0.3471, "volume": 32820.3, "close_time": 1767653999999, "quote_volume": 11402.44648, "trades": 91, "taker_buy_base": 16411.9, "taker_buy_quote": 5699.4709 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.3469, "high": 0.3473, "low": 0.3449, "close": 0.3461, "volume": 37892.5, "close_time": 1767657599999, "quote_volume": 13109.7925, "trades": 137, "taker_buy_base": 26259.7, "taker_buy_quote": 9087.51948 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.346, "high": 0.3467, "low": 0.3433, "close": 0.3448, "volume": 37632.9, "close_time": 1767661199999, "quote_volume": 12971.19924, "trades": 167, "taker_buy_base": 24006.0, "taker_buy_quote": 8275.1289 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.346, "high": 0.3479, "low": 0.3444, "close": 0.3451, "volume": 29572.4, "close_time": 1767664799999, "quote_volume": 10233.85002, "trades": 136, "taker_buy_base": 12755.7, "taker_buy_quote": 4405.33261 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.345, "high": 0.3528, "low": 0.3445, "close": 0.3528, "volume": 34898.4, "close_time": 1767668399999, "quote_volume": 12177.32788, "trades": 152, "taker_buy_base": 17966.2, "taker_buy_quote": 6277.3412 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.3525, "high": 0.3588, "low": 0.3488, "close": 0.3501, "volume": 203836.7, "close_time": 1767671999999, "quote_volume": 72407.91678, "trades": 639, "taker_buy_base": 106673.9, "taker_buy_quote": 37836.10149 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.3494, "high": 0.353, "low": 0.349, "close": 0.3513, "volume": 138470.5, "close_time": 1767675599999, "quote_volume": 48617.03937, "trades": 277, "taker_buy_base": 76641.6, "taker_buy_quote": 26911.7521 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.3509, "high": 0.3523, "low": 0.3459, "close": 0.3483, "volume": 103121.9, "close_time": 1767679199999, "quote_volume": 36025.40495, "trades": 251, "taker_buy_base": 50210.9, "taker_buy_quote": 17526.06927 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.3484, "high": 0.3546, "low": 0.3479, "close": 0.3523, "volume": 71417.9, "close_time": 1767682799999, "quote_volume": 25127.73761, "trades": 209, "taker_buy_base": 32145.0, "taker_buy_quote": 11293.62439 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.3515, "high": 0.3531, "low": 0.3477, "close": 0.3488, "volume": 34754.5, "close_time": 1767686399999, "quote_volume": 12170.16565, "trades": 88, "taker_buy_base": 9726.1, "taker_buy_quote": 3399.64656 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.3491, "high": 0.3504, "low": 0.3451, "close": 0.3461, "volume": 121113.7, "close_time": 1767689999999, "quote_volume": 41964.07386, "trades": 260, "taker_buy_base": 75546.2, "taker_buy_quote": 26172.96837 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.3456, "high": 0.3516, "low": 0.3451, "close": 0.3492, "volume": 89936.8, "close_time": 1767693599999, "quote_volume": 31379.18932, "trades": 182, "taker_buy_base": 64551.9, "taker_buy_quote": 22511.5754 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.3489, "high": 0.3502, "low": 0.3479, "close": 0.3482, "volume": 48387.6, "close_time": 1767697199999, "quote_volume": 16875.65978, "trades": 124, "taker_buy_base": 18036.4, "taker_buy_quote": 6296.21491 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.3481, "high": 0.3493, "low": 0.3471, "close": 0.3475, "volume": 104986.4, "close_time": 1767700799999, "quote_volume": 36527.85473, "trades": 147, "taker_buy_base": 22078.6, "taker_buy_quote": 7685.02904 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.3473, "high": 0.3524, "low": 0.3462, "close": 0.352, "volume": 65558.9, "close_time": 1767704399999, "quote_volume": 22846.91846, "trades": 140, "taker_buy_base": 32790.2, "taker_buy_quote": 11409.60949 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.3521, "high": 0.357, "low": 0.3506, "close": 0.356, "volume": 258410.2, "close_time": 1767707999999, "quote_volume": 91363.78859, "trades": 495, "taker_buy_base": 131217.2, "taker_buy_quote": 46432.83829 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.3554, "high": 0.3564, "low": 0.3498, "close": 0.3513, "volume": 101305.4, "close_time": 1767711599999, "quote_volume": 35811.16679, "trades": 283, "taker_buy_base": 52403.8, "taker_buy_quote": 18505.36683 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.3519, "high": 0.3543, "low": 0.3479, "close": 0.3492, "volume": 172725.6, "close_time": 1767715199999, "quote_volume": 60537.62314, "trades": 340, "taker_buy_base": 77326.5, "taker_buy_quote": 27097.48703 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.3494, "high": 0.3494, "low": 0.3401, "close": 0.3412, "volume": 198858.2, "close_time": 1767718799999, "quote_volume": 68320.68025, "trades": 544, "taker_buy_base": 111377.9, "taker_buy_quote": 38230.76566 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.3405, "high": 0.3436, "low": 0.3374, "close": 0.3383, "volume": 88057.7, "close_time": 1767722399999, "quote_volume": 29893.21961, "trades": 208, "taker_buy_base": 47119.5, "taker_buy_quote": 15976.38755 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.3378, "high": 0.3441, "low": 0.3366, "close": 0.3441, "volume": 26357.0, "close_time": 1767725999999, "quote_volume": 8976.66614, "trades": 116, "taker_buy_base": 14604.0, "taker_buy_quote": 4962.42071 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.3431, "high": 0.3442, "low": 0.3424, "close": 0.3431, "volume": 19559.4, "close_time": 1767729599999, "quote_volume": 6708.99447, "trades": 75, "taker_buy_base": 7612.7, "taker_buy_quote": 2612.09176 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.3434, "high": 0.3527, "low": 0.3432, "close": 0.3498, "volume": 77493.2, "close_time": 1767733199999, "quote_volume": 27098.62107, "trades": 238, "taker_buy_base": 24222.6, "taker_buy_quote": 8456.02139 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.3496, "high": 0.3515, "low": 0.348, "close": 0.3496, "volume": 59963.6, "close_time": 1767736799999, "quote_volume": 20940.96878, "trades": 106, "taker_buy_base": 39820.6, "taker_buy_quote": 13888.06511 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.3507, "high": 0.3514, "low": 0.3488, "close": 0.3504, "volume": 18253.7, "close_time": 1767740399999, "quote_volume": 6387.93465, "trades": 42, "taker_buy_base": 10980.6, "taker_buy_quote": 3845.44296 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.3506, "high": 0.352, "low": 0.3499, "close": 0.3515, "volume": 25023.2, "close_time": 1767743999999, "quote_volume": 8777.40559, "trades": 67, "taker_buy_base": 9309.9, "taker_buy_quote": 3265.05663 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.3519, "high": 0.3521, "low": 0.3431, "close": 0.3435, "volume": 47192.1, "close_time": 1767747599999, "quote_volume": 16332.46021, "trades": 176, "taker_buy_base": 23456.6, "taker_buy_quote": 8107.91801 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.3435, "high": 0.3446, "low": 0.338, "close": 0.3392, "volume": 26717.1, "close_time": 1767751199999, "quote_volume": 9104.31861, "trades": 135, "taker_buy_base": 16227.0, "taker_buy_quote": 5522.65643 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.3399, "high": 0.344, "low": 0.338, "close": 0.344, "volume": 6999.1, "close_time": 1767754799999, "quote_volume": 2383.31626, "trades": 36, "taker_buy_base": 4230.4, "taker_buy_quote": 1442.37005 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.3435, "high": 0.3455, "low": 0.3416, "close": 0.3416, "volume": 21670.3, "close_time": 1767758399999, "quote_volume": 7447.80537, "trades": 111, "taker_buy_base": 4672.4, "taker_buy_quote": 1607.48455 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.3416, "high": 0.3423, "low": 0.3398, "close": 0.3423, "volume": 12155.4, "close_time": 1767761999999, "quote_volume": 4148.4875, "trades": 49, "taker_buy_base": 9021.8, "taker_buy_quote": 3079.35685 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.3414, "high": 0.3417, "low": 0.3394, "close": 0.3399, "volume": 12053.0, "close_time": 1767765599999, "quote_volume": 4098.2528, "trades": 53, "taker_buy_base": 6867.6, "taker_buy_quote": 2335.32741 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.3395, "high": 0.3402, "low": 0.3387, "close": 0.34, "volume": 4532.7, "close_time": 1767769199999, "quote_volume": 1538.70787, "trades": 27, "taker_buy_base": 4532.7, "taker_buy_quote": 1538.70787 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.3402, "high": 0.3425, "low": 0.3402, "close": 0.3416, "volume": 8756.6, "close_time": 1767772799999, "quote_volume": 2988.67706, "trades": 51, "taker_buy_base": 781.9, "taker_buy_quote": 266.57048 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.3416, "high": 0.3421, "low": 0.3392, "close": 0.3411, "volume": 25447.3, "close_time": 1767776399999, "quote_volume": 8675.23682, "trades": 99, "taker_buy_base": 9049.5, "taker_buy_quote": 3084.23696 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.3411, "high": 0.3414, "low": 0.3339, "close": 0.3367, "volume": 73343.4, "close_time": 1767779999999, "quote_volume": 24664.68942, "trades": 186, "taker_buy_base": 17958.8, "taker_buy_quote": 6054.47932 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.3366, "high": 0.3402, "low": 0.3362, "close": 0.34, "volume": 43299.4, "close_time": 1767783599999, "quote_volume": 14662.56536, "trades": 268, "taker_buy_base": 11153.1, "taker_buy_quote": 3776.26166 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 8115.4, "close_time": 1767787199999, "quote_volume": 2764.01029, "trades": 53, "taker_buy_base": 2532.1, "taker_buy_quote": 862.43062 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.341, "high": 0.341, "low": 0.3358, "close": 0.3358, "volume": 12818.0, "close_time": 1767790799999, "quote_volume": 4327.94544, "trades": 63, "taker_buy_base": 7164.0, "taker_buy_quote": 2412.85188 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.3365, "high": 0.3372, "low": 0.3338, "close": 0.3338, "volume": 21576.6, "close_time": 1767794399999, "quote_volume": 7242.8756, "trades": 64, "taker_buy_base": 10022.2, "taker_buy_quote": 3360.93713 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.3339, "high": 0.3339, "low": 0.3277, "close": 0.332, "volume": 61869.8, "close_time": 1767797999999, "quote_volume": 20444.46473, "trades": 229, "taker_buy_base": 21837.6, "taker_buy_quote": 7208.64014 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.332, "high": 0.332, "low": 0.3259, "close": 0.3279, "volume": 27813.1, "close_time": 1767801599999, "quote_volume": 9126.74971, "trades": 89, "taker_buy_base": 18742.2, "taker_buy_quote": 6148.80779 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.3279, "high": 0.3294, "low": 0.3261, "close": 0.3284, "volume": 47350.5, "close_time": 1767805199999, "quote_volume": 15527.4173, "trades": 157, "taker_buy_base": 23336.0, "taker_buy_quote": 7659.76483 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.3287, "high": 0.3306, "low": 0.3269, "close": 0.3271, "volume": 16961.7, "close_time": 1767808799999, "quote_volume": 5583.59501, "trades": 79, "taker_buy_base": 3287.0, "taker_buy_quote": 1079.65821 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.3269, "high": 0.3294, "low": 0.3267, "close": 0.3286, "volume": 28105.8, "close_time": 1767812399999, "quote_volume": 9217.80499, "trades": 82, "taker_buy_base": 15974.7, "taker_buy_quote": 5243.08782 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.329, "high": 0.3301, "low": 0.3263, "close": 0.3288, "volume": 19974.3, "close_time": 1767815999999, "quote_volume": 6539.39404, "trades": 75, "taker_buy_base": 5011.9, "taker_buy_quote": 1644.98249 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.3282, "high": 0.3294, "low": 0.3269, "close": 0.3274, "volume": 17416.8, "close_time": 1767819599999, "quote_volume": 5721.50514, "trades": 47, "taker_buy_base": 8880.9, "taker_buy_quote": 2918.90159 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.3276, "high": 0.3278, "low": 0.3262, "close": 0.3264, "volume": 22842.9, "close_time": 1767823199999, "quote_volume": 7470.75702, "trades": 63, "taker_buy_base": 6205.7, "taker_buy_quote": 2027.9886 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.3264, "high": 0.3281, "low": 0.3226, "close": 0.3235, "volume": 51122.5, "close_time": 1767826799999, "quote_volume": 16617.14338, "trades": 156, "taker_buy_base": 29694.4, "taker_buy_quote": 9644.24837 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.323, "high": 0.3248, "low": 0.3203, "close": 0.3243, "volume": 69391.4, "close_time": 1767830399999, "quote_volume": 22373.94461, "trades": 192, "taker_buy_base": 26988.4, "taker_buy_quote": 8706.61699 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.3241, "high": 0.3255, "low": 0.3214, "close": 0.3229, "volume": 35479.1, "close_time": 1767833999999, "quote_volume": 11483.42443, "trades": 181, "taker_buy_base": 18651.0, "taker_buy_quote": 6038.50186 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.3229, "high": 0.3257, "low": 0.3225, "close": 0.3233, "volume": 40323.3, "close_time": 1767837599999, "quote_volume": 13071.92139, "trades": 159, "taker_buy_base": 19581.2, "taker_buy_quote": 6353.25318 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.323, "high": 0.3231, "low": 0.3171, "close": 0.3179, "volume": 68595.0, "close_time": 1767841199999, "quote_volume": 21946.57332, "trades": 236, "taker_buy_base": 33708.9, "taker_buy_quote": 10770.73537 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.3179, "high": 0.3187, "low": 0.3112, "close": 0.3132, "volume": 116706.7, "close_time": 1767844799999, "quote_volume": 36725.44392, "trades": 401, "taker_buy_base": 80378.9, "taker_buy_quote": 25269.13544 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.313, "high": 0.3158, "low": 0.3124, "close": 0.3148, "volume": 61697.6, "close_time": 1767848399999, "quote_volume": 19374.96469, "trades": 181, "taker_buy_base": 34796.4, "taker_buy_quote": 10931.43964 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.3149, "high": 0.3153, "low": 0.3128, "close": 0.3133, "volume": 46235.3, "close_time": 1767851999999, "quote_volume": 14529.609, "trades": 133, "taker_buy_base": 35981.4, "taker_buy_quote": 11302.38065 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.3137, "high": 0.3147, "low": 0.3086, "close": 0.3089, "volume": 34121.5, "close_time": 1767855599999, "quote_volume": 10645.01013, "trades": 96, "taker_buy_base": 13801.0, "taker_buy_quote": 4303.09956 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.3088, "high": 0.3121, "low": 0.3076, "close": 0.3121, "volume": 68167.8, "close_time": 1767859199999, "quote_volume": 21165.39134, "trades": 192, "taker_buy_base": 49838.8, "taker_buy_quote": 15476.38239 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.3119, "high": 0.3142, "low": 0.3112, "close": 0.3116, "volume": 28694.8, "close_time": 1767862799999, "quote_volume": 8977.28242, "trades": 99, "taker_buy_base": 14557.5, "taker_buy_quote": 4551.70844 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.3112, "high": 0.3137, "low": 0.3082, "close": 0.3083, "volume": 21483.4, "close_time": 1767866399999, "quote_volume": 6665.82409, "trades": 66, "taker_buy_base": 10575.0, "taker_buy_quote": 3285.63181 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.3081, "high": 0.311, "low": 0.3061, "close": 0.3098, "volume": 36299.8, "close_time": 1767869999999, "quote_volume": 11210.31667, "trades": 155, "taker_buy_base": 21929.5, "taker_buy_quote": 6767.89572 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.3099, "high": 0.3106, "low": 0.3068, "close": 0.3094, "volume": 35206.9, "close_time": 1767873599999, "quote_volume": 10853.54624, "trades": 101, "taker_buy_base": 8243.7, "taker_buy_quote": 2543.20057 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.3088, "high": 0.3093, "low": 0.3057, "close": 0.3074, "volume": 40461.6, "close_time": 1767877199999, "quote_volume": 12433.97704, "trades": 106, "taker_buy_base": 23381.6, "taker_buy_quote": 7190.65834 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.3075, "high": 0.3089, "low": 0.3059, "close": 0.3074, "volume": 47148.5, "close_time": 1767880799999, "quote_volume": 14501.15345, "trades": 99, "taker_buy_base": 19870.3, "taker_buy_quote": 6111.85467 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.3074, "high": 0.3087, "low": 0.3044, "close": 0.3059, "volume": 36667.7, "close_time": 1767884399999, "quote_volume": 11248.46246, "trades": 137, "taker_buy_base": 17284.3, "taker_buy_quote": 5305.71289 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.3055, "high": 0.3129, "low": 0.3047, "close": 0.3129, "volume": 69282.1, "close_time": 1767887999999, "quote_volume": 21439.05612, "trades": 210, "taker_buy_base": 42217.2, "taker_buy_quote": 13076.2225 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.3133, "high": 0.3139, "low": 0.3093, "close": 0.3132, "volume": 52854.3, "close_time": 1767891599999, "quote_volume": 16479.72099, "trades": 147, "taker_buy_base": 27487.4, "taker_buy_quote": 8570.11999 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.3132, "high": 0.3157, "low": 0.3122, "close": 0.3134, "volume": 86727.7, "close_time": 1767895199999, "quote_volume": 27274.23341, "trades": 218, "taker_buy_base": 39165.7, "taker_buy_quote": 12303.09746 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.3135, "high": 0.3154, "low": 0.3128, "close": 0.3152, "volume": 40065.7, "close_time": 1767898799999, "quote_volume": 12581.91041, "trades": 111, "taker_buy_base": 28982.6, "taker_buy_quote": 9101.08602 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.3153, "high": 0.316, "low": 0.31, "close": 0.3105, "volume": 27627.8, "close_time": 1767902399999, "quote_volume": 8632.13483, "trades": 133, "taker_buy_base": 8448.2, "taker_buy_quote": 2638.08961 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.3104, "high": 0.3104, "low": 0.3076, "close": 0.3086, "volume": 25019.7, "close_time": 1767905999999, "quote_volume": 7744.84102, "trades": 82, "taker_buy_base": 14510.5, "taker_buy_quote": 4494.51295 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.3093, "high": 0.3094, "low": 0.3087, "close": 0.3092, "volume": 12391.2, "close_time": 1767909599999, "quote_volume": 3830.30322, "trades": 31, "taker_buy_base": 3532.5, "taker_buy_quote": 1092.15282 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.3095, "high": 0.3115, "low": 0.3079, "close": 0.308, "volume": 16152.6, "close_time": 1767913199999, "quote_volume": 5011.14377, "trades": 37, "taker_buy_base": 15066.3, "taker_buy_quote": 4676.46737 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.308, "high": 0.3124, "low": 0.308, "close": 0.3124, "volume": 47234.8, "close_time": 1767916799999, "quote_volume": 14651.84852, "trades": 105, "taker_buy_base": 25898.1, "taker_buy_quote": 8032.78217 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.3123, "high": 0.3127, "low": 0.3062, "close": 0.3074, "volume": 54800.8, "close_time": 1767920399999, "quote_volume": 16995.18584, "trades": 173, "taker_buy_base": 13440.5, "taker_buy_quote": 4160.07477 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.3081, "high": 0.3102, "low": 0.3026, "close": 0.3035, "volume": 112860.7, "close_time": 1767923999999, "quote_volume": 34535.36064, "trades": 373, "taker_buy_base": 65142.5, "taker_buy_quote": 19913.5181 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.3045, "high": 0.3077, "low": 0.3045, "close": 0.3057, "volume": 25578.7, "close_time": 1767927599999, "quote_volume": 7839.21674, "trades": 119, "taker_buy_base": 14249.3, "taker_buy_quote": 4364.78873 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.3053, "high": 0.3081, "low": 0.3047, "close": 0.307, "volume": 26479.5, "close_time": 1767931199999, "quote_volume": 8120.87828, "trades": 91, "taker_buy_base": 15527.5, "taker_buy_quote": 4767.13952 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.307, "high": 0.3081, "low": 0.306, "close": 0.3072, "volume": 24420.9, "close_time": 1767934799999, "quote_volume": 7500.25095, "trades": 110, "taker_buy_base": 12831.9, "taker_buy_quote": 3943.2691 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.3071, "high": 0.3075, "low": 0.3059, "close": 0.306, "volume": 13768.6, "close_time": 1767938399999, "quote_volume": 4222.80826, "trades": 69, "taker_buy_base": 6922.6, "taker_buy_quote": 2122.63169 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.3072, "high": 0.3102, "low": 0.3069, "close": 0.3096, "volume": 13443.3, "close_time": 1767941999999, "quote_volume": 4146.77446, "trades": 68, "taker_buy_base": 12647.6, "taker_buy_quote": 3900.81634 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.3091, "high": 0.3099, "low": 0.3082, "close": 0.3088, "volume": 11347.4, "close_time": 1767945599999, "quote_volume": 3507.38504, "trades": 51, "taker_buy_base": 5558.7, "taker_buy_quote": 1717.96388 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.3089, "high": 0.3096, "low": 0.3026, "close": 0.3059, "volume": 64627.4, "close_time": 1767949199999, "quote_volume": 19808.17553, "trades": 208, "taker_buy_base": 44837.6, "taker_buy_quote": 13758.42095 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.3069, "high": 0.3072, "low": 0.3051, "close": 0.3061, "volume": 35132.7, "close_time": 1767952799999, "quote_volume": 10755.84005, "trades": 84, "taker_buy_base": 8837.2, "taker_buy_quote": 2709.9391 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.3053, "high": 0.3058, "low": 0.3037, "close": 0.3042, "volume": 19764.7, "close_time": 1767956399999, "quote_volume": 6025.31753, "trades": 60, "taker_buy_base": 16149.6, "taker_buy_quote": 4925.22134 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.3051, "high": 0.3072, "low": 0.3041, "close": 0.306, "volume": 11453.3, "close_time": 1767959999999, "quote_volume": 3506.40665, "trades": 28, "taker_buy_base": 4830.0, "taker_buy_quote": 1479.85567 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.3066, "high": 0.3071, "low": 0.3033, "close": 0.3033, "volume": 13024.0, "close_time": 1767963599999, "quote_volume": 3985.0645, "trades": 41, "taker_buy_base": 7210.1, "taker_buy_quote": 2206.76365 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.3035, "high": 0.3076, "low": 0.303, "close": 0.3049, "volume": 75249.8, "close_time": 1767967199999, "quote_volume": 22978.73531, "trades": 186, "taker_buy_base": 42727.3, "taker_buy_quote": 13059.5593 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.304, "high": 0.3055, "low": 0.3017, "close": 0.3035, "volume": 49143.3, "close_time": 1767970799999, "quote_volume": 14928.93512, "trades": 144, "taker_buy_base": 25923.5, "taker_buy_quote": 7866.76263 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.3047, "high": 0.312, "low": 0.3034, "close": 0.3078, "volume": 91980.2, "close_time": 1767974399999, "quote_volume": 28444.70733, "trades": 300, "taker_buy_base": 63508.6, "taker_buy_quote": 19639.77721 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.3077, "high": 0.3104, "low": 0.3068, "close": 0.3093, "volume": 98000.5, "close_time": 1767977999999, "quote_volume": 30251.59559, "trades": 183, "taker_buy_base": 38881.8, "taker_buy_quote": 11992.58378 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.3096, "high": 0.3098, "low": 0.3066, "close": 0.3092, "volume": 19803.4, "close_time": 1767981599999, "quote_volume": 6111.51866, "trades": 77, "taker_buy_base": 9560.7, "taker_buy_quote": 2951.60964 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.3091, "high": 0.3095, "low": 0.3046, "close": 0.3069, "volume": 13974.7, "close_time": 1767985199999, "quote_volume": 4286.50189, "trades": 99, "taker_buy_base": 7045.3, "taker_buy_quote": 2158.75496 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.3057, "high": 0.3057, "low": 0.3025, "close": 0.3035, "volume": 58397.8, "close_time": 1767988799999, "quote_volume": 17726.54448, "trades": 221, "taker_buy_base": 32865.5, "taker_buy_quote": 9979.05163 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.3033, "high": 0.306, "low": 0.3031, "close": 0.3055, "volume": 27268.1, "close_time": 1767992399999, "quote_volume": 8311.88005, "trades": 91, "taker_buy_base": 7866.0, "taker_buy_quote": 2399.18348 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.3053, "high": 0.3079, "low": 0.3053, "close": 0.3061, "volume": 38442.6, "close_time": 1767995999999, "quote_volume": 11767.16578, "trades": 92, "taker_buy_base": 21513.9, "taker_buy_quote": 6583.95648 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.3058, "high": 0.3065, "low": 0.3052, "close": 0.3063, "volume": 7374.9, "close_time": 1767999599999, "quote_volume": 2255.73344, "trades": 18, "taker_buy_base": 3151.2, "taker_buy_quote": 964.03413 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.3071, "high": 0.3191, "low": 0.3071, "close": 0.3167, "volume": 343512.4, "close_time": 1768003199999, "quote_volume": 107843.23666, "trades": 1620, "taker_buy_base": 177922.9, "taker_buy_quote": 55741.09504 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.3167, "high": 0.3238, "low": 0.3143, "close": 0.3159, "volume": 310654.5, "close_time": 1768006799999, "quote_volume": 98923.73203, "trades": 1513, "taker_buy_base": 142980.6, "taker_buy_quote": 45501.81977 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.3163, "high": 0.3269, "low": 0.3147, "close": 0.3224, "volume": 151147.3, "close_time": 1768010399999, "quote_volume": 48799.04853, "trades": 582, "taker_buy_base": 81528.5, "taker_buy_quote": 26279.39573 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.3222, "high": 0.3261, "low": 0.3211, "close": 0.3254, "volume": 90541.0, "close_time": 1768013999999, "quote_volume": 29380.49903, "trades": 254, "taker_buy_base": 40076.3, "taker_buy_quote": 12989.11583 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.3258, "high": 0.3414, "low": 0.3258, "close": 0.3395, "volume": 198019.4, "close_time": 1768017599999, "quote_volume": 66037.41204, "trades": 1106, "taker_buy_base": 129516.3, "taker_buy_quote": 43230.49066 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.3392, "high": 0.3407, "low": 0.329, "close": 0.3307, "volume": 302221.5, "close_time": 1768021199999, "quote_volume": 101016.29366, "trades": 1534, "taker_buy_base": 101241.4, "taker_buy_quote": 33829.17958 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.3319, "high": 0.3472, "low": 0.3287, "close": 0.3455, "volume": 265031.5, "close_time": 1768024799999, "quote_volume": 89709.27332, "trades": 1742, "taker_buy_base": 156776.2, "taker_buy_quote": 53095.81486 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.3455, "high": 0.3464, "low": 0.335, "close": 0.3411, "volume": 587976.7, "close_time": 1768028399999, "quote_volume": 199623.40883, "trades": 2564, "taker_buy_base": 328728.2, "taker_buy_quote": 111364.57894 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.3414, "high": 0.3418, "low": 0.3256, "close": 0.3259, "volume": 158333.2, "close_time": 1768031999999, "quote_volume": 52340.11412, "trades": 837, "taker_buy_base": 69683.4, "taker_buy_quote": 23089.77977 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.3257, "high": 0.3257, "low": 0.318, "close": 0.3205, "volume": 276786.7, "close_time": 1768035599999, "quote_volume": 88987.71016, "trades": 1712, "taker_buy_base": 140696.6, "taker_buy_quote": 45240.25777 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.3207, "high": 0.3217, "low": 0.3154, "close": 0.3188, "volume": 76594.6, "close_time": 1768039199999, "quote_volume": 24367.88022, "trades": 535, "taker_buy_base": 28517.8, "taker_buy_quote": 9083.93369 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.3182, "high": 0.3246, "low": 0.3177, "close": 0.3244, "volume": 80051.8, "close_time": 1768042799999, "quote_volume": 25831.75588, "trades": 308, "taker_buy_base": 26968.6, "taker_buy_quote": 8686.85456 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.3245, "high": 0.3349, "low": 0.323, "close": 0.3278, "volume": 304819.0, "close_time": 1768046399999, "quote_volume": 100546.57698, "trades": 1480, "taker_buy_base": 141982.6, "taker_buy_quote": 46862.34517 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.3277, "high": 0.3292, "low": 0.3234, "close": 0.3289, "volume": 168361.7, "close_time": 1768049999999, "quote_volume": 54960.23462, "trades": 502, "taker_buy_base": 81978.3, "taker_buy_quote": 26749.57982 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.3287, "high": 0.3299, "low": 0.3251, "close": 0.3281, "volume": 84520.5, "close_time": 1768053599999, "quote_volume": 27735.09128, "trades": 256, "taker_buy_base": 36963.3, "taker_buy_quote": 12126.03607 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.3274, "high": 0.3288, "low": 0.3225, "close": 0.3259, "volume": 87323.0, "close_time": 1768057199999, "quote_volume": 28364.43931, "trades": 254, "taker_buy_base": 30636.6, "taker_buy_quote": 9945.14064 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.3263, "high": 0.3263, "low": 0.321, "close": 0.3236, "volume": 65464.9, "close_time": 1768060799999, "quote_volume": 21161.45618, "trades": 199, "taker_buy_base": 35349.2, "taker_buy_quote": 11417.52297 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.324, "high": 0.3256, "low": 0.3222, "close": 0.3233, "volume": 117147.0, "close_time": 1768064399999, "quote_volume": 37932.40723, "trades": 345, "taker_buy_base": 66529.3, "taker_buy_quote": 21533.98218 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.3233, "high": 0.3236, "low": 0.3212, "close": 0.3217, "volume": 50764.0, "close_time": 1768067999999, "quote_volume": 16372.70882, "trades": 173, "taker_buy_base": 27687.8, "taker_buy_quote": 8928.58014 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.3216, "high": 0.3314, "low": 0.3214, "close": 0.329, "volume": 228191.2, "close_time": 1768071599999, "quote_volume": 74585.32859, "trades": 910, "taker_buy_base": 136132.9, "taker_buy_quote": 44434.4953 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.3286, "high": 0.3361, "low": 0.3285, "close": 0.3311, "volume": 101194.5, "close_time": 1768075199999, "quote_volume": 33665.37828, "trades": 393, "taker_buy_base": 47133.1, "taker_buy_quote": 15702.84436 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.3311, "high": 0.3316, "low": 0.3264, "close": 0.3273, "volume": 95204.8, "close_time": 1768078799999, "quote_volume": 31354.07868, "trades": 266, "taker_buy_base": 42331.3, "taker_buy_quote": 13945.13752 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.3269, "high": 0.3279, "low": 0.3244, "close": 0.3244, "volume": 29554.7, "close_time": 1768082399999, "quote_volume": 9649.39688, "trades": 102, "taker_buy_base": 11231.1, "taker_buy_quote": 3668.84665 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.325, "high": 0.3259, "low": 0.3232, "close": 0.3256, "volume": 54981.1, "close_time": 1768085999999, "quote_volume": 17843.26608, "trades": 123, "taker_buy_base": 13294.7, "taker_buy_quote": 4315.3439 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.3251, "high": 0.33, "low": 0.3251, "close": 0.3292, "volume": 68588.2, "close_time": 1768089599999, "quote_volume": 22488.92768, "trades": 168, "taker_buy_base": 33737.1, "taker_buy_quote": 11056.80781 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.3285, "high": 0.3288, "low": 0.3176, "close": 0.325, "volume": 369858.2, "close_time": 1768093199999, "quote_volume": 119029.35938, "trades": 835, "taker_buy_base": 163445.8, "taker_buy_quote": 52640.53385 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.3248, "high": 0.3323, "low": 0.3232, "close": 0.3258, "volume": 166906.7, "close_time": 1768096799999, "quote_volume": 54627.50561, "trades": 640, "taker_buy_base": 112643.9, "taker_buy_quote": 36908.56873 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.327, "high": 0.3285, "low": 0.3231, "close": 0.3231, "volume": 76857.6, "close_time": 1768100399999, "quote_volume": 25036.50289, "trades": 255, "taker_buy_base": 34161.2, "taker_buy_quote": 11122.0879 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.3238, "high": 0.3265, "low": 0.323, "close": 0.3232, "volume": 50158.1, "close_time": 1768103999999, "quote_volume": 16274.68183, "trades": 286, "taker_buy_base": 25566.6, "taker_buy_quote": 8288.79572 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.3233, "high": 0.3233, "low": 0.3203, "close": 0.3227, "volume": 84360.8, "close_time": 1768107599999, "quote_volume": 27185.91794, "trades": 279, "taker_buy_base": 30763.6, "taker_buy_quote": 9917.03246 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.3227, "high": 0.3241, "low": 0.3225, "close": 0.323, "volume": 19673.4, "close_time": 1768111199999, "quote_volume": 6359.99602, "trades": 81, "taker_buy_base": 10135.8, "taker_buy_quote": 3277.02498 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.3224, "high": 0.3234, "low": 0.3199, "close": 0.3203, "volume": 73284.6, "close_time": 1768114799999, "quote_volume": 23539.28374, "trades": 195, "taker_buy_base": 34349.5, "taker_buy_quote": 11053.68491 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.3194, "high": 0.3217, "low": 0.3193, "close": 0.3211, "volume": 38455.8, "close_time": 1768118399999, "quote_volume": 12328.65586, "trades": 125, "taker_buy_base": 23102.6, "taker_buy_quote": 7405.98175 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.3216, "high": 0.3218, "low": 0.3193, "close": 0.3203, "volume": 108365.1, "close_time": 1768121999999, "quote_volume": 34682.19023, "trades": 162, "taker_buy_base": 47299.9, "taker_buy_quote": 15127.10278 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.3204, "high": 0.3219, "low": 0.3201, "close": 0.3207, "volume": 30781.7, "close_time": 1768125599999, "quote_volume": 9881.33491, "trades": 90, "taker_buy_base": 16667.4, "taker_buy_quote": 5350.68678 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.3203, "high": 0.321, "low": 0.3198, "close": 0.3201, "volume": 22183.5, "close_time": 1768129199999, "quote_volume": 7104.24657, "trades": 69, "taker_buy_base": 7907.5, "taker_buy_quote": 2532.16614 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.32, "high": 0.3222, "low": 0.3177, "close": 0.3219, "volume": 24610.7, "close_time": 1768132799999, "quote_volume": 7873.73714, "trades": 101, "taker_buy_base": 5588.4, "taker_buy_quote": 1790.58405 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.3218, "high": 0.322, "low": 0.3197, "close": 0.3202, "volume": 42050.8, "close_time": 1768136399999, "quote_volume": 13488.01273, "trades": 98, "taker_buy_base": 21796.3, "taker_buy_quote": 6992.5998 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.3203, "high": 0.3207, "low": 0.3176, "close": 0.3187, "volume": 25492.0, "close_time": 1768139999999, "quote_volume": 8131.05012, "trades": 78, "taker_buy_base": 16620.0, "taker_buy_quote": 5297.74435 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.3189, "high": 0.3212, "low": 0.3189, "close": 0.3209, "volume": 33437.9, "close_time": 1768143599999, "quote_volume": 10691.09221, "trades": 105, "taker_buy_base": 13833.8, "taker_buy_quote": 4424.38944 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.3208, "high": 0.322, "low": 0.3171, "close": 0.3186, "volume": 62411.4, "close_time": 1768147199999, "quote_volume": 20018.71475, "trades": 128, "taker_buy_base": 18158.2, "taker_buy_quote": 5815.56633 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.3187, "high": 0.323, "low": 0.3179, "close": 0.3202, "volume": 39222.9, "close_time": 1768150799999, "quote_volume": 12584.16024, "trades": 111, "taker_buy_base": 24193.6, "taker_buy_quote": 7769.65869 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.3205, "high": 0.3217, "low": 0.3195, "close": 0.32, "volume": 75742.4, "close_time": 1768154399999, "quote_volume": 24283.37823, "trades": 111, "taker_buy_base": 33138.9, "taker_buy_quote": 10617.38996 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.3206, "high": 0.3206, "low": 0.3174, "close": 0.318, "volume": 82309.4, "close_time": 1768157999999, "quote_volume": 26220.82426, "trades": 121, "taker_buy_base": 67121.1, "taker_buy_quote": 21386.09922 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.3181, "high": 0.3195, "low": 0.3178, "close": 0.3178, "volume": 57189.6, "close_time": 1768161599999, "quote_volume": 18223.42128, "trades": 153, "taker_buy_base": 39765.2, "taker_buy_quote": 12672.89054 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.3177, "high": 0.3182, "low": 0.3142, "close": 0.3154, "volume": 56552.8, "close_time": 1768165199999, "quote_volume": 17861.55318, "trades": 165, "taker_buy_base": 22750.5, "taker_buy_quote": 7182.70152 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.3152, "high": 0.3172, "low": 0.3141, "close": 0.3166, "volume": 38510.3, "close_time": 1768168799999, "quote_volume": 12155.45124, "trades": 130, "taker_buy_base": 17126.3, "taker_buy_quote": 5410.9597 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.3157, "high": 0.3157, "low": 0.3102, "close": 0.3108, "volume": 73932.2, "close_time": 1768172399999, "quote_volume": 23068.35633, "trades": 126, "taker_buy_base": 31974.0, "taker_buy_quote": 9967.63073 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.3109, "high": 0.313, "low": 0.3078, "close": 0.3117, "volume": 77367.3, "close_time": 1768175999999, "quote_volume": 24048.56459, "trades": 174, "taker_buy_base": 38407.3, "taker_buy_quote": 11954.78437 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.3116, "high": 0.3206, "low": 0.3108, "close": 0.3186, "volume": 294324.1, "close_time": 1768179599999, "quote_volume": 93344.6679, "trades": 2126, "taker_buy_base": 223342.2, "taker_buy_quote": 70908.86215 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.3189, "high": 0.321, "low": 0.3147, "close": 0.3174, "volume": 115338.7, "close_time": 1768183199999, "quote_volume": 36613.73946, "trades": 590, "taker_buy_base": 65590.3, "taker_buy_quote": 20834.98188 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.3169, "high": 0.323, "low": 0.3169, "close": 0.322, "volume": 198844.8, "close_time": 1768186799999, "quote_volume": 63640.78851, "trades": 797, "taker_buy_base": 108580.7, "taker_buy_quote": 34727.76196 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.322, "high": 0.3224, "low": 0.3153, "close": 0.3159, "volume": 100154.8, "close_time": 1768190399999, "quote_volume": 31926.90918, "trades": 570, "taker_buy_base": 35945.0, "taker_buy_quote": 11454.25643 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.3159, "high": 0.3159, "low": 0.3121, "close": 0.3149, "volume": 141278.1, "close_time": 1768193999999, "quote_volume": 44382.71715, "trades": 474, "taker_buy_base": 42902.1, "taker_buy_quote": 13490.93217 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.3148, "high": 0.3168, "low": 0.3139, "close": 0.3145, "volume": 32451.4, "close_time": 1768197599999, "quote_volume": 10246.43294, "trades": 90, "taker_buy_base": 6950.0, "taker_buy_quote": 2196.11841 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.3146, "high": 0.3146, "low": 0.3115, "close": 0.3119, "volume": 74666.5, "close_time": 1768201199999, "quote_volume": 23353.94821, "trades": 231, "taker_buy_base": 17142.1, "taker_buy_quote": 5366.00431 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.312, "high": 0.3132, "low": 0.3092, "close": 0.3094, "volume": 44075.6, "close_time": 1768204799999, "quote_volume": 13694.62585, "trades": 144, "taker_buy_base": 13921.1, "taker_buy_quote": 4323.79379 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.3092, "high": 0.3114, "low": 0.3044, "close": 0.3056, "volume": 88713.1, "close_time": 1768208399999, "quote_volume": 27340.00837, "trades": 222, "taker_buy_base": 28573.8, "taker_buy_quote": 8792.89415 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.306, "high": 0.309, "low": 0.3051, "close": 0.3059, "volume": 83743.1, "close_time": 1768211999999, "quote_volume": 25746.44311, "trades": 197, "taker_buy_base": 37211.4, "taker_buy_quote": 11444.27782 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.3061, "high": 0.3087, "low": 0.3039, "close": 0.3043, "volume": 58235.1, "close_time": 1768215599999, "quote_volume": 17838.65136, "trades": 137, "taker_buy_base": 29554.1, "taker_buy_quote": 9052.91947 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.3041, "high": 0.3065, "low": 0.3025, "close": 0.3039, "volume": 227553.0, "close_time": 1768219199999, "quote_volume": 69310.84771, "trades": 277, "taker_buy_base": 141091.1, "taker_buy_quote": 43001.4128 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.3037, "high": 0.3059, "low": 0.3031, "close": 0.3049, "volume": 98746.4, "close_time": 1768222799999, "quote_volume": 30052.57869, "trades": 198, "taker_buy_base": 60880.3, "taker_buy_quote": 18530.03519 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.3053, "high": 0.3066, "low": 0.3012, "close": 0.3025, "volume": 49461.5, "close_time": 1768226399999, "quote_volume": 15000.17104, "trades": 128, "taker_buy_base": 18543.8, "taker_buy_quote": 5622.01073 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.3025, "high": 0.3081, "low": 0.3022, "close": 0.308, "volume": 58264.7, "close_time": 1768229999999, "quote_volume": 17780.36756, "trades": 213, "taker_buy_base": 31578.2, "taker_buy_quote": 9646.29887 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.3076, "high": 0.311, "low": 0.3071, "close": 0.31, "volume": 63397.0, "close_time": 1768233599999, "quote_volume": 19595.05622, "trades": 162, "taker_buy_base": 26389.8, "taker_buy_quote": 8164.48481 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.31, "high": 0.3111, "low": 0.3081, "close": 0.3095, "volume": 50432.5, "close_time": 1768237199999, "quote_volume": 15610.48565, "trades": 130, "taker_buy_base": 20751.8, "taker_buy_quote": 6428.51198 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.3098, "high": 0.3107, "low": 0.3057, "close": 0.3067, "volume": 66475.2, "close_time": 1768240799999, "quote_volume": 20446.39898, "trades": 169, "taker_buy_base": 32425.5, "taker_buy_quote": 9971.27252 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.3073, "high": 0.309, "low": 0.3061, "close": 0.3068, "volume": 29799.2, "close_time": 1768244399999, "quote_volume": 9162.91021, "trades": 84, "taker_buy_base": 12359.8, "taker_buy_quote": 3806.27168 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.3061, "high": 0.3074, "low": 0.3054, "close": 0.3074, "volume": 19734.0, "close_time": 1768247999999, "quote_volume": 6041.8137, "trades": 64, "taker_buy_base": 14382.9, "taker_buy_quote": 4403.37526 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.3072, "high": 0.3086, "low": 0.3044, "close": 0.3044, "volume": 8291.3, "close_time": 1768251599999, "quote_volume": 2543.44595, "trades": 34, "taker_buy_base": 1014.9, "taker_buy_quote": 312.43607 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.3043, "high": 0.3067, "low": 0.3026, "close": 0.3029, "volume": 18210.3, "close_time": 1768255199999, "quote_volume": 5553.60815, "trades": 87, "taker_buy_base": 9351.3, "taker_buy_quote": 2853.36099 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.3045, "high": 0.3053, "low": 0.3031, "close": 0.3035, "volume": 3550.7, "close_time": 1768258799999, "quote_volume": 1080.75955, "trades": 23, "taker_buy_base": 1936.5, "taker_buy_quote": 590.3026 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.303, "high": 0.3188, "low": 0.3018, "close": 0.3179, "volume": 349019.5, "close_time": 1768262399999, "quote_volume": 108698.65968, "trades": 1074, "taker_buy_base": 204942.7, "taker_buy_quote": 63910.70523 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.3178, "high": 0.3281, "low": 0.3147, "close": 0.3198, "volume": 384024.1, "close_time": 1768265999999, "quote_volume": 123129.93002, "trades": 1008, "taker_buy_base": 164346.5, "taker_buy_quote": 52782.5715 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.3199, "high": 0.3213, "low": 0.3129, "close": 0.3148, "volume": 92501.0, "close_time": 1768269599999, "quote_volume": 29312.54604, "trades": 444, "taker_buy_base": 33487.3, "taker_buy_quote": 10670.77295 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.3146, "high": 0.3216, "low": 0.3144, "close": 0.3162, "volume": 50396.9, "close_time": 1768273199999, "quote_volume": 15934.43938, "trades": 493, "taker_buy_base": 16710.7, "taker_buy_quote": 5298.29386 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.3161, "high": 0.3184, "low": 0.315, "close": 0.3164, "volume": 36661.1, "close_time": 1768276799999, "quote_volume": 11618.64971, "trades": 323, "taker_buy_base": 10169.5, "taker_buy_quote": 3222.09576 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.3163, "high": 0.3163, "low": 0.3133, "close": 0.3152, "volume": 44306.3, "close_time": 1768280399999, "quote_volume": 13969.88359, "trades": 151, "taker_buy_base": 16183.3, "taker_buy_quote": 5092.48297 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.3151, "high": 0.318, "low": 0.3142, "close": 0.3144, "volume": 46604.3, "close_time": 1768283999999, "quote_volume": 14713.58238, "trades": 230, "taker_buy_base": 11752.8, "taker_buy_quote": 3710.44465 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.3146, "high": 0.3171, "low": 0.3125, "close": 0.316, "volume": 43622.7, "close_time": 1768287599999, "quote_volume": 13764.49084, "trades": 182, "taker_buy_base": 30656.9, "taker_buy_quote": 9676.59149 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.3153, "high": 0.3156, "low": 0.3129, "close": 0.3131, "volume": 39154.7, "close_time": 1768291199999, "quote_volume": 12281.45599, "trades": 134, "taker_buy_base": 24842.1, "taker_buy_quote": 7790.51315 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.313, "high": 0.3133, "low": 0.3113, "close": 0.3121, "volume": 92551.4, "close_time": 1768294799999, "quote_volume": 28878.22397, "trades": 302, "taker_buy_base": 30018.9, "taker_buy_quote": 9373.25793 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.3122, "high": 0.3152, "low": 0.312, "close": 0.3147, "volume": 16212.2, "close_time": 1768298399999, "quote_volume": 5076.6172, "trades": 70, "taker_buy_base": 8765.9, "taker_buy_quote": 2743.64841 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.3152, "high": 0.3191, "low": 0.315, "close": 0.3184, "volume": 35658.3, "close_time": 1768301999999, "quote_volume": 11293.16038, "trades": 115, "taker_buy_base": 26813.2, "taker_buy_quote": 8494.65627 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.318, "high": 0.3206, "low": 0.3169, "close": 0.3192, "volume": 33824.4, "close_time": 1768305599999, "quote_volume": 10784.7025, "trades": 161, "taker_buy_base": 19328.2, "taker_buy_quote": 6163.40697 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.3188, "high": 0.3201, "low": 0.3135, "close": 0.3145, "volume": 444839.3, "close_time": 1768309199999, "quote_volume": 140510.13357, "trades": 761, "taker_buy_base": 171522.0, "taker_buy_quote": 54066.0568 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.3146, "high": 0.318, "low": 0.3142, "close": 0.3161, "volume": 61451.0, "close_time": 1768312799999, "quote_volume": 19403.55692, "trades": 259, "taker_buy_base": 41152.4, "taker_buy_quote": 12999.90192 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.3162, "high": 0.3204, "low": 0.3148, "close": 0.3156, "volume": 46104.6, "close_time": 1768316399999, "quote_volume": 14651.49839, "trades": 250, "taker_buy_base": 31745.3, "taker_buy_quote": 10092.42485 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.3168, "high": 0.3208, "low": 0.315, "close": 0.3208, "volume": 42752.2, "close_time": 1768319999999, "quote_volume": 13606.42119, "trades": 195, "taker_buy_base": 15486.7, "taker_buy_quote": 4928.624 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.3202, "high": 0.3219, "low": 0.3182, "close": 0.32, "volume": 121169.6, "close_time": 1768323599999, "quote_volume": 38742.91807, "trades": 372, "taker_buy_base": 69108.9, "taker_buy_quote": 22100.17318 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.3202, "high": 0.322, "low": 0.3193, "close": 0.3211, "volume": 28775.1, "close_time": 1768327199999, "quote_volume": 9224.831, "trades": 142, "taker_buy_base": 12657.9, "taker_buy_quote": 4061.78612 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.3209, "high": 0.321, "low": 0.3184, "close": 0.3195, "volume": 96233.1, "close_time": 1768330799999, "quote_volume": 30746.04722, "trades": 306, "taker_buy_base": 31616.0, "taker_buy_quote": 10100.63836 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.3194, "high": 0.3209, "low": 0.3182, "close": 0.3209, "volume": 23683.2, "close_time": 1768334399999, "quote_volume": 7572.6037, "trades": 90, "taker_buy_base": 13690.4, "taker_buy_quote": 4376.98571 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.3206, "high": 0.3219, "low": 0.3189, "close": 0.3204, "volume": 39251.4, "close_time": 1768337999999, "quote_volume": 12579.73413, "trades": 166, "taker_buy_base": 24043.2, "taker_buy_quote": 7708.16339 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.3203, "high": 0.3212, "low": 0.3198, "close": 0.3211, "volume": 23284.5, "close_time": 1768341599999, "quote_volume": 7461.48154, "trades": 103, "taker_buy_base": 4287.2, "taker_buy_quote": 1374.43914 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.3211, "high": 0.3302, "low": 0.3209, "close": 0.3287, "volume": 115425.8, "close_time": 1768345199999, "quote_volume": 37660.7111, "trades": 327, "taker_buy_base": 61647.2, "taker_buy_quote": 20115.35524 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.3289, "high": 0.3309, "low": 0.3254, "close": 0.3281, "volume": 77224.3, "close_time": 1768348799999, "quote_volume": 25341.07665, "trades": 254, "taker_buy_base": 37145.8, "taker_buy_quote": 12192.91144 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.328, "high": 0.3291, "low": 0.323, "close": 0.3252, "volume": 62961.3, "close_time": 1768352399999, "quote_volume": 20500.94584, "trades": 197, "taker_buy_base": 28487.3, "taker_buy_quote": 9280.36106 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.325, "high": 0.3272, "low": 0.3225, "close": 0.3239, "volume": 37048.2, "close_time": 1768355999999, "quote_volume": 12046.97721, "trades": 145, "taker_buy_base": 17995.0, "taker_buy_quote": 5851.20116 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.3233, "high": 0.3254, "low": 0.3227, "close": 0.3239, "volume": 55133.2, "close_time": 1768359599999, "quote_volume": 17879.5727, "trades": 153, "taker_buy_base": 13530.4, "taker_buy_quote": 4385.95356 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.3235, "high": 0.3266, "low": 0.3228, "close": 0.3263, "volume": 48426.0, "close_time": 1768363199999, "quote_volume": 15718.02041, "trades": 162, "taker_buy_base": 38329.1, "taker_buy_quote": 12444.28306 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.3261, "high": 0.3275, "low": 0.3237, "close": 0.3258, "volume": 55441.0, "close_time": 1768366799999, "quote_volume": 18057.44395, "trades": 181, "taker_buy_base": 21725.3, "taker_buy_quote": 7079.66998 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.3253, "high": 0.3256, "low": 0.3233, "close": 0.3247, "volume": 89355.0, "close_time": 1768370399999, "quote_volume": 28991.96366, "trades": 192, "taker_buy_base": 35626.9, "taker_buy_quote": 11566.73587 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.3243, "high": 0.327, "low": 0.3224, "close": 0.3263, "volume": 62003.5, "close_time": 1768373999999, "quote_volume": 20154.81323, "trades": 141, "taker_buy_base": 25272.7, "taker_buy_quote": 8208.86606 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.3273, "high": 0.3273, "low": 0.3233, "close": 0.3233, "volume": 80144.8, "close_time": 1768377599999, "quote_volume": 26047.94715, "trades": 134, "taker_buy_base": 58839.9, "taker_buy_quote": 19119.84166 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.3234, "high": 0.3259, "low": 0.3229, "close": 0.3242, "volume": 41889.9, "close_time": 1768381199999, "quote_volume": 13603.06631, "trades": 112, "taker_buy_base": 14727.1, "taker_buy_quote": 4783.01881 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.3248, "high": 0.3256, "low": 0.3236, "close": 0.3243, "volume": 39876.2, "close_time": 1768384799999, "quote_volume": 12947.78777, "trades": 84, "taker_buy_base": 14551.9, "taker_buy_quote": 4727.47325 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.3242, "high": 0.326, "low": 0.3235, "close": 0.3253, "volume": 107203.8, "close_time": 1768388399999, "quote_volume": 34912.07774, "trades": 127, "taker_buy_base": 20851.2, "taker_buy_quote": 6774.83109 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.3258, "high": 0.3279, "low": 0.3242, "close": 0.3242, "volume": 81157.9, "close_time": 1768391999999, "quote_volume": 26472.60969, "trades": 201, "taker_buy_base": 21070.5, "taker_buy_quote": 6872.17623 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.3245, "high": 0.3272, "low": 0.3242, "close": 0.3265, "volume": 18513.3, "close_time": 1768395599999, "quote_volume": 6035.20848, "trades": 84, "taker_buy_base": 11434.8, "taker_buy_quote": 3728.28535 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.3264, "high": 0.3297, "low": 0.3253, "close": 0.3263, "volume": 106121.9, "close_time": 1768399199999, "quote_volume": 34688.36177, "trades": 206, "taker_buy_base": 30692.6, "taker_buy_quote": 10031.27583 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.3265, "high": 0.3305, "low": 0.3254, "close": 0.3291, "volume": 68691.8, "close_time": 1768402799999, "quote_volume": 22463.5022, "trades": 246, "taker_buy_base": 32673.5, "taker_buy_quote": 10694.52102 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.3292, "high": 0.3331, "low": 0.3275, "close": 0.3319, "volume": 63448.6, "close_time": 1768406399999, "quote_volume": 20967.34904, "trades": 241, "taker_buy_base": 21877.3, "taker_buy_quote": 7238.80143 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.3324, "high": 0.3416, "low": 0.3324, "close": 0.337, "volume": 108632.6, "close_time": 1768409999999, "quote_volume": 36693.36523, "trades": 312, "taker_buy_base": 55013.2, "taker_buy_quote": 18586.39797 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.3368, "high": 0.3386, "low": 0.3307, "close": 0.3332, "volume": 41400.8, "close_time": 1768413599999, "quote_volume": 13833.35491, "trades": 132, "taker_buy_base": 18106.6, "taker_buy_quote": 6077.09864 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.3328, "high": 0.3347, "low": 0.3236, "close": 0.3261, "volume": 162084.3, "close_time": 1768417199999, "quote_volume": 53407.99069, "trades": 440, "taker_buy_base": 73145.9, "taker_buy_quote": 24110.5062 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.3258, "high": 0.3326, "low": 0.3256, "close": 0.3299, "volume": 91531.0, "close_time": 1768420799999, "quote_volume": 30027.84454, "trades": 388, "taker_buy_base": 47021.1, "taker_buy_quote": 15426.86225 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.3301, "high": 0.3334, "low": 0.3292, "close": 0.331, "volume": 26536.5, "close_time": 1768424399999, "quote_volume": 8765.92692, "trades": 110, "taker_buy_base": 11225.6, "taker_buy_quote": 3709.63113 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.3308, "high": 0.3313, "low": 0.3264, "close": 0.3274, "volume": 24744.1, "close_time": 1768427999999, "quote_volume": 8140.29421, "trades": 116, "taker_buy_base": 9419.8, "taker_buy_quote": 3095.63818 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.327, "high": 0.3272, "low": 0.3224, "close": 0.3247, "volume": 18084.1, "close_time": 1768431599999, "quote_volume": 5888.21441, "trades": 105, "taker_buy_base": 7750.5, "taker_buy_quote": 2525.70642 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.3248, "high": 0.3269, "low": 0.3225, "close": 0.3247, "volume": 30477.9, "close_time": 1768435199999, "quote_volume": 9885.46906, "trades": 161, "taker_buy_base": 9999.4, "taker_buy_quote": 3241.68401 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.3241, "high": 0.3241, "low": 0.3191, "close": 0.3201, "volume": 20782.2, "close_time": 1768438799999, "quote_volume": 6658.2058, "trades": 107, "taker_buy_base": 7254.0, "taker_buy_quote": 2321.05756 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.3212, "high": 0.3222, "low": 0.3189, "close": 0.3202, "volume": 33332.8, "close_time": 1768442399999, "quote_volume": 10694.83428, "trades": 151, "taker_buy_base": 25318.2, "taker_buy_quote": 8124.51628 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.3198, "high": 0.3219, "low": 0.3185, "close": 0.3204, "volume": 50042.7, "close_time": 1768445999999, "quote_volume": 15998.70356, "trades": 231, "taker_buy_base": 23820.8, "taker_buy_quote": 7620.72787 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.3206, "high": 0.321, "low": 0.3099, "close": 0.3114, "volume": 132652.6, "close_time": 1768449599999, "quote_volume": 41854.85673, "trades": 678, "taker_buy_base": 55446.2, "taker_buy_quote": 17583.15612 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.3111, "high": 0.3133, "low": 0.3099, "close": 0.312, "volume": 23192.2, "close_time": 1768453199999, "quote_volume": 7217.44088, "trades": 114, "taker_buy_base": 7489.6, "taker_buy_quote": 2333.3196 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.3124, "high": 0.3145, "low": 0.312, "close": 0.3136, "volume": 27926.4, "close_time": 1768456799999, "quote_volume": 8748.22582, "trades": 160, "taker_buy_base": 9871.7, "taker_buy_quote": 3091.45927 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.3133, "high": 0.3145, "low": 0.312, "close": 0.3125, "volume": 21781.9, "close_time": 1768460399999, "quote_volume": 6831.91959, "trades": 65, "taker_buy_base": 5170.2, "taker_buy_quote": 1622.6538 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.313, "high": 0.3157, "low": 0.3119, "close": 0.3153, "volume": 52945.2, "close_time": 1768463999999, "quote_volume": 16589.98973, "trades": 136, "taker_buy_base": 23502.7, "taker_buy_quote": 7374.5237 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.3153, "high": 0.3163, "low": 0.3137, "close": 0.3162, "volume": 48175.8, "close_time": 1768467599999, "quote_volume": 15169.9937, "trades": 81, "taker_buy_base": 35146.7, "taker_buy_quote": 11073.85446 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.3154, "high": 0.3181, "low": 0.3136, "close": 0.317, "volume": 92656.7, "close_time": 1768471199999, "quote_volume": 29221.83531, "trades": 169, "taker_buy_base": 35065.3, "taker_buy_quote": 11073.36476 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.3169, "high": 0.3187, "low": 0.3165, "close": 0.3174, "volume": 15256.3, "close_time": 1768474799999, "quote_volume": 4842.5714, "trades": 51, "taker_buy_base": 7996.5, "taker_buy_quote": 2540.05027 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.3173, "high": 0.3177, "low": 0.3143, "close": 0.315, "volume": 38135.9, "close_time": 1768478399999, "quote_volume": 12020.44581, "trades": 95, "taker_buy_base": 13505.7, "taker_buy_quote": 4258.38076 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.3149, "high": 0.3168, "low": 0.3147, "close": 0.3164, "volume": 17166.9, "close_time": 1768481999999, "quote_volume": 5417.26393, "trades": 45, "taker_buy_base": 12204.3, "taker_buy_quote": 3851.45927 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.3156, "high": 0.316, "low": 0.3148, "close": 0.3149, "volume": 4390.8, "close_time": 1768485599999, "quote_volume": 1384.96022, "trades": 22, "taker_buy_base": 569.5, "taker_buy_quote": 179.55095 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.3148, "high": 0.3153, "low": 0.3106, "close": 0.3133, "volume": 37408.0, "close_time": 1768489199999, "quote_volume": 11697.24477, "trades": 145, "taker_buy_base": 24423.1, "taker_buy_quote": 7639.67173 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.3119, "high": 0.3128, "low": 0.3002, "close": 0.3035, "volume": 63230.2, "close_time": 1768492799999, "quote_volume": 19311.60884, "trades": 276, "taker_buy_base": 31050.5, "taker_buy_quote": 9496.32078 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.3046, "high": 0.3048, "low": 0.3017, "close": 0.3036, "volume": 34274.8, "close_time": 1768496399999, "quote_volume": 10375.38492, "trades": 211, "taker_buy_base": 12233.0, "taker_buy_quote": 3707.53456 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.304, "high": 0.3045, "low": 0.2988, "close": 0.2989, "volume": 69028.2, "close_time": 1768499999999, "quote_volume": 20839.64501, "trades": 212, "taker_buy_base": 35540.3, "taker_buy_quote": 10736.88486 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.2988, "high": 0.2988, "low": 0.2918, "close": 0.2923, "volume": 71657.5, "close_time": 1768503599999, "quote_volume": 21094.87415, "trades": 229, "taker_buy_base": 33089.2, "taker_buy_quote": 9744.62941 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.2925, "high": 0.293, "low": 0.29, "close": 0.2923, "volume": 45857.5, "close_time": 1768507199999, "quote_volume": 13349.90259, "trades": 178, "taker_buy_base": 6409.8, "taker_buy_quote": 1869.67277 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.2918, "high": 0.2939, "low": 0.2889, "close": 0.2903, "volume": 41414.0, "close_time": 1768510799999, "quote_volume": 12099.50003, "trades": 180, "taker_buy_base": 18509.7, "taker_buy_quote": 5395.03912 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.29, "high": 0.2927, "low": 0.29, "close": 0.2924, "volume": 20460.3, "close_time": 1768514399999, "quote_volume": 5974.73117, "trades": 96, "taker_buy_base": 12628.1, "taker_buy_quote": 3688.55469 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.2923, "high": 0.2936, "low": 0.2914, "close": 0.2923, "volume": 30883.3, "close_time": 1768517999999, "quote_volume": 9028.46055, "trades": 97, "taker_buy_base": 5120.1, "taker_buy_quote": 1496.33237 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.2923, "high": 0.2935, "low": 0.291, "close": 0.2934, "volume": 50844.8, "close_time": 1768521599999, "quote_volume": 14841.96589, "trades": 134, "taker_buy_base": 12590.1, "taker_buy_quote": 3676.47838 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.2934, "high": 0.3108, "low": 0.2926, "close": 0.304, "volume": 1126481.0, "close_time": 1768525199999, "quote_volume": 342574.75303, "trades": 9097, "taker_buy_base": 654787.5, "taker_buy_quote": 199075.06324 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.304, "high": 0.3054, "low": 0.2997, "close": 0.301, "volume": 244878.7, "close_time": 1768528799999, "quote_volume": 74068.83257, "trades": 2170, "taker_buy_base": 83774.3, "taker_buy_quote": 25356.03787 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.3013, "high": 0.302, "low": 0.299, "close": 0.3002, "volume": 142398.1, "close_time": 1768532399999, "quote_volume": 42821.45744, "trades": 1302, "taker_buy_base": 29983.9, "taker_buy_quote": 9004.3235 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.3009, "high": 0.304, "low": 0.3005, "close": 0.3031, "volume": 59250.7, "close_time": 1768535999999, "quote_volume": 17901.5715, "trades": 638, "taker_buy_base": 24873.1, "taker_buy_quote": 7518.38684 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.303, "high": 0.303, "low": 0.2931, "close": 0.295, "volume": 175937.0, "close_time": 1768539599999, "quote_volume": 52688.78118, "trades": 762, "taker_buy_base": 87285.3, "taker_buy_quote": 26136.36105 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.2956, "high": 0.2965, "low": 0.2917, "close": 0.2923, "volume": 85072.5, "close_time": 1768543199999, "quote_volume": 24977.20468, "trades": 485, "taker_buy_base": 12544.1, "taker_buy_quote": 3687.46944 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.2925, "high": 0.2925, "low": 0.2893, "close": 0.2915, "volume": 66758.0, "close_time": 1768546799999, "quote_volume": 19396.825, "trades": 433, "taker_buy_base": 23347.5, "taker_buy_quote": 6776.45036 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.2919, "high": 0.2924, "low": 0.2906, "close": 0.2913, "volume": 92156.5, "close_time": 1768550399999, "quote_volume": 26863.06566, "trades": 351, "taker_buy_base": 70120.7, "taker_buy_quote": 20444.97883 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.2913, "high": 0.2951, "low": 0.2901, "close": 0.2946, "volume": 30944.6, "close_time": 1768553999999, "quote_volume": 9058.76164, "trades": 126, "taker_buy_base": 18910.9, "taker_buy_quote": 5537.01838 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.2943, "high": 0.2955, "low": 0.2928, "close": 0.293, "volume": 18001.8, "close_time": 1768557599999, "quote_volume": 5292.58454, "trades": 78, "taker_buy_base": 1331.3, "taker_buy_quote": 391.68093 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.293, "high": 0.2933, "low": 0.291, "close": 0.291, "volume": 21809.1, "close_time": 1768561199999, "quote_volume": 6376.89195, "trades": 60, "taker_buy_base": 13357.1, "taker_buy_quote": 3907.97292 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.2905, "high": 0.2924, "low": 0.2897, "close": 0.2917, "volume": 31558.0, "close_time": 1768564799999, "quote_volume": 9168.2536, "trades": 112, "taker_buy_base": 12439.4, "taker_buy_quote": 3618.12325 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.2917, "high": 0.292, "low": 0.2903, "close": 0.2911, "volume": 38765.2, "close_time": 1768568399999, "quote_volume": 11287.47108, "trades": 103, "taker_buy_base": 16769.8, "taker_buy_quote": 4881.8998 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.2916, "high": 0.2944, "low": 0.2914, "close": 0.2926, "volume": 42652.4, "close_time": 1768571999999, "quote_volume": 12494.89161, "trades": 104, "taker_buy_base": 31138.6, "taker_buy_quote": 9115.27034 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.2921, "high": 0.2937, "low": 0.2911, "close": 0.293, "volume": 48721.6, "close_time": 1768575599999, "quote_volume": 14259.66639, "trades": 233, "taker_buy_base": 25566.3, "taker_buy_quote": 7482.68335 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.2934, "high": 0.2946, "low": 0.2855, "close": 0.2878, "volume": 45108.1, "close_time": 1768579199999, "quote_volume": 13021.53435, "trades": 186, "taker_buy_base": 22074.5, "taker_buy_quote": 6358.54992 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.2879, "high": 0.2922, "low": 0.2875, "close": 0.2902, "volume": 57050.9, "close_time": 1768582799999, "quote_volume": 16556.40801, "trades": 168, "taker_buy_base": 20505.1, "taker_buy_quote": 5947.38757 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.2901, "high": 0.2913, "low": 0.2886, "close": 0.2908, "volume": 15751.3, "close_time": 1768586399999, "quote_volume": 4566.18288, "trades": 62, "taker_buy_base": 6499.8, "taker_buy_quote": 1883.6292 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.2912, "high": 0.2928, "low": 0.2909, "close": 0.2915, "volume": 10824.6, "close_time": 1768589999999, "quote_volume": 3160.93497, "trades": 38, "taker_buy_base": 8130.8, "taker_buy_quote": 2374.95304 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.2914, "high": 0.2944, "low": 0.2913, "close": 0.2942, "volume": 10448.3, "close_time": 1768593599999, "quote_volume": 3063.62232, "trades": 53, "taker_buy_base": 6352.6, "taker_buy_quote": 1864.38208 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.2939, "high": 0.295, "low": 0.2918, "close": 0.2941, "volume": 42620.8, "close_time": 1768597199999, "quote_volume": 12518.02636, "trades": 282, "taker_buy_base": 29372.1, "taker_buy_quote": 8631.08946 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.2951, "high": 0.2972, "low": 0.294, "close": 0.2957, "volume": 105726.2, "close_time": 1768600799999, "quote_volume": 31239.23367, "trades": 440, "taker_buy_base": 57130.1, "taker_buy_quote": 16895.35945 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.2958, "high": 0.2971, "low": 0.2948, "close": 0.297, "volume": 36723.6, "close_time": 1768604399999, "quote_volume": 10886.56857, "trades": 137, "taker_buy_base": 10402.5, "taker_buy_quote": 3083.41213 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.2972, "high": 0.3012, "low": 0.2972, "close": 0.2995, "volume": 91464.4, "close_time": 1768607999999, "quote_volume": 27373.8133, "trades": 268, "taker_buy_base": 21265.2, "taker_buy_quote": 6368.142 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.2994, "high": 0.3085, "low": 0.298, "close": 0.3003, "volume": 536584.2, "close_time": 1768611599999, "quote_volume": 163038.25309, "trades": 4148, "taker_buy_base": 287892.7, "taker_buy_quote": 87647.1392 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.3001, "high": 0.3037, "low": 0.2985, "close": 0.3004, "volume": 101063.6, "close_time": 1768615199999, "quote_volume": 30360.16467, "trades": 766, "taker_buy_base": 37174.7, "taker_buy_quote": 11177.66016 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.3005, "high": 0.3045, "low": 0.2998, "close": 0.3022, "volume": 78262.3, "close_time": 1768618799999, "quote_volume": 23679.53188, "trades": 309, "taker_buy_base": 29308.6, "taker_buy_quote": 8873.16164 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.3027, "high": 0.3041, "low": 0.3015, "close": 0.3022, "volume": 70577.2, "close_time": 1768622399999, "quote_volume": 21383.68562, "trades": 330, "taker_buy_base": 41641.7, "taker_buy_quote": 12622.47925 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.3022, "high": 0.3023, "low": 0.2995, "close": 0.3004, "volume": 82480.5, "close_time": 1768625999999, "quote_volume": 24811.88102, "trades": 275, "taker_buy_base": 30933.1, "taker_buy_quote": 9301.48529 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.3009, "high": 0.301, "low": 0.2981, "close": 0.2985, "volume": 18133.6, "close_time": 1768629599999, "quote_volume": 5432.70555, "trades": 178, "taker_buy_base": 1841.1, "taker_buy_quote": 550.04962 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.2982, "high": 0.2993, "low": 0.2967, "close": 0.2981, "volume": 18523.7, "close_time": 1768633199999, "quote_volume": 5517.56015, "trades": 199, "taker_buy_base": 6797.1, "taker_buy_quote": 2025.15134 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.2981, "high": 0.2989, "low": 0.2968, "close": 0.2972, "volume": 22721.8, "close_time": 1768636799999, "quote_volume": 6769.07077, "trades": 150, "taker_buy_base": 6509.4, "taker_buy_quote": 1936.98764 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.2971, "high": 0.2983, "low": 0.2964, "close": 0.2976, "volume": 67465.4, "close_time": 1768640399999, "quote_volume": 20041.48492, "trades": 144, "taker_buy_base": 23682.8, "taker_buy_quote": 7041.71127 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.298, "high": 0.2983, "low": 0.2953, "close": 0.2971, "volume": 225233.3, "close_time": 1768643999999, "quote_volume": 66673.08106, "trades": 262, "taker_buy_base": 138746.9, "taker_buy_quote": 41076.97743 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.297, "high": 0.2978, "low": 0.2944, "close": 0.2945, "volume": 57320.3, "close_time": 1768647599999, "quote_volume": 16962.75273, "trades": 100, "taker_buy_base": 50407.0, "taker_buy_quote": 14913.50007 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.2945, "high": 0.2962, "low": 0.2935, "close": 0.2962, "volume": 28253.1, "close_time": 1768651199999, "quote_volume": 8326.09636, "trades": 115, "taker_buy_base": 20876.6, "taker_buy_quote": 6155.41064 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.2959, "high": 0.2971, "low": 0.2955, "close": 0.2969, "volume": 20150.8, "close_time": 1768654799999, "quote_volume": 5972.15598, "trades": 83, "taker_buy_base": 12207.4, "taker_buy_quote": 3618.75632 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.2963, "high": 0.2976, "low": 0.2951, "close": 0.2966, "volume": 185881.9, "close_time": 1768658399999, "quote_volume": 55200.9193, "trades": 165, "taker_buy_base": 51243.5, "taker_buy_quote": 15206.04762 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.2965, "high": 0.2978, "low": 0.2957, "close": 0.2973, "volume": 48973.4, "close_time": 1768661999999, "quote_volume": 14535.43161, "trades": 196, "taker_buy_base": 8767.4, "taker_buy_quote": 2600.40181 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.2976, "high": 0.2999, "low": 0.2973, "close": 0.2985, "volume": 48551.7, "close_time": 1768665599999, "quote_volume": 14476.23098, "trades": 155, "taker_buy_base": 26221.4, "taker_buy_quote": 7813.82161 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.2985, "high": 0.2994, "low": 0.2961, "close": 0.2973, "volume": 42388.6, "close_time": 1768669199999, "quote_volume": 12625.29581, "trades": 175, "taker_buy_base": 24275.4, "taker_buy_quote": 7227.15913 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.2972, "high": 0.299, "low": 0.297, "close": 0.2973, "volume": 13126.7, "close_time": 1768672799999, "quote_volume": 3910.17734, "trades": 105, "taker_buy_base": 7973.3, "taker_buy_quote": 2376.19415 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.2979, "high": 0.303, "low": 0.2978, "close": 0.3024, "volume": 50969.3, "close_time": 1768676399999, "quote_volume": 15356.25528, "trades": 138, "taker_buy_base": 33003.6, "taker_buy_quote": 9933.15939 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.3026, "high": 0.3027, "low": 0.2995, "close": 0.3002, "volume": 57903.2, "close_time": 1768679999999, "quote_volume": 17426.06581, "trades": 245, "taker_buy_base": 3193.3, "taker_buy_quote": 960.16691 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.2999, "high": 0.3017, "low": 0.2995, "close": 0.3008, "volume": 40715.0, "close_time": 1768683599999, "quote_volume": 12242.69325, "trades": 105, "taker_buy_base": 31047.2, "taker_buy_quote": 9338.40001 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.3005, "high": 0.301, "low": 0.3, "close": 0.3004, "volume": 12896.1, "close_time": 1768687199999, "quote_volume": 3875.34797, "trades": 46, "taker_buy_base": 5838.1, "taker_buy_quote": 1755.68366 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.3006, "high": 0.3011, "low": 0.2975, "close": 0.2984, "volume": 22294.5, "close_time": 1768690799999, "quote_volume": 6673.65385, "trades": 110, "taker_buy_base": 15295.0, "taker_buy_quote": 4577.10255 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.2984, "high": 0.3, "low": 0.297, "close": 0.2986, "volume": 75487.9, "close_time": 1768694399999, "quote_volume": 22555.18732, "trades": 175, "taker_buy_base": 58403.8, "taker_buy_quote": 17462.82363 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.2985, "high": 0.2986, "low": 0.2921, "close": 0.2929, "volume": 80145.0, "close_time": 1768697999999, "quote_volume": 23756.19937, "trades": 447, "taker_buy_base": 18785.8, "taker_buy_quote": 5547.90968 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.2929, "high": 0.2932, "low": 0.2914, "close": 0.2925, "volume": 34060.1, "close_time": 1768701599999, "quote_volume": 9948.9798, "trades": 128, "taker_buy_base": 10278.7, "taker_buy_quote": 3006.63314 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.293, "high": 0.2938, "low": 0.2906, "close": 0.2908, "volume": 43873.8, "close_time": 1768705199999, "quote_volume": 12815.93032, "trades": 103, "taker_buy_base": 6494.6, "taker_buy_quote": 1899.69969 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.2905, "high": 0.2921, "low": 0.2901, "close": 0.2914, "volume": 15799.9, "close_time": 1768708799999, "quote_volume": 4597.06126, "trades": 75, "taker_buy_base": 4876.8, "taker_buy_quote": 1420.69284 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.2912, "high": 0.2919, "low": 0.2904, "close": 0.2917, "volume": 13304.3, "close_time": 1768712399999, "quote_volume": 3874.99234, "trades": 52, "taker_buy_base": 9174.5, "taker_buy_quote": 2672.01326 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.2917, "high": 0.2931, "low": 0.2915, "close": 0.2928, "volume": 10379.5, "close_time": 1768715999999, "quote_volume": 3032.22707, "trades": 44, "taker_buy_base": 4611.2, "taker_buy_quote": 1347.71993 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.2925, "high": 0.2935, "low": 0.291, "close": 0.2913, "volume": 17601.6, "close_time": 1768719599999, "quote_volume": 5135.82794, "trades": 76, "taker_buy_base": 2515.5, "taker_buy_quote": 734.12948 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.2914, "high": 0.2922, "low": 0.2907, "close": 0.2908, "volume": 10963.2, "close_time": 1768723199999, "quote_volume": 3195.35256, "trades": 59, "taker_buy_base": 6003.9, "taker_buy_quote": 1750.62744 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.2908, "high": 0.2915, "low": 0.2899, "close": 0.2915, "volume": 15907.5, "close_time": 1768726799999, "quote_volume": 4619.14797, "trades": 52, "taker_buy_base": 1988.9, "taker_buy_quote": 578.29502 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.2915, "high": 0.2924, "low": 0.2913, "close": 0.2922, "volume": 13100.5, "close_time": 1768730399999, "quote_volume": 3823.93969, "trades": 45, "taker_buy_base": 9910.7, "taker_buy_quote": 2893.09121 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.2919, "high": 0.2931, "low": 0.2913, "close": 0.2931, "volume": 9673.5, "close_time": 1768733999999, "quote_volume": 2825.96315, "trades": 39, "taker_buy_base": 3552.6, "taker_buy_quote": 1039.03414 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.2934, "high": 0.294, "low": 0.2916, "close": 0.2916, "volume": 12171.4, "close_time": 1768737599999, "quote_volume": 3567.48996, "trades": 54, "taker_buy_base": 3288.3, "taker_buy_quote": 964.67534 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.2917, "high": 0.292, "low": 0.2903, "close": 0.2908, "volume": 26324.1, "close_time": 1768741199999, "quote_volume": 7665.37995, "trades": 96, "taker_buy_base": 16227.4, "taker_buy_quote": 4724.78252 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.2908, "high": 0.2918, "low": 0.29, "close": 0.2905, "volume": 23298.4, "close_time": 1768744799999, "quote_volume": 6777.79169, "trades": 75, "taker_buy_base": 10265.4, "taker_buy_quote": 2986.41363 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.2904, "high": 0.2935, "low": 0.2902, "close": 0.2905, "volume": 22934.6, "close_time": 1768748399999, "quote_volume": 6688.37626, "trades": 96, "taker_buy_base": 11385.0, "taker_buy_quote": 3319.28068 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.2909, "high": 0.2922, "low": 0.2905, "close": 0.2912, "volume": 4659.0, "close_time": 1768751999999, "quote_volume": 1358.19288, "trades": 33, "taker_buy_base": 1931.7, "taker_buy_quote": 563.01838 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.2913, "high": 0.292, "low": 0.2911, "close": 0.2913, "volume": 20439.1, "close_time": 1768755599999, "quote_volume": 5963.6141, "trades": 57, "taker_buy_base": 3724.9, "taker_buy_quote": 1086.44911 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.2913, "high": 0.2913, "low": 0.2901, "close": 0.2911, "volume": 34063.5, "close_time": 1768759199999, "quote_volume": 9908.67964, "trades": 119, "taker_buy_base": 21141.0, "taker_buy_quote": 6151.04035 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.291, "high": 0.2936, "low": 0.2903, "close": 0.2921, "volume": 16902.1, "close_time": 1768762799999, "quote_volume": 4943.58731, "trades": 68, "taker_buy_base": 3169.5, "taker_buy_quote": 926.06577 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.2925, "high": 0.2931, "low": 0.2905, "close": 0.2908, "volume": 6745.3, "close_time": 1768766399999, "quote_volume": 1964.33555, "trades": 34, "taker_buy_base": 5013.3, "taker_buy_quote": 1458.58702 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.2906, "high": 0.2914, "low": 0.2896, "close": 0.2904, "volume": 25332.6, "close_time": 1768769999999, "quote_volume": 7357.3004, "trades": 107, "taker_buy_base": 14152.9, "taker_buy_quote": 4111.30616 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.2902, "high": 0.2925, "low": 0.2902, "close": 0.2921, "volume": 23684.4, "close_time": 1768773599999, "quote_volume": 6903.74926, "trades": 56, "taker_buy_base": 17851.7, "taker_buy_quote": 5201.02423 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.2916, "high": 0.2926, "low": 0.291, "close": 0.2922, "volume": 8213.4, "close_time": 1768777199999, "quote_volume": 2396.94124, "trades": 27, "taker_buy_base": 2576.6, "taker_buy_quote": 751.48718 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.291, "high": 0.2911, "low": 0.2772, "close": 0.2778, "volume": 188436.1, "close_time": 1768780799999, "quote_volume": 53110.12879, "trades": 660, "taker_buy_base": 72864.3, "taker_buy_quote": 20614.31611 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2786, "high": 0.2787, "low": 0.2544, "close": 0.2675, "volume": 1017942.8, "close_time": 1768784399999, "quote_volume": 270932.20075, "trades": 4621, "taker_buy_base": 488127.3, "taker_buy_quote": 129768.33882 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.2674, "high": 0.2704, "low": 0.266, "close": 0.2664, "volume": 288972.0, "close_time": 1768787999999, "quote_volume": 77373.01485, "trades": 1029, "taker_buy_base": 166813.8, "taker_buy_quote": 44660.70668 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.2663, "high": 0.2689, "low": 0.2658, "close": 0.2679, "volume": 55704.0, "close_time": 1768791599999, "quote_volume": 14910.81085, "trades": 221, "taker_buy_base": 15285.7, "taker_buy_quote": 4084.79635 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.2675, "high": 0.2706, "low": 0.2675, "close": 0.2703, "volume": 36541.1, "close_time": 1768795199999, "quote_volume": 9820.60967, "trades": 164, "taker_buy_base": 32582.4, "taker_buy_quote": 8757.19687 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.2701, "high": 0.2709, "low": 0.2666, "close": 0.2666, "volume": 25521.4, "close_time": 1768798799999, "quote_volume": 6864.69942, "trades": 96, "taker_buy_base": 9272.7, "taker_buy_quote": 2496.1425 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.2658, "high": 0.2673, "low": 0.2635, "close": 0.2656, "volume": 51909.1, "close_time": 1768802399999, "quote_volume": 13781.67443, "trades": 174, "taker_buy_base": 33528.8, "taker_buy_quote": 8903.66923 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.2655, "high": 0.268, "low": 0.265, "close": 0.2663, "volume": 15213.8, "close_time": 1768805999999, "quote_volume": 4052.34778, "trades": 64, "taker_buy_base": 4533.2, "taker_buy_quote": 1206.50628 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.2667, "high": 0.2707, "low": 0.2667, "close": 0.2695, "volume": 18660.7, "close_time": 1768809599999, "quote_volume": 5035.50928, "trades": 91, "taker_buy_base": 6323.8, "taker_buy_quote": 1704.87599 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.2695, "high": 0.2726, "low": 0.2681, "close": 0.2726, "volume": 70734.2, "close_time": 1768813199999, "quote_volume": 19088.07491, "trades": 169, "taker_buy_base": 38519.4, "taker_buy_quote": 10404.23187 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.2724, "high": 0.28, "low": 0.2721, "close": 0.2783, "volume": 91886.6, "close_time": 1768816799999, "quote_volume": 25445.63104, "trades": 438, "taker_buy_base": 46155.5, "taker_buy_quote": 12772.30881 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.2782, "high": 0.2819, "low": 0.2762, "close": 0.2786, "volume": 120134.5, "close_time": 1768820399999, "quote_volume": 33590.00787, "trades": 367, "taker_buy_base": 60482.1, "taker_buy_quote": 16928.73565 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.2788, "high": 0.2955, "low": 0.2788, "close": 0.2953, "volume": 415661.8, "close_time": 1768823999999, "quote_volume": 119941.13872, "trades": 3405, "taker_buy_base": 241536.0, "taker_buy_quote": 69804.53512 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.295, "high": 0.3118, "low": 0.2898, "close": 0.2941, "volume": 1136620.9, "close_time": 1768827599999, "quote_volume": 341188.41125, "trades": 7684, "taker_buy_base": 532360.7, "taker_buy_quote": 160366.00334 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.2946, "high": 0.2951, "low": 0.2835, "close": 0.2835, "volume": 344080.2, "close_time": 1768831199999, "quote_volume": 99438.09493, "trades": 3483, "taker_buy_base": 103076.0, "taker_buy_quote": 29782.57418 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.2842, "high": 0.2849, "low": 0.2806, "close": 0.2842, "volume": 66129.3, "close_time": 1768834799999, "quote_volume": 18696.65078, "trades": 645, "taker_buy_base": 33458.9, "taker_buy_quote": 9455.13942 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.2838, "high": 0.2859, "low": 0.2821, "close": 0.2827, "volume": 31190.2, "close_time": 1768838399999, "quote_volume": 8859.82005, "trades": 338, "taker_buy_base": 20754.2, "taker_buy_quote": 5897.43247 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.2826, "high": 0.2849, "low": 0.2802, "close": 0.2838, "volume": 93828.0, "close_time": 1768841999999, "quote_volume": 26476.67266, "trades": 201, "taker_buy_base": 35305.5, "taker_buy_quote": 9961.52407 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.2842, "high": 0.2862, "low": 0.283, "close": 0.2862, "volume": 34689.2, "close_time": 1768845599999, "quote_volume": 9890.88487, "trades": 159, "taker_buy_base": 18996.6, "taker_buy_quote": 5416.2066 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.2865, "high": 0.3027, "low": 0.2855, "close": 0.3022, "volume": 348381.9, "close_time": 1768849199999, "quote_volume": 102376.4771, "trades": 1603, "taker_buy_base": 203825.6, "taker_buy_quote": 59879.80144 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.3024, "high": 0.3075, "low": 0.2967, "close": 0.2968, "volume": 195687.8, "close_time": 1768852799999, "quote_volume": 59346.11558, "trades": 1484, "taker_buy_base": 64283.7, "taker_buy_quote": 19551.3711 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.2965, "high": 0.3053, "low": 0.2939, "close": 0.3024, "volume": 178126.1, "close_time": 1768856399999, "quote_volume": 53200.70102, "trades": 627, "taker_buy_base": 103677.0, "taker_buy_quote": 30924.35431 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.3023, "high": 0.3032, "low": 0.2939, "close": 0.2955, "volume": 84941.4, "close_time": 1768859999999, "quote_volume": 25287.78813, "trades": 681, "taker_buy_base": 44944.9, "taker_buy_quote": 13359.0467 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.2953, "high": 0.296, "low": 0.2903, "close": 0.2908, "volume": 66479.0, "close_time": 1768863599999, "quote_volume": 19440.6589, "trades": 221, "taker_buy_base": 39109.5, "taker_buy_quote": 11415.4432 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.2909, "high": 0.2955, "low": 0.2894, "close": 0.2945, "volume": 36341.4, "close_time": 1768867199999, "quote_volume": 10636.24982, "trades": 183, "taker_buy_base": 18826.8, "taker_buy_quote": 5515.3575 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.2949, "high": 0.3006, "low": 0.2863, "close": 0.2872, "volume": 165255.3, "close_time": 1768870799999, "quote_volume": 48612.66707, "trades": 1352, "taker_buy_base": 70319.1, "taker_buy_quote": 20783.08551 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.2875, "high": 0.2972, "low": 0.2875, "close": 0.2963, "volume": 76761.2, "close_time": 1768874399999, "quote_volume": 22422.94185, "trades": 393, "taker_buy_base": 46660.4, "taker_buy_quote": 13617.4173 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.2961, "high": 0.2961, "low": 0.2859, "close": 0.2876, "volume": 338336.0, "close_time": 1768877999999, "quote_volume": 97355.45442, "trades": 593, "taker_buy_base": 114781.6, "taker_buy_quote": 33001.82839 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.2879, "high": 0.2893, "low": 0.2842, "close": 0.2865, "volume": 73932.9, "close_time": 1768881599999, "quote_volume": 21223.85936, "trades": 342, "taker_buy_base": 40096.6, "taker_buy_quote": 11515.07889 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.2859, "high": 0.2871, "low": 0.2829, "close": 0.2831, "volume": 64685.9, "close_time": 1768885199999, "quote_volume": 18422.72608, "trades": 272, "taker_buy_base": 29193.4, "taker_buy_quote": 8300.34801 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.2829, "high": 0.2845, "low": 0.2818, "close": 0.2824, "volume": 57216.2, "close_time": 1768888799999, "quote_volume": 16187.91449, "trades": 239, "taker_buy_base": 33527.1, "taker_buy_quote": 9490.32843 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.2829, "high": 0.2908, "low": 0.2795, "close": 0.2851, "volume": 212561.0, "close_time": 1768892399999, "quote_volume": 60506.16914, "trades": 729, "taker_buy_base": 106201.4, "taker_buy_quote": 30088.52117 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.2859, "high": 0.2895, "low": 0.2831, "close": 0.2831, "volume": 88714.0, "close_time": 1768895999999, "quote_volume": 25376.16582, "trades": 407, "taker_buy_base": 39426.7, "taker_buy_quote": 11285.0267 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.283, "high": 0.2854, "low": 0.2817, "close": 0.2831, "volume": 43361.5, "close_time": 1768899599999, "quote_volume": 12277.12559, "trades": 265, "taker_buy_base": 23624.2, "taker_buy_quote": 6695.7167 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.283, "high": 0.2851, "low": 0.2805, "close": 0.2817, "volume": 56742.8, "close_time": 1768903199999, "quote_volume": 16005.93139, "trades": 219, "taker_buy_base": 19096.6, "taker_buy_quote": 5402.87481 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.2818, "high": 0.2843, "low": 0.2818, "close": 0.284, "volume": 39282.2, "close_time": 1768906799999, "quote_volume": 11115.61545, "trades": 108, "taker_buy_base": 15934.1, "taker_buy_quote": 4510.04225 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.2843, "high": 0.2852, "low": 0.2797, "close": 0.2824, "volume": 116576.5, "close_time": 1768910399999, "quote_volume": 32883.54634, "trades": 246, "taker_buy_base": 53945.0, "taker_buy_quote": 15184.8281 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.2821, "high": 0.2826, "low": 0.2785, "close": 0.2794, "volume": 84769.7, "close_time": 1768913999999, "quote_volume": 23774.93825, "trades": 257, "taker_buy_base": 29394.9, "taker_buy_quote": 8238.33952 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.28, "high": 0.2802, "low": 0.2769, "close": 0.2781, "volume": 24668.3, "close_time": 1768917599999, "quote_volume": 6879.69653, "trades": 92, "taker_buy_base": 13326.7, "taker_buy_quote": 3716.71558 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.2779, "high": 0.2818, "low": 0.2771, "close": 0.2792, "volume": 56089.4, "close_time": 1768921199999, "quote_volume": 15658.18296, "trades": 232, "taker_buy_base": 30067.9, "taker_buy_quote": 8392.60502 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.2792, "high": 0.2795, "low": 0.2746, "close": 0.2759, "volume": 117298.5, "close_time": 1768924799999, "quote_volume": 32507.43639, "trades": 401, "taker_buy_base": 56814.6, "taker_buy_quote": 15733.41664 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.276, "high": 0.2788, "low": 0.272, "close": 0.273, "volume": 52750.6, "close_time": 1768928399999, "quote_volume": 14492.63268, "trades": 186, "taker_buy_base": 26087.4, "taker_buy_quote": 7168.71867 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.2732, "high": 0.2751, "low": 0.2703, "close": 0.272, "volume": 26153.5, "close_time": 1768931999999, "quote_volume": 7126.95518, "trades": 107, "taker_buy_base": 12410.1, "taker_buy_quote": 3378.4279 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.2725, "high": 0.2731, "low": 0.2699, "close": 0.2704, "volume": 64460.7, "close_time": 1768935599999, "quote_volume": 17538.34492, "trades": 308, "taker_buy_base": 16646.7, "taker_buy_quote": 4519.10864 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.2713, "high": 0.2735, "low": 0.2711, "close": 0.2718, "volume": 29190.1, "close_time": 1768939199999, "quote_volume": 7943.78709, "trades": 121, "taker_buy_base": 9479.4, "taker_buy_quote": 2581.36372 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.2717, "high": 0.273, "low": 0.2711, "close": 0.2726, "volume": 15238.6, "close_time": 1768942799999, "quote_volume": 4146.86935, "trades": 84, "taker_buy_base": 7922.3, "taker_buy_quote": 2156.65763 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.2728, "high": 0.2731, "low": 0.2717, "close": 0.2718, "volume": 7771.5, "close_time": 1768946399999, "quote_volume": 2116.3804, "trades": 39, "taker_buy_base": 3139.4, "taker_buy_quote": 855.01897 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.2719, "high": 0.2735, "low": 0.2669, "close": 0.2693, "volume": 111733.6, "close_time": 1768949999999, "quote_volume": 30048.71234, "trades": 375, "taker_buy_base": 58149.0, "taker_buy_quote": 15624.19738 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.2689, "high": 0.2727, "low": 0.267, "close": 0.2708, "volume": 35179.7, "close_time": 1768953599999, "quote_volume": 9474.91014, "trades": 215, "taker_buy_base": 17224.0, "taker_buy_quote": 4630.98991 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.2706, "high": 0.28, "low": 0.2692, "close": 0.2795, "volume": 218907.1, "close_time": 1768957199999, "quote_volume": 60457.65353, "trades": 1402, "taker_buy_base": 118703.7, "taker_buy_quote": 32748.01718 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.2788, "high": 0.2792, "low": 0.2712, "close": 0.2745, "volume": 71463.8, "close_time": 1768960799999, "quote_volume": 19551.27675, "trades": 202, "taker_buy_base": 35089.7, "taker_buy_quote": 9574.90529 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.2749, "high": 0.2763, "low": 0.2734, "close": 0.2745, "volume": 116783.6, "close_time": 1768964399999, "quote_volume": 32079.655, "trades": 350, "taker_buy_base": 45655.4, "taker_buy_quote": 12550.86031 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.2752, "high": 0.2765, "low": 0.2726, "close": 0.2733, "volume": 29123.0, "close_time": 1768967999999, "quote_volume": 8006.84622, "trades": 157, "taker_buy_base": 9621.3, "taker_buy_quote": 2647.95585 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.2733, "high": 0.2769, "low": 0.2729, "close": 0.2768, "volume": 40737.4, "close_time": 1768971599999, "quote_volume": 11221.02972, "trades": 111, "taker_buy_base": 26707.5, "taker_buy_quote": 7357.90549 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.2759, "high": 0.2778, "low": 0.2749, "close": 0.2772, "volume": 31018.0, "close_time": 1768975199999, "quote_volume": 8564.11438, "trades": 130, "taker_buy_base": 16433.4, "taker_buy_quote": 4540.02733 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.2773, "high": 0.2801, "low": 0.2772, "close": 0.2793, "volume": 25087.9, "close_time": 1768978799999, "quote_volume": 6998.49599, "trades": 108, "taker_buy_base": 7137.4, "taker_buy_quote": 1990.59167 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.2789, "high": 0.28, "low": 0.2783, "close": 0.2791, "volume": 35750.9, "close_time": 1768982399999, "quote_volume": 9983.14322, "trades": 146, "taker_buy_base": 16263.9, "taker_buy_quote": 4542.83959 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.279, "high": 0.279, "low": 0.2744, "close": 0.2744, "volume": 19889.4, "close_time": 1768985999999, "quote_volume": 5506.04625, "trades": 60, "taker_buy_base": 9475.4, "taker_buy_quote": 2624.93035 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.2751, "high": 0.2753, "low": 0.2731, "close": 0.2743, "volume": 46261.0, "close_time": 1768989599999, "quote_volume": 12673.9217, "trades": 151, "taker_buy_base": 19215.3, "taker_buy_quote": 5268.52153 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.2743, "high": 0.2762, "low": 0.2731, "close": 0.2732, "volume": 18376.8, "close_time": 1768993199999, "quote_volume": 5052.16501, "trades": 52, "taker_buy_base": 6553.0, "taker_buy_quote": 1798.20606 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.2736, "high": 0.2769, "low": 0.2732, "close": 0.2734, "volume": 18747.9, "close_time": 1768996799999, "quote_volume": 5159.10797, "trades": 63, "taker_buy_base": 8163.8, "taker_buy_quote": 2247.01331 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.2732, "high": 0.2765, "low": 0.2699, "close": 0.276, "volume": 58760.7, "close_time": 1769000399999, "quote_volume": 16005.21975, "trades": 266, "taker_buy_base": 29522.5, "taker_buy_quote": 8043.95226 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.2756, "high": 0.2769, "low": 0.273, "close": 0.2734, "volume": 54751.0, "close_time": 1769003999999, "quote_volume": 15060.11546, "trades": 172, "taker_buy_base": 21357.0, "taker_buy_quote": 5879.47393 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.2731, "high": 0.2791, "low": 0.2726, "close": 0.2767, "volume": 112251.3, "close_time": 1769007599999, "quote_volume": 31038.05238, "trades": 412, "taker_buy_base": 48450.6, "taker_buy_quote": 13393.89524 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.2769, "high": 0.2795, "low": 0.2767, "close": 0.2778, "volume": 52118.0, "close_time": 1769011199999, "quote_volume": 14475.66992, "trades": 164, "taker_buy_base": 15355.4, "taker_buy_quote": 4266.39556 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.2774, "high": 0.2776, "low": 0.2668, "close": 0.2673, "volume": 89166.2, "close_time": 1769014799999, "quote_volume": 24245.20561, "trades": 289, "taker_buy_base": 40382.4, "taker_buy_quote": 10991.54038 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.2677, "high": 0.2695, "low": 0.2639, "close": 0.2679, "volume": 90382.0, "close_time": 1769018399999, "quote_volume": 24128.62317, "trades": 489, "taker_buy_base": 50217.5, "taker_buy_quote": 13404.47848 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.268, "high": 0.2722, "low": 0.2674, "close": 0.2721, "volume": 33312.1, "close_time": 1769021999999, "quote_volume": 8986.04102, "trades": 224, "taker_buy_base": 17515.8, "taker_buy_quote": 4723.29792 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.2723, "high": 0.2784, "low": 0.2706, "close": 0.2777, "volume": 66526.2, "close_time": 1769025599999, "quote_volume": 18306.34953, "trades": 430, "taker_buy_base": 35172.4, "taker_buy_quote": 9679.53128 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.2779, "high": 0.2786, "low": 0.2745, "close": 0.2755, "volume": 35149.7, "close_time": 1769029199999, "quote_volume": 9719.21143, "trades": 162, "taker_buy_base": 17290.5, "taker_buy_quote": 4786.14694 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.2758, "high": 0.2767, "low": 0.275, "close": 0.2757, "volume": 17229.3, "close_time": 1769032799999, "quote_volume": 4751.26944, "trades": 100, "taker_buy_base": 8851.1, "taker_buy_quote": 2440.99924 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.2759, "high": 0.2771, "low": 0.275, "close": 0.2752, "volume": 12106.3, "close_time": 1769036399999, "quote_volume": 3341.66008, "trades": 81, "taker_buy_base": 9494.9, "taker_buy_quote": 2621.00529 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.2748, "high": 0.2761, "low": 0.2726, "close": 0.2731, "volume": 16254.8, "close_time": 1769039999999, "quote_volume": 4471.88298, "trades": 112, "taker_buy_base": 6450.6, "taker_buy_quote": 1773.72472 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.2731, "high": 0.2737, "low": 0.2715, "close": 0.2721, "volume": 27927.3, "close_time": 1769043599999, "quote_volume": 7604.27714, "trades": 103, "taker_buy_base": 7557.3, "taker_buy_quote": 2058.7037 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.2715, "high": 0.2726, "low": 0.2702, "close": 0.272, "volume": 33171.2, "close_time": 1769047199999, "quote_volume": 8999.40753, "trades": 122, "taker_buy_base": 9598.9, "taker_buy_quote": 2606.55257 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.2719, "high": 0.2726, "low": 0.2709, "close": 0.2709, "volume": 16529.4, "close_time": 1769050799999, "quote_volume": 4496.95989, "trades": 65, "taker_buy_base": 7938.6, "taker_buy_quote": 2160.11947 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.2709, "high": 0.2713, "low": 0.2684, "close": 0.2689, "volume": 35871.9, "close_time": 1769054399999, "quote_volume": 9656.72186, "trades": 117, "taker_buy_base": 8364.1, "taker_buy_quote": 2261.67715 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.269, "high": 0.2704, "low": 0.268, "close": 0.2701, "volume": 12252.3, "close_time": 1769057999999, "quote_volume": 3305.62136, "trades": 59, "taker_buy_base": 8075.3, "taker_buy_quote": 2179.87458 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.2703, "high": 0.2708, "low": 0.2677, "close": 0.2685, "volume": 71767.6, "close_time": 1769061599999, "quote_volume": 19345.69451, "trades": 191, "taker_buy_base": 14637.7, "taker_buy_quote": 3945.55235 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.269, "high": 0.2703, "low": 0.2679, "close": 0.2695, "volume": 93329.4, "close_time": 1769065199999, "quote_volume": 25117.89828, "trades": 185, "taker_buy_base": 36257.1, "taker_buy_quote": 9744.36582 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.2694, "high": 0.2695, "low": 0.2679, "close": 0.269, "volume": 23993.2, "close_time": 1769068799999, "quote_volume": 6450.05491, "trades": 106, "taker_buy_base": 15699.7, "taker_buy_quote": 4221.43382 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.2687, "high": 0.2696, "low": 0.2681, "close": 0.269, "volume": 6221.6, "close_time": 1769072399999, "quote_volume": 1671.6436, "trades": 30, "taker_buy_base": 1579.0, "taker_buy_quote": 424.23536 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.2699, "high": 0.2709, "low": 0.2686, "close": 0.2686, "volume": 31854.5, "close_time": 1769075999999, "quote_volume": 8584.0073, "trades": 89, "taker_buy_base": 7184.4, "taker_buy_quote": 1938.17878 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.2686, "high": 0.2694, "low": 0.2673, "close": 0.2684, "volume": 34997.7, "close_time": 1769079599999, "quote_volume": 9386.9796, "trades": 138, "taker_buy_base": 23835.0, "taker_buy_quote": 6396.53338 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.2683, "high": 0.2686, "low": 0.2647, "close": 0.2653, "volume": 51967.4, "close_time": 1769083199999, "quote_volume": 13812.29901, "trades": 169, "taker_buy_base": 20864.2, "taker_buy_quote": 5548.05529 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.2654, "high": 0.2671, "low": 0.2648, "close": 0.2669, "volume": 28611.2, "close_time": 1769086799999, "quote_volume": 7609.58526, "trades": 107, "taker_buy_base": 9130.5, "taker_buy_quote": 2426.85083 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.267, "high": 0.2694, "low": 0.2659, "close": 0.2664, "volume": 39416.9, "close_time": 1769090399999, "quote_volume": 10546.95145, "trades": 119, "taker_buy_base": 17838.0, "taker_buy_quote": 4777.91767 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.2664, "high": 0.2668, "low": 0.263, "close": 0.2638, "volume": 68625.0, "close_time": 1769093999999, "quote_volume": 18175.49329, "trades": 179, "taker_buy_base": 38252.7, "taker_buy_quote": 10137.45634 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.2636, "high": 0.2665, "low": 0.263, "close": 0.2659, "volume": 83747.5, "close_time": 1769097599999, "quote_volume": 22151.10887, "trades": 200, "taker_buy_base": 63301.7, "taker_buy_quote": 16747.08841 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.2657, "high": 0.2679, "low": 0.2654, "close": 0.2668, "volume": 18970.4, "close_time": 1769101199999, "quote_volume": 5055.06426, "trades": 92, "taker_buy_base": 11417.5, "taker_buy_quote": 3041.93046 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.2676, "high": 0.2684, "low": 0.2663, "close": 0.2663, "volume": 30206.7, "close_time": 1769104799999, "quote_volume": 8078.79852, "trades": 86, "taker_buy_base": 16151.8, "taker_buy_quote": 4328.53598 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.2656, "high": 0.266, "low": 0.2644, "close": 0.2646, "volume": 18173.7, "close_time": 1769108399999, "quote_volume": 4824.20226, "trades": 70, "taker_buy_base": 10770.5, "taker_buy_quote": 2859.68459 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.2641, "high": 0.2668, "low": 0.2639, "close": 0.2662, "volume": 13254.1, "close_time": 1769111999999, "quote_volume": 3518.08363, "trades": 66, "taker_buy_base": 3764.0, "taker_buy_quote": 1001.68724 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.2659, "high": 0.2664, "low": 0.2643, "close": 0.2648, "volume": 13244.2, "close_time": 1769115599999, "quote_volume": 3510.87983, "trades": 41, "taker_buy_base": 6789.2, "taker_buy_quote": 1797.71684 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.265, "high": 0.2683, "low": 0.2647, "close": 0.2681, "volume": 43901.0, "close_time": 1769119199999, "quote_volume": 11650.04125, "trades": 72, "taker_buy_base": 38864.7, "taker_buy_quote": 10308.48023 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.2677, "high": 0.268, "low": 0.2663, "close": 0.267, "volume": 10573.0, "close_time": 1769122799999, "quote_volume": 2822.63699, "trades": 34, "taker_buy_base": 5409.7, "taker_buy_quote": 1444.56394 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.2668, "high": 0.2699, "low": 0.2659, "close": 0.2683, "volume": 15278.0, "close_time": 1769126399999, "quote_volume": 4092.39294, "trades": 57, "taker_buy_base": 8107.1, "taker_buy_quote": 2171.94807 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.268, "high": 0.2714, "low": 0.2669, "close": 0.2689, "volume": 25833.0, "close_time": 1769129999999, "quote_volume": 6952.75811, "trades": 91, "taker_buy_base": 11311.4, "taker_buy_quote": 3049.96294 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.2693, "high": 0.2695, "low": 0.268, "close": 0.2693, "volume": 84704.3, "close_time": 1769133599999, "quote_volume": 22768.40944, "trades": 144, "taker_buy_base": 9487.2, "taker_buy_quote": 2552.65776 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.2696, "high": 0.2697, "low": 0.2674, "close": 0.2674, "volume": 90349.2, "close_time": 1769137199999, "quote_volume": 24294.80044, "trades": 276, "taker_buy_base": 8840.6, "taker_buy_quote": 2380.64191 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.2674, "high": 0.2692, "low": 0.2674, "close": 0.2688, "volume": 8850.0, "close_time": 1769140799999, "quote_volume": 2379.27279, "trades": 27, "taker_buy_base": 5750.4, "taker_buy_quote": 1546.14798 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.2689, "high": 0.2715, "low": 0.2686, "close": 0.2703, "volume": 9956.8, "close_time": 1769144399999, "quote_volume": 2691.03772, "trades": 49, "taker_buy_base": 5185.6, "taker_buy_quote": 1402.59398 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.2699, "high": 0.2719, "low": 0.2688, "close": 0.2718, "volume": 20146.4, "close_time": 1769147999999, "quote_volume": 5439.56778, "trades": 115, "taker_buy_base": 8387.2, "taker_buy_quote": 2267.08127 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.2725, "high": 0.2765, "low": 0.272, "close": 0.2757, "volume": 37393.5, "close_time": 1769151599999, "quote_volume": 10267.57131, "trades": 191, "taker_buy_base": 16857.0, "taker_buy_quote": 4634.07902 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.2762, "high": 0.2768, "low": 0.274, "close": 0.2759, "volume": 63285.4, "close_time": 1769155199999, "quote_volume": 17443.56545, "trades": 259, "taker_buy_base": 22104.5, "taker_buy_quote": 6093.65005 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.2765, "high": 0.2803, "low": 0.2751, "close": 0.277, "volume": 66182.5, "close_time": 1769158799999, "quote_volume": 18330.02819, "trades": 200, "taker_buy_base": 43129.8, "taker_buy_quote": 11950.04283 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.2772, "high": 0.2781, "low": 0.2755, "close": 0.2768, "volume": 125854.8, "close_time": 1769162399999, "quote_volume": 34847.80745, "trades": 321, "taker_buy_base": 46404.9, "taker_buy_quote": 12851.5079 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.276, "high": 0.276, "low": 0.2725, "close": 0.273, "volume": 39022.2, "close_time": 1769165999999, "quote_volume": 10682.94183, "trades": 110, "taker_buy_base": 7928.7, "taker_buy_quote": 2173.36792 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.2732, "high": 0.2794, "low": 0.2732, "close": 0.2787, "volume": 45521.7, "close_time": 1769169599999, "quote_volume": 12630.53019, "trades": 125, "taker_buy_base": 37466.2, "taker_buy_quote": 10396.42933 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.2783, "high": 0.282, "low": 0.2776, "close": 0.2794, "volume": 43384.2, "close_time": 1769173199999, "quote_volume": 12137.27501, "trades": 138, "taker_buy_base": 21971.9, "taker_buy_quote": 6145.99697 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.2793, "high": 0.2795, "low": 0.2752, "close": 0.2755, "volume": 72829.9, "close_time": 1769176799999, "quote_volume": 20208.3287, "trades": 158, "taker_buy_base": 38002.9, "taker_buy_quote": 10541.67818 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.2758, "high": 0.2786, "low": 0.2706, "close": 0.271, "volume": 124258.5, "close_time": 1769180399999, "quote_volume": 33903.32221, "trades": 427, "taker_buy_base": 84373.8, "taker_buy_quote": 22994.37298 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.2714, "high": 0.275, "low": 0.2691, "close": 0.2749, "volume": 150016.9, "close_time": 1769183999999, "quote_volume": 40770.08612, "trades": 227, "taker_buy_base": 109387.4, "taker_buy_quote": 29708.32023 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.2747, "high": 0.2766, "low": 0.2727, "close": 0.2756, "volume": 36120.8, "close_time": 1769187599999, "quote_volume": 9916.90629, "trades": 81, "taker_buy_base": 15936.0, "taker_buy_quote": 4372.62351 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.2749, "high": 0.2797, "low": 0.2747, "close": 0.2767, "volume": 49687.1, "close_time": 1769191199999, "quote_volume": 13796.45727, "trades": 99, "taker_buy_base": 16101.0, "taker_buy_quote": 4471.72553 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.2757, "high": 0.2789, "low": 0.2757, "close": 0.2764, "volume": 16518.1, "close_time": 1769194799999, "quote_volume": 4588.08298, "trades": 47, "taker_buy_base": 7303.8, "taker_buy_quote": 2027.93876 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.2759, "high": 0.2762, "low": 0.2711, "close": 0.2711, "volume": 30669.0, "close_time": 1769198399999, "quote_volume": 8378.33618, "trades": 120, "taker_buy_base": 12478.3, "taker_buy_quote": 3406.87875 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.2712, "high": 0.272, "low": 0.2691, "close": 0.271, "volume": 23803.1, "close_time": 1769201999999, "quote_volume": 6433.69265, "trades": 72, "taker_buy_base": 18008.8, "taker_buy_quote": 4866.44351 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.2709, "high": 0.2736, "low": 0.2709, "close": 0.2721, "volume": 16960.5, "close_time": 1769205599999, "quote_volume": 4614.9222, "trades": 53, "taker_buy_base": 4783.7, "taker_buy_quote": 1300.63745 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.272, "high": 0.2742, "low": 0.272, "close": 0.2731, "volume": 17864.5, "close_time": 1769209199999, "quote_volume": 4883.48438, "trades": 67, "taker_buy_base": 7345.0, "taker_buy_quote": 2008.32196 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.2729, "high": 0.2729, "low": 0.2717, "close": 0.2722, "volume": 11531.6, "close_time": 1769212799999, "quote_volume": 3139.61948, "trades": 39, "taker_buy_base": 6407.4, "taker_buy_quote": 1743.52922 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.2723, "high": 0.2723, "low": 0.2692, "close": 0.2699, "volume": 20762.5, "close_time": 1769216399999, "quote_volume": 5619.80361, "trades": 72, "taker_buy_base": 10758.3, "taker_buy_quote": 2909.43238 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.2699, "high": 0.2727, "low": 0.2692, "close": 0.2727, "volume": 78343.5, "close_time": 1769219999999, "quote_volume": 21287.74783, "trades": 112, "taker_buy_base": 32596.5, "taker_buy_quote": 8855.00987 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.2735, "high": 0.2759, "low": 0.2729, "close": 0.2736, "volume": 46733.6, "close_time": 1769223599999, "quote_volume": 12810.87952, "trades": 108, "taker_buy_base": 26105.8, "taker_buy_quote": 7148.61903 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.2739, "high": 0.2791, "low": 0.2737, "close": 0.2779, "volume": 36268.0, "close_time": 1769227199999, "quote_volume": 10029.41386, "trades": 97, "taker_buy_base": 19663.4, "taker_buy_quote": 5445.47 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.2778, "high": 0.2782, "low": 0.2759, "close": 0.2771, "volume": 20293.7, "close_time": 1769230799999, "quote_volume": 5615.88847, "trades": 62, "taker_buy_base": 11116.1, "taker_buy_quote": 3074.93538 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.2773, "high": 0.2782, "low": 0.2763, "close": 0.2781, "volume": 7742.3, "close_time": 1769234399999, "quote_volume": 2149.08867, "trades": 30, "taker_buy_base": 4327.2, "taker_buy_quote": 1201.28428 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.2785, "high": 0.2861, "low": 0.2781, "close": 0.2836, "volume": 92159.6, "close_time": 1769237999999, "quote_volume": 26031.92473, "trades": 321, "taker_buy_base": 41957.1, "taker_buy_quote": 11881.89932 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.2838, "high": 0.2878, "low": 0.2815, "close": 0.2871, "volume": 212784.3, "close_time": 1769241599999, "quote_volume": 60662.24993, "trades": 1228, "taker_buy_base": 110931.3, "taker_buy_quote": 31638.91225 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.2875, "high": 0.2933, "low": 0.2823, "close": 0.2836, "volume": 417152.0, "close_time": 1769245199999, "quote_volume": 120640.01295, "trades": 3358, "taker_buy_base": 168030.0, "taker_buy_quote": 48601.30868 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.2838, "high": 0.2873, "low": 0.2823, "close": 0.2841, "volume": 51013.6, "close_time": 1769248799999, "quote_volume": 14508.21311, "trades": 194, "taker_buy_base": 30099.0, "taker_buy_quote": 8556.78278 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.2841, "high": 0.2841, "low": 0.2793, "close": 0.2827, "volume": 66033.2, "close_time": 1769252399999, "quote_volume": 18587.89126, "trades": 165, "taker_buy_base": 25306.7, "taker_buy_quote": 7138.62064 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.2827, "high": 0.2859, "low": 0.2824, "close": 0.2845, "volume": 59096.9, "close_time": 1769255999999, "quote_volume": 16820.20411, "trades": 107, "taker_buy_base": 17972.0, "taker_buy_quote": 5114.50725 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.2852, "high": 0.2906, "low": 0.2832, "close": 0.285, "volume": 238318.2, "close_time": 1769259599999, "quote_volume": 68244.66473, "trades": 394, "taker_buy_base": 83279.0, "taker_buy_quote": 23818.47257 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.2849, "high": 0.2868, "low": 0.2845, "close": 0.2853, "volume": 75327.3, "close_time": 1769263199999, "quote_volume": 21502.881, "trades": 122, "taker_buy_base": 36093.6, "taker_buy_quote": 10308.80798 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.2845, "high": 0.2889, "low": 0.2842, "close": 0.2853, "volume": 125783.7, "close_time": 1769266799999, "quote_volume": 36053.43067, "trades": 213, "taker_buy_base": 68024.8, "taker_buy_quote": 19498.57784 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.2856, "high": 0.2887, "low": 0.2854, "close": 0.287, "volume": 63846.3, "close_time": 1769270399999, "quote_volume": 18330.22081, "trades": 160, "taker_buy_base": 34122.2, "taker_buy_quote": 9797.07197 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.2871, "high": 0.2871, "low": 0.2831, "close": 0.2836, "volume": 76679.7, "close_time": 1769273999999, "quote_volume": 21843.95795, "trades": 175, "taker_buy_base": 30749.9, "taker_buy_quote": 8754.92124 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.2841, "high": 0.2856, "low": 0.2834, "close": 0.2853, "volume": 25576.7, "close_time": 1769277599999, "quote_volume": 7283.31928, "trades": 80, "taker_buy_base": 16681.4, "taker_buy_quote": 4754.29891 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.2855, "high": 0.2862, "low": 0.283, "close": 0.2842, "volume": 198756.9, "close_time": 1769281199999, "quote_volume": 56490.85534, "trades": 242, "taker_buy_base": 58540.9, "taker_buy_quote": 16691.77207 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.2842, "high": 0.2861, "low": 0.2833, "close": 0.2833, "volume": 87085.4, "close_time": 1769284799999, "quote_volume": 24813.58088, "trades": 159, "taker_buy_base": 53884.0, "taker_buy_quote": 15360.84189 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.2835, "high": 0.2843, "low": 0.283, "close": 0.2839, "volume": 27337.6, "close_time": 1769288399999, "quote_volume": 7756.42811, "trades": 91, "taker_buy_base": 16835.5, "taker_buy_quote": 4777.19431 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.284, "high": 0.2847, "low": 0.2835, "close": 0.2846, "volume": 26761.7, "close_time": 1769291999999, "quote_volume": 7609.26068, "trades": 63, "taker_buy_base": 20314.5, "taker_buy_quote": 5776.1014 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.2844, "high": 0.2844, "low": 0.2827, "close": 0.2834, "volume": 9501.1, "close_time": 1769295599999, "quote_volume": 2692.87893, "trades": 38, "taker_buy_base": 5597.8, "taker_buy_quote": 1585.47417 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.286, "high": 0.2906, "low": 0.286, "close": 0.2894, "volume": 48512.7, "close_time": 1769299199999, "quote_volume": 14010.36939, "trades": 171, "taker_buy_base": 34588.5, "taker_buy_quote": 9985.35294 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.2886, "high": 0.3354, "low": 0.286, "close": 0.3307, "volume": 1815777.6, "close_time": 1769302799999, "quote_volume": 574989.64861, "trades": 13989, "taker_buy_base": 936618.0, "taker_buy_quote": 296816.93045 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.3305, "high": 0.3449, "low": 0.3222, "close": 0.3289, "volume": 1380166.1, "close_time": 1769306399999, "quote_volume": 460287.67202, "trades": 7825, "taker_buy_base": 684157.2, "taker_buy_quote": 228458.84025 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.3287, "high": 0.3315, "low": 0.3167, "close": 0.3286, "volume": 668619.0, "close_time": 1769309999999, "quote_volume": 215795.57019, "trades": 4699, "taker_buy_base": 292947.8, "taker_buy_quote": 94529.50209 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.3289, "high": 0.3327, "low": 0.3222, "close": 0.3287, "volume": 347800.3, "close_time": 1769313599999, "quote_volume": 113841.45181, "trades": 1525, "taker_buy_base": 166630.3, "taker_buy_quote": 54526.89332 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.3284, "high": 0.3505, "low": 0.3215, "close": 0.3438, "volume": 1156372.4, "close_time": 1769317199999, "quote_volume": 391082.35136, "trades": 8287, "taker_buy_base": 621088.8, "taker_buy_quote": 210093.78632 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.344, "high": 0.3687, "low": 0.3411, "close": 0.3533, "volume": 1830024.8, "close_time": 1769320799999, "quote_volume": 654865.63909, "trades": 10265, "taker_buy_base": 851921.5, "taker_buy_quote": 304696.49624 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.353, "high": 0.3594, "low": 0.3467, "close": 0.3499, "volume": 871371.4, "close_time": 1769324399999, "quote_volume": 307904.65276, "trades": 2963, "taker_buy_base": 373245.2, "taker_buy_quote": 131525.64136 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.3498, "high": 0.3807, "low": 0.3493, "close": 0.3696, "volume": 1411885.8, "close_time": 1769327999999, "quote_volume": 518678.15977, "trades": 7180, "taker_buy_base": 680567.5, "taker_buy_quote": 250357.78702 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.3691, "high": 0.3839, "low": 0.3589, "close": 0.3623, "volume": 1694264.9, "close_time": 1769331599999, "quote_volume": 629040.998, "trades": 8022, "taker_buy_base": 798869.9, "taker_buy_quote": 296345.85405 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.3628, "high": 0.3672, "low": 0.3364, "close": 0.3388, "volume": 2410936.0, "close_time": 1769335199999, "quote_volume": 838849.05247, "trades": 10539, "taker_buy_base": 1213583.7, "taker_buy_quote": 422043.27844 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.3401, "high": 0.343, "low": 0.3352, "close": 0.3388, "volume": 249646.8, "close_time": 1769338799999, "quote_volume": 84634.3995, "trades": 1279, "taker_buy_base": 94108.3, "taker_buy_quote": 31943.3837 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.3398, "high": 0.3531, "low": 0.3391, "close": 0.3489, "volume": 700625.9, "close_time": 1769342399999, "quote_volume": 243320.39423, "trades": 5073, "taker_buy_base": 322884.8, "taker_buy_quote": 111991.05279 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.3486, "high": 0.3691, "low": 0.336, "close": 0.3583, "volume": 961850.5, "close_time": 1769345999999, "quote_volume": 339126.67476, "trades": 6281, "taker_buy_base": 498632.4, "taker_buy_quote": 175819.4172 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.3577, "high": 0.3605, "low": 0.3371, "close": 0.3419, "volume": 557798.7, "close_time": 1769349599999, "quote_volume": 193277.59344, "trades": 2702, "taker_buy_base": 293059.6, "taker_buy_quote": 101413.68867 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.3415, "high": 0.3427, "low": 0.3198, "close": 0.3237, "volume": 656127.3, "close_time": 1769353199999, "quote_volume": 215591.61258, "trades": 3722, "taker_buy_base": 282627.6, "taker_buy_quote": 92853.25639 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.3239, "high": 0.3285, "low": 0.3207, "close": 0.3261, "volume": 294413.7, "close_time": 1769356799999, "quote_volume": 95686.89216, "trades": 1175, "taker_buy_base": 147569.8, "taker_buy_quote": 47977.59161 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.3256, "high": 0.328, "low": 0.3093, "close": 0.3133, "volume": 626910.9, "close_time": 1769360399999, "quote_volume": 199882.48329, "trades": 3048, "taker_buy_base": 330765.4, "taker_buy_quote": 105241.20719 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.3138, "high": 0.314, "low": 0.3084, "close": 0.3119, "volume": 104740.3, "close_time": 1769363999999, "quote_volume": 32539.67225, "trades": 420, "taker_buy_base": 52611.3, "taker_buy_quote": 16351.30855 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.3115, "high": 0.3117, "low": 0.3043, "close": 0.3064, "volume": 212433.6, "close_time": 1769367599999, "quote_volume": 65283.67889, "trades": 686, "taker_buy_base": 131884.9, "taker_buy_quote": 40446.08842 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.306, "high": 0.3086, "low": 0.298, "close": 0.2992, "volume": 185152.2, "close_time": 1769371199999, "quote_volume": 56024.18822, "trades": 941, "taker_buy_base": 77644.8, "taker_buy_quote": 23462.44692 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.299, "high": 0.3051, "low": 0.2986, "close": 0.3033, "volume": 164709.9, "close_time": 1769374799999, "quote_volume": 49833.46392, "trades": 597, "taker_buy_base": 88444.8, "taker_buy_quote": 26755.53322 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.3031, "high": 0.3091, "low": 0.302, "close": 0.3086, "volume": 241068.9, "close_time": 1769378399999, "quote_volume": 73897.17214, "trades": 745, "taker_buy_base": 85877.8, "taker_buy_quote": 26259.63539 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.3086, "high": 0.3288, "low": 0.3076, "close": 0.3124, "volume": 1304505.8, "close_time": 1769381999999, "quote_volume": 417023.50106, "trades": 6038, "taker_buy_base": 700875.1, "taker_buy_quote": 223801.38063 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.3123, "high": 0.3249, "low": 0.3111, "close": 0.3217, "volume": 241528.5, "close_time": 1769385599999, "quote_volume": 76945.25451, "trades": 1611, "taker_buy_base": 141929.7, "taker_buy_quote": 45245.94422 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.3215, "high": 0.323, "low": 0.2942, "close": 0.2981, "volume": 772759.9, "close_time": 1769389199999, "quote_volume": 236240.5127, "trades": 3628, "taker_buy_base": 363381.9, "taker_buy_quote": 110910.30925 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.2979, "high": 0.3022, "low": 0.2956, "close": 0.2997, "volume": 187288.8, "close_time": 1769392799999, "quote_volume": 55945.47988, "trades": 1221, "taker_buy_base": 79551.3, "taker_buy_quote": 23777.43023 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.2998, "high": 0.3023, "low": 0.2977, "close": 0.2989, "volume": 93097.7, "close_time": 1769396399999, "quote_volume": 27946.93543, "trades": 364, "taker_buy_base": 64796.1, "taker_buy_quote": 19448.96697 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.2992, "high": 0.2997, "low": 0.2946, "close": 0.2954, "volume": 81840.2, "close_time": 1769399999999, "quote_volume": 24293.26194, "trades": 274, "taker_buy_base": 51385.9, "taker_buy_quote": 15246.69431 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.2953, "high": 0.3035, "low": 0.2928, "close": 0.3005, "volume": 280518.9, "close_time": 1769403599999, "quote_volume": 84025.22043, "trades": 1015, "taker_buy_base": 151103.0, "taker_buy_quote": 45301.93782 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.3009, "high": 0.3068, "low": 0.3006, "close": 0.3044, "volume": 136429.4, "close_time": 1769407199999, "quote_volume": 41468.38283, "trades": 428, "taker_buy_base": 73449.5, "taker_buy_quote": 22327.95559 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.3042, "high": 0.3057, "low": 0.2973, "close": 0.2977, "volume": 86074.2, "close_time": 1769410799999, "quote_volume": 25981.36307, "trades": 375, "taker_buy_base": 28803.5, "taker_buy_quote": 8703.65214 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.2975, "high": 0.2985, "low": 0.2946, "close": 0.2968, "volume": 115788.1, "close_time": 1769414399999, "quote_volume": 34352.82927, "trades": 374, "taker_buy_base": 57743.7, "taker_buy_quote": 17128.49462 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.2965, "high": 0.302, "low": 0.2959, "close": 0.3002, "volume": 142177.3, "close_time": 1769417999999, "quote_volume": 42517.27246, "trades": 757, "taker_buy_base": 65037.2, "taker_buy_quote": 19445.42244 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.3004, "high": 0.3017, "low": 0.2942, "close": 0.2948, "volume": 141049.5, "close_time": 1769421599999, "quote_volume": 41919.31528, "trades": 664, "taker_buy_base": 45156.7, "taker_buy_quote": 13403.76685 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.2948, "high": 0.2986, "low": 0.2929, "close": 0.2948, "volume": 188930.1, "close_time": 1769425199999, "quote_volume": 55866.23909, "trades": 640, "taker_buy_base": 33228.9, "taker_buy_quote": 9829.76568 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.2952, "high": 0.2968, "low": 0.294, "close": 0.2944, "volume": 134797.6, "close_time": 1769428799999, "quote_volume": 39824.41245, "trades": 434, "taker_buy_base": 29169.2, "taker_buy_quote": 8620.86193 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.2944, "high": 0.2958, "low": 0.2923, "close": 0.2943, "volume": 94904.7, "close_time": 1769432399999, "quote_volume": 27936.28204, "trades": 368, "taker_buy_base": 25590.3, "taker_buy_quote": 7527.11563 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.2943, "high": 0.2978, "low": 0.2934, "close": 0.2962, "volume": 56579.7, "close_time": 1769435999999, "quote_volume": 16719.98314, "trades": 270, "taker_buy_base": 25549.1, "taker_buy_quote": 7550.14346 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.2961, "high": 0.2989, "low": 0.292, "close": 0.2975, "volume": 226812.1, "close_time": 1769439599999, "quote_volume": 67130.56228, "trades": 694, "taker_buy_base": 85646.5, "taker_buy_quote": 25292.25154 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.2982, "high": 0.3023, "low": 0.2969, "close": 0.2999, "volume": 222243.7, "close_time": 1769443199999, "quote_volume": 66582.89188, "trades": 741, "taker_buy_base": 84807.3, "taker_buy_quote": 25407.21429 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.2989, "high": 0.3082, "low": 0.2974, "close": 0.3073, "volume": 260972.1, "close_time": 1769446799999, "quote_volume": 78536.79659, "trades": 614, "taker_buy_base": 116067.1, "taker_buy_quote": 34879.38371 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.3068, "high": 0.3101, "low": 0.3028, "close": 0.3055, "volume": 89786.3, "close_time": 1769450399999, "quote_volume": 27524.42233, "trades": 604, "taker_buy_base": 39987.4, "taker_buy_quote": 12258.03828 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.3054, "high": 0.3092, "low": 0.3044, "close": 0.308, "volume": 46160.4, "close_time": 1769453999999, "quote_volume": 14186.79159, "trades": 243, "taker_buy_base": 15866.9, "taker_buy_quote": 4879.27867 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.3082, "high": 0.3111, "low": 0.3052, "close": 0.3058, "volume": 136079.7, "close_time": 1769457599999, "quote_volume": 41755.20396, "trades": 253, "taker_buy_base": 86378.6, "taker_buy_quote": 26490.42452 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.3053, "high": 0.3064, "low": 0.3016, "close": 0.3019, "volume": 110017.4, "close_time": 1769461199999, "quote_volume": 33416.85577, "trades": 292, "taker_buy_base": 37093.1, "taker_buy_quote": 11266.63976 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.3019, "high": 0.3058, "low": 0.3011, "close": 0.3048, "volume": 55184.7, "close_time": 1769464799999, "quote_volume": 16757.14945, "trades": 228, "taker_buy_base": 34760.8, "taker_buy_quote": 10560.03612 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.3042, "high": 0.3056, "low": 0.3029, "close": 0.303, "volume": 46696.7, "close_time": 1769468399999, "quote_volume": 14192.36928, "trades": 169, "taker_buy_base": 18927.2, "taker_buy_quote": 5758.81909 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.3027, "high": 0.307, "low": 0.3027, "close": 0.3059, "volume": 52974.7, "close_time": 1769471999999, "quote_volume": 16149.62019, "trades": 157, "taker_buy_base": 27374.5, "taker_buy_quote": 8349.70802 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.3058, "high": 0.3173, "low": 0.2953, "close": 0.3046, "volume": 925751.4, "close_time": 1769475599999, "quote_volume": 280974.44869, "trades": 5131, "taker_buy_base": 447366.6, "taker_buy_quote": 135994.14007 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.3045, "high": 0.3175, "low": 0.3044, "close": 0.3058, "volume": 380602.9, "close_time": 1769479199999, "quote_volume": 118737.67806, "trades": 2529, "taker_buy_base": 186332.3, "taker_buy_quote": 58132.65254 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.306, "high": 0.3108, "low": 0.3057, "close": 0.3063, "volume": 32346.7, "close_time": 1769482799999, "quote_volume": 9969.35048, "trades": 216, "taker_buy_base": 20530.5, "taker_buy_quote": 6324.85126 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.3085, "high": 0.3112, "low": 0.3014, "close": 0.3015, "volume": 126463.5, "close_time": 1769486399999, "quote_volume": 38769.98844, "trades": 492, "taker_buy_base": 60740.9, "taker_buy_quote": 18656.10771 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.3013, "high": 0.3025, "low": 0.299, "close": 0.3002, "volume": 67735.7, "close_time": 1769489999999, "quote_volume": 20347.26421, "trades": 305, "taker_buy_base": 39089.0, "taker_buy_quote": 11740.31187 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.3001, "high": 0.3002, "low": 0.2965, "close": 0.2978, "volume": 48759.0, "close_time": 1769493599999, "quote_volume": 14518.96411, "trades": 159, "taker_buy_base": 14512.9, "taker_buy_quote": 4321.86514 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.2979, "high": 0.2997, "low": 0.2969, "close": 0.2971, "volume": 38842.2, "close_time": 1769497199999, "quote_volume": 11567.19492, "trades": 177, "taker_buy_base": 25996.6, "taker_buy_quote": 7742.19645 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.2973, "high": 0.2987, "low": 0.2962, "close": 0.2973, "volume": 51825.0, "close_time": 1769500799999, "quote_volume": 15401.97269, "trades": 179, "taker_buy_base": 23951.4, "taker_buy_quote": 7123.73684 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.2981, "high": 0.2995, "low": 0.2949, "close": 0.2969, "volume": 58695.3, "close_time": 1769504399999, "quote_volume": 17456.13807, "trades": 244, "taker_buy_base": 24569.5, "taker_buy_quote": 7290.64732 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.297, "high": 0.2973, "low": 0.2927, "close": 0.2935, "volume": 64236.0, "close_time": 1769507999999, "quote_volume": 18915.36426, "trades": 246, "taker_buy_base": 35294.7, "taker_buy_quote": 10393.37828 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.2939, "high": 0.2964, "low": 0.2936, "close": 0.2939, "volume": 25402.8, "close_time": 1769511599999, "quote_volume": 7494.69783, "trades": 150, "taker_buy_base": 10894.7, "taker_buy_quote": 3214.23941 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.2937, "high": 0.2957, "low": 0.2936, "close": 0.2952, "volume": 19508.2, "close_time": 1769515199999, "quote_volume": 5743.07639, "trades": 98, "taker_buy_base": 10630.0, "taker_buy_quote": 3129.1822 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.2949, "high": 0.2949, "low": 0.2885, "close": 0.2898, "volume": 51924.8, "close_time": 1769518799999, "quote_volume": 15159.25306, "trades": 203, "taker_buy_base": 20053.0, "taker_buy_quote": 5858.15391 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.2899, "high": 0.2911, "low": 0.287, "close": 0.2872, "volume": 62024.3, "close_time": 1769522399999, "quote_volume": 17931.64755, "trades": 238, "taker_buy_base": 23806.5, "taker_buy_quote": 6887.92544 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.2875, "high": 0.289, "low": 0.2861, "close": 0.2873, "volume": 55043.1, "close_time": 1769525999999, "quote_volume": 15839.38237, "trades": 197, "taker_buy_base": 28955.3, "taker_buy_quote": 8333.65699 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.287, "high": 0.2932, "low": 0.2865, "close": 0.2928, "volume": 109471.0, "close_time": 1769529599999, "quote_volume": 31649.6433, "trades": 541, "taker_buy_base": 62316.5, "taker_buy_quote": 18013.85715 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.2923, "high": 0.2975, "low": 0.2923, "close": 0.2968, "volume": 40859.3, "close_time": 1769533199999, "quote_volume": 12081.94811, "trades": 235, "taker_buy_base": 28720.6, "taker_buy_quote": 8497.23408 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.2967, "high": 0.3011, "low": 0.2945, "close": 0.2951, "volume": 87584.0, "close_time": 1769536799999, "quote_volume": 26139.85944, "trades": 332, "taker_buy_base": 40084.4, "taker_buy_quote": 11966.26349 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.2947, "high": 0.2993, "low": 0.2934, "close": 0.2987, "volume": 51304.3, "close_time": 1769540399999, "quote_volume": 15168.95951, "trades": 205, "taker_buy_base": 17652.5, "taker_buy_quote": 5218.35629 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.2977, "high": 0.2978, "low": 0.2949, "close": 0.2955, "volume": 142902.2, "close_time": 1769543999999, "quote_volume": 42247.29425, "trades": 212, "taker_buy_base": 59937.1, "taker_buy_quote": 17720.68253 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.2958, "high": 0.2984, "low": 0.2943, "close": 0.2973, "volume": 191968.2, "close_time": 1769547599999, "quote_volume": 57006.10069, "trades": 496, "taker_buy_base": 129162.9, "taker_buy_quote": 38361.29402 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.2967, "high": 0.2978, "low": 0.2954, "close": 0.2954, "volume": 36399.6, "close_time": 1769551199999, "quote_volume": 10793.48541, "trades": 177, "taker_buy_base": 17672.3, "taker_buy_quote": 5240.98291 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.2957, "high": 0.2963, "low": 0.295, "close": 0.2962, "volume": 27860.9, "close_time": 1769554799999, "quote_volume": 8240.08373, "trades": 72, "taker_buy_base": 18115.3, "taker_buy_quote": 5356.98747 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.296, "high": 0.3009, "low": 0.296, "close": 0.2997, "volume": 84681.9, "close_time": 1769558399999, "quote_volume": 25311.86766, "trades": 217, "taker_buy_base": 34381.1, "taker_buy_quote": 10270.27928 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.2995, "high": 0.3168, "low": 0.2984, "close": 0.3128, "volume": 440031.1, "close_time": 1769561999999, "quote_volume": 135611.81263, "trades": 1927, "taker_buy_base": 230035.6, "taker_buy_quote": 70922.88921 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.3128, "high": 0.323, "low": 0.3118, "close": 0.3135, "volume": 438675.2, "close_time": 1769565599999, "quote_volume": 139040.63835, "trades": 2008, "taker_buy_base": 193815.4, "taker_buy_quote": 61521.7618 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.3128, "high": 0.3176, "low": 0.3106, "close": 0.3147, "volume": 62251.2, "close_time": 1769569199999, "quote_volume": 19530.93519, "trades": 387, "taker_buy_base": 22066.4, "taker_buy_quote": 6923.90392 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.314, "high": 0.3175, "low": 0.3083, "close": 0.3136, "volume": 106821.2, "close_time": 1769572799999, "quote_volume": 33320.06539, "trades": 626, "taker_buy_base": 63718.0, "taker_buy_quote": 19866.29759 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.3124, "high": 0.3171, "low": 0.3089, "close": 0.3139, "volume": 149934.1, "close_time": 1769576399999, "quote_volume": 46773.45101, "trades": 641, "taker_buy_base": 88087.6, "taker_buy_quote": 27479.84201 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.3149, "high": 0.3246, "low": 0.3132, "close": 0.3229, "volume": 113769.5, "close_time": 1769579999999, "quote_volume": 36232.92963, "trades": 584, "taker_buy_base": 62482.6, "taker_buy_quote": 19945.90336 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.3228, "high": 0.3276, "low": 0.3186, "close": 0.3245, "volume": 234782.7, "close_time": 1769583599999, "quote_volume": 75883.85036, "trades": 1415, "taker_buy_base": 105376.1, "taker_buy_quote": 34129.40632 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.3244, "high": 0.3381, "low": 0.3231, "close": 0.3257, "volume": 600725.1, "close_time": 1769587199999, "quote_volume": 198340.48722, "trades": 3407, "taker_buy_base": 311874.1, "taker_buy_quote": 103043.40621 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.325, "high": 0.3331, "low": 0.3223, "close": 0.3242, "volume": 296313.6, "close_time": 1769590799999, "quote_volume": 96851.04951, "trades": 1984, "taker_buy_base": 137546.0, "taker_buy_quote": 45039.03455 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.3237, "high": 0.3286, "low": 0.3221, "close": 0.3286, "volume": 100152.7, "close_time": 1769594399999, "quote_volume": 32491.88241, "trades": 479, "taker_buy_base": 32962.2, "taker_buy_quote": 10706.1065 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.3285, "high": 0.3324, "low": 0.3233, "close": 0.3302, "volume": 163114.3, "close_time": 1769597999999, "quote_volume": 53549.25781, "trades": 680, "taker_buy_base": 50024.9, "taker_buy_quote": 16401.9064 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.3305, "high": 0.3441, "low": 0.3293, "close": 0.3358, "volume": 647041.4, "close_time": 1769601599999, "quote_volume": 216918.95641, "trades": 3888, "taker_buy_base": 368530.4, "taker_buy_quote": 123518.75254 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.3356, "high": 0.3398, "low": 0.3275, "close": 0.3295, "volume": 420279.7, "close_time": 1769605199999, "quote_volume": 139798.28281, "trades": 1759, "taker_buy_base": 164600.8, "taker_buy_quote": 54728.8188 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.3294, "high": 0.3338, "low": 0.3276, "close": 0.3307, "volume": 218252.2, "close_time": 1769608799999, "quote_volume": 72103.88737, "trades": 1054, "taker_buy_base": 112696.3, "taker_buy_quote": 37192.75173 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.3304, "high": 0.3358, "low": 0.3246, "close": 0.3281, "volume": 102401.2, "close_time": 1769612399999, "quote_volume": 33869.41128, "trades": 673, "taker_buy_base": 41338.4, "taker_buy_quote": 13695.20077 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.3286, "high": 0.3286, "low": 0.3228, "close": 0.3258, "volume": 138219.1, "close_time": 1769615999999, "quote_volume": 44886.92111, "trades": 752, "taker_buy_base": 63923.1, "taker_buy_quote": 20765.6855 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.3256, "high": 0.3286, "low": 0.3207, "close": 0.323, "volume": 243075.6, "close_time": 1769619599999, "quote_volume": 79116.03339, "trades": 590, "taker_buy_base": 115414.1, "taker_buy_quote": 37480.68389 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.3224, "high": 0.3308, "low": 0.3224, "close": 0.3295, "volume": 158476.2, "close_time": 1769623199999, "quote_volume": 51830.2449, "trades": 567, "taker_buy_base": 31403.1, "taker_buy_quote": 10289.80878 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.3288, "high": 0.3288, "low": 0.323, "close": 0.3238, "volume": 141063.6, "close_time": 1769626799999, "quote_volume": 45773.17904, "trades": 405, "taker_buy_base": 116435.6, "taker_buy_quote": 37754.67852 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.3234, "high": 0.3256, "low": 0.3219, "close": 0.3232, "volume": 50683.4, "close_time": 1769630399999, "quote_volume": 16400.62423, "trades": 247, "taker_buy_base": 27807.1, "taker_buy_quote": 8999.7019 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.3231, "high": 0.3253, "low": 0.3208, "close": 0.3208, "volume": 104871.3, "close_time": 1769633999999, "quote_volume": 33940.8211, "trades": 302, "taker_buy_base": 58902.5, "taker_buy_quote": 19049.47116 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.3207, "high": 0.3213, "low": 0.3178, "close": 0.32, "volume": 59242.2, "close_time": 1769637599999, "quote_volume": 18929.19818, "trades": 251, "taker_buy_base": 34784.8, "taker_buy_quote": 11115.10814 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.32, "high": 0.3201, "low": 0.3136, "close": 0.3137, "volume": 100547.3, "close_time": 1769641199999, "quote_volume": 31762.75558, "trades": 426, "taker_buy_base": 40077.4, "taker_buy_quote": 12674.16396 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.313, "high": 0.313, "low": 0.309, "close": 0.3112, "volume": 93949.7, "close_time": 1769644799999, "quote_volume": 29253.87601, "trades": 348, "taker_buy_base": 53125.6, "taker_buy_quote": 16548.50774 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.3112, "high": 0.3153, "low": 0.3022, "close": 0.3036, "volume": 261281.8, "close_time": 1769648399999, "quote_volume": 80471.24903, "trades": 1270, "taker_buy_base": 114056.8, "taker_buy_quote": 35063.51436 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.3038, "high": 0.3058, "low": 0.2975, "close": 0.2984, "volume": 77310.1, "close_time": 1769651999999, "quote_volume": 23278.41327, "trades": 326, "taker_buy_base": 48771.6, "taker_buy_quote": 14693.88723 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.2982, "high": 0.2997, "low": 0.296, "close": 0.2971, "volume": 43949.1, "close_time": 1769655599999, "quote_volume": 13060.96936, "trades": 348, "taker_buy_base": 17528.0, "taker_buy_quote": 5209.87685 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.2969, "high": 0.2987, "low": 0.2953, "close": 0.2961, "volume": 32492.9, "close_time": 1769659199999, "quote_volume": 9644.89042, "trades": 176, "taker_buy_base": 18535.7, "taker_buy_quote": 5505.09298 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.2959, "high": 0.296, "low": 0.292, "close": 0.2935, "volume": 95656.3, "close_time": 1769662799999, "quote_volume": 28102.73531, "trades": 305, "taker_buy_base": 37033.0, "taker_buy_quote": 10879.17702 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.2932, "high": 0.2942, "low": 0.2924, "close": 0.2927, "volume": 41811.4, "close_time": 1769666399999, "quote_volume": 12263.0228, "trades": 127, "taker_buy_base": 28037.7, "taker_buy_quote": 8224.20457 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.2926, "high": 0.2955, "low": 0.2926, "close": 0.2946, "volume": 69802.7, "close_time": 1769669999999, "quote_volume": 20529.30578, "trades": 319, "taker_buy_base": 22860.6, "taker_buy_quote": 6728.46664 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.2948, "high": 0.2948, "low": 0.2923, "close": 0.2929, "volume": 28301.1, "close_time": 1769673599999, "quote_volume": 8299.39497, "trades": 88, "taker_buy_base": 14677.9, "taker_buy_quote": 4304.64927 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.2927, "high": 0.2943, "low": 0.2898, "close": 0.2907, "volume": 52084.3, "close_time": 1769677199999, "quote_volume": 15183.91601, "trades": 275, "taker_buy_base": 29711.6, "taker_buy_quote": 8665.42473 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.2907, "high": 0.2919, "low": 0.2879, "close": 0.2884, "volume": 34383.4, "close_time": 1769680799999, "quote_volume": 9973.5162, "trades": 155, "taker_buy_base": 10328.2, "taker_buy_quote": 2990.22559 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.2882, "high": 0.2896, "low": 0.288, "close": 0.2891, "volume": 10093.3, "close_time": 1769684399999, "quote_volume": 2914.22705, "trades": 95, "taker_buy_base": 5118.0, "taker_buy_quote": 1478.12935 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.2891, "high": 0.2894, "low": 0.2849, "close": 0.2856, "volume": 40366.6, "close_time": 1769687999999, "quote_volume": 11578.9625, "trades": 173, "taker_buy_base": 18293.5, "taker_buy_quote": 5242.37827 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.2854, "high": 0.2912, "low": 0.2854, "close": 0.2906, "volume": 238059.7, "close_time": 1769691599999, "quote_volume": 68925.4792, "trades": 477, "taker_buy_base": 102670.2, "taker_buy_quote": 29674.95839 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.2902, "high": 0.2928, "low": 0.29, "close": 0.291, "volume": 31694.6, "close_time": 1769695199999, "quote_volume": 9232.7717, "trades": 176, "taker_buy_base": 14825.6, "taker_buy_quote": 4323.59224 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.291, "high": 0.291, "low": 0.282, "close": 0.2825, "volume": 187854.3, "close_time": 1769698799999, "quote_volume": 53525.32238, "trades": 367, "taker_buy_base": 117383.1, "taker_buy_quote": 33353.5661 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.2821, "high": 0.2822, "low": 0.2738, "close": 0.2798, "volume": 301360.4, "close_time": 1769702399999, "quote_volume": 84050.10883, "trades": 961, "taker_buy_base": 113370.3, "taker_buy_quote": 31590.1786 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.2799, "high": 0.2816, "low": 0.2779, "close": 0.2816, "volume": 104182.7, "close_time": 1769705999999, "quote_volume": 29129.23481, "trades": 402, "taker_buy_base": 58426.6, "taker_buy_quote": 16334.74798 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.2818, "high": 0.2888, "low": 0.2818, "close": 0.2846, "volume": 138278.0, "close_time": 1769709599999, "quote_volume": 39561.59401, "trades": 434, "taker_buy_base": 80321.8, "taker_buy_quote": 22962.5111 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.2841, "high": 0.285, "low": 0.2799, "close": 0.28, "volume": 139666.2, "close_time": 1769713199999, "quote_volume": 39327.32469, "trades": 359, "taker_buy_base": 78318.7, "taker_buy_quote": 22034.70697 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.2799, "high": 0.2812, "low": 0.2782, "close": 0.28, "volume": 49413.3, "close_time": 1769716799999, "quote_volume": 13825.66833, "trades": 215, "taker_buy_base": 30242.7, "taker_buy_quote": 8463.30255 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.2799, "high": 0.2829, "low": 0.2791, "close": 0.2821, "volume": 50644.8, "close_time": 1769720399999, "quote_volume": 14228.42143, "trades": 287, "taker_buy_base": 22871.8, "taker_buy_quote": 6426.32231 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.2822, "high": 0.2847, "low": 0.2821, "close": 0.2827, "volume": 64055.3, "close_time": 1769723999999, "quote_volume": 18150.32639, "trades": 374, "taker_buy_base": 41254.4, "taker_buy_quote": 11687.52066 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.2828, "high": 0.2886, "low": 0.2823, "close": 0.2843, "volume": 96769.1, "close_time": 1769727599999, "quote_volume": 27538.92106, "trades": 362, "taker_buy_base": 55404.5, "taker_buy_quote": 15775.20533 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.2841, "high": 0.2841, "low": 0.2804, "close": 0.2815, "volume": 116522.0, "close_time": 1769731199999, "quote_volume": 32799.45297, "trades": 203, "taker_buy_base": 52895.0, "taker_buy_quote": 14896.94264 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.281, "high": 0.287, "low": 0.2785, "close": 0.2796, "volume": 1773125.6, "close_time": 1769734799999, "quote_volume": 499362.44748, "trades": 3165, "taker_buy_base": 1049234.8, "taker_buy_quote": 295496.76283 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.2794, "high": 0.283, "low": 0.2735, "close": 0.2781, "volume": 527854.8, "close_time": 1769738399999, "quote_volume": 146658.96851, "trades": 1031, "taker_buy_base": 260041.2, "taker_buy_quote": 72237.24097 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.2779, "high": 0.278, "low": 0.2705, "close": 0.2767, "volume": 652490.8, "close_time": 1769741999999, "quote_volume": 179591.90475, "trades": 1322, "taker_buy_base": 253103.1, "taker_buy_quote": 69648.45566 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.2769, "high": 0.2794, "low": 0.2734, "close": 0.2747, "volume": 1040620.2, "close_time": 1769745599999, "quote_volume": 286761.92927, "trades": 2104, "taker_buy_base": 537703.9, "taker_buy_quote": 148212.39332 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.2746, "high": 0.2773, "low": 0.2745, "close": 0.2768, "volume": 116171.2, "close_time": 1769749199999, "quote_volume": 32054.30693, "trades": 240, "taker_buy_base": 61586.2, "taker_buy_quote": 16991.63868 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.277, "high": 0.2777, "low": 0.2753, "close": 0.2762, "volume": 27880.9, "close_time": 1769752799999, "quote_volume": 7709.70168, "trades": 77, "taker_buy_base": 11363.0, "taker_buy_quote": 3145.16715 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.2756, "high": 0.2756, "low": 0.2711, "close": 0.2726, "volume": 100118.5, "close_time": 1769756399999, "quote_volume": 27293.47736, "trades": 329, "taker_buy_base": 43564.4, "taker_buy_quote": 11872.07592 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.2728, "high": 0.2753, "low": 0.2719, "close": 0.2734, "volume": 124767.1, "close_time": 1769759999999, "quote_volume": 34095.11991, "trades": 427, "taker_buy_base": 59908.0, "taker_buy_quote": 16369.94334 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.2733, "high": 0.2741, "low": 0.2704, "close": 0.2716, "volume": 39001.1, "close_time": 1769763599999, "quote_volume": 10624.8092, "trades": 184, "taker_buy_base": 16424.3, "taker_buy_quote": 4471.84963 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.2719, "high": 0.2726, "low": 0.2697, "close": 0.2719, "volume": 29246.1, "close_time": 1769767199999, "quote_volume": 7939.04295, "trades": 86, "taker_buy_base": 15000.8, "taker_buy_quote": 4072.0466 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.2728, "high": 0.2765, "low": 0.2715, "close": 0.2765, "volume": 24957.4, "close_time": 1769770799999, "quote_volume": 6846.26213, "trades": 92, "taker_buy_base": 6199.5, "taker_buy_quote": 1700.74323 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.276, "high": 0.2867, "low": 0.2757, "close": 0.2865, "volume": 197243.8, "close_time": 1769774399999, "quote_volume": 55312.30389, "trades": 447, "taker_buy_base": 113014.5, "taker_buy_quote": 31676.37847 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.2852, "high": 0.2858, "low": 0.2823, "close": 0.2824, "volume": 133261.2, "close_time": 1769777999999, "quote_volume": 37879.41739, "trades": 356, "taker_buy_base": 76622.3, "taker_buy_quote": 21771.02783 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.2822, "high": 0.2833, "low": 0.2787, "close": 0.2802, "volume": 132132.2, "close_time": 1769781599999, "quote_volume": 37087.04687, "trades": 274, "taker_buy_base": 58192.5, "taker_buy_quote": 16333.34189 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.2805, "high": 0.2827, "low": 0.278, "close": 0.2783, "volume": 107714.4, "close_time": 1769785199999, "quote_volume": 30177.22943, "trades": 221, "taker_buy_base": 57256.4, "taker_buy_quote": 16030.1332 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.2792, "high": 0.2853, "low": 0.2785, "close": 0.2811, "volume": 79486.1, "close_time": 1769788799999, "quote_volume": 22384.96437, "trades": 278, "taker_buy_base": 39269.5, "taker_buy_quote": 11080.91099 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.2808, "high": 0.2842, "low": 0.2791, "close": 0.2818, "volume": 77918.6, "close_time": 1769792399999, "quote_volume": 21937.68692, "trades": 328, "taker_buy_base": 32008.0, "taker_buy_quote": 9005.61666 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.2819, "high": 0.282, "low": 0.2796, "close": 0.2803, "volume": 44581.4, "close_time": 1769795999999, "quote_volume": 12522.30192, "trades": 199, "taker_buy_base": 26737.9, "taker_buy_quote": 7515.00624 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.2804, "high": 0.2829, "low": 0.2755, "close": 0.2821, "volume": 80309.0, "close_time": 1769799599999, "quote_volume": 22493.51257, "trades": 281, "taker_buy_base": 45165.5, "taker_buy_quote": 12642.01901 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.2823, "high": 0.283, "low": 0.2776, "close": 0.2781, "volume": 135405.0, "close_time": 1769803199999, "quote_volume": 37896.73807, "trades": 272, "taker_buy_base": 67197.7, "taker_buy_quote": 18795.56147 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.2779, "high": 0.2779, "low": 0.2715, "close": 0.2722, "volume": 92514.4, "close_time": 1769806799999, "quote_volume": 25364.75135, "trades": 311, "taker_buy_base": 43555.4, "taker_buy_quote": 11941.85163 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.2723, "high": 0.275, "low": 0.2717, "close": 0.2734, "volume": 60491.3, "close_time": 1769810399999, "quote_volume": 16515.4979, "trades": 203, "taker_buy_base": 41093.7, "taker_buy_quote": 11220.54052 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.2737, "high": 0.279, "low": 0.2718, "close": 0.2775, "volume": 464935.5, "close_time": 1769813999999, "quote_volume": 128809.89764, "trades": 1538, "taker_buy_base": 252197.6, "taker_buy_quote": 69908.59234 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.2774, "high": 0.28, "low": 0.2727, "close": 0.276, "volume": 869800.0, "close_time": 1769817599999, "quote_volume": 239484.07672, "trades": 2203, "taker_buy_base": 391549.6, "taker_buy_quote": 108004.65554 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.2761, "high": 0.2793, "low": 0.2714, "close": 0.2727, "volume": 300390.5, "close_time": 1769821199999, "quote_volume": 82696.3616, "trades": 548, "taker_buy_base": 173291.0, "taker_buy_quote": 47745.52794 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.2726, "high": 0.2756, "low": 0.2726, "close": 0.2753, "volume": 46305.6, "close_time": 1769824799999, "quote_volume": 12685.21106, "trades": 101, "taker_buy_base": 26313.1, "taker_buy_quote": 7209.58558 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.2745, "high": 0.2748, "low": 0.2718, "close": 0.2738, "volume": 51988.6, "close_time": 1769828399999, "quote_volume": 14219.11142, "trades": 142, "taker_buy_base": 15795.1, "taker_buy_quote": 4316.09533 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.2736, "high": 0.2738, "low": 0.2719, "close": 0.2719, "volume": 12747.5, "close_time": 1769831999999, "quote_volume": 3481.10536, "trades": 32, "taker_buy_base": 5139.5, "taker_buy_quote": 1401.70397 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.2717, "high": 0.272, "low": 0.2709, "close": 0.2712, "volume": 20456.4, "close_time": 1769835599999, "quote_volume": 5555.12625, "trades": 55, "taker_buy_base": 13273.1, "taker_buy_quote": 3604.52003 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.2714, "high": 0.2735, "low": 0.271, "close": 0.2735, "volume": 30368.3, "close_time": 1769839199999, "quote_volume": 8270.13347, "trades": 93, "taker_buy_base": 14551.9, "taker_buy_quote": 3963.64718 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.2721, "high": 0.2726, "low": 0.2682, "close": 0.2707, "volume": 118799.9, "close_time": 1769842799999, "quote_volume": 32118.45471, "trades": 509, "taker_buy_base": 62072.9, "taker_buy_quote": 16776.6418 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.2708, "high": 0.2708, "low": 0.267, "close": 0.2677, "volume": 37811.6, "close_time": 1769846399999, "quote_volume": 10160.05309, "trades": 157, "taker_buy_base": 9040.6, "taker_buy_quote": 2424.09048 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.2677, "high": 0.2679, "low": 0.2634, "close": 0.2653, "volume": 136147.5, "close_time": 1769849999999, "quote_volume": 36104.66529, "trades": 484, "taker_buy_base": 54992.1, "taker_buy_quote": 14584.73146 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.2652, "high": 0.2664, "low": 0.2629, "close": 0.2636, "volume": 56044.2, "close_time": 1769853599999, "quote_volume": 14821.22275, "trades": 168, "taker_buy_base": 22248.2, "taker_buy_quote": 5876.32397 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.2639, "high": 0.2669, "low": 0.2631, "close": 0.2651, "volume": 14610.6, "close_time": 1769857199999, "quote_volume": 3863.80739, "trades": 50, "taker_buy_base": 7751.7, "taker_buy_quote": 2049.99811 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.2648, "high": 0.2649, "low": 0.2622, "close": 0.2633, "volume": 47436.9, "close_time": 1769860799999, "quote_volume": 12492.35547, "trades": 148, "taker_buy_base": 33113.1, "taker_buy_quote": 8723.91024 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.2633, "high": 0.2637, "low": 0.2619, "close": 0.2624, "volume": 27285.5, "close_time": 1769864399999, "quote_volume": 7170.62516, "trades": 102, "taker_buy_base": 8719.1, "taker_buy_quote": 2292.87869 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.2625, "high": 0.2625, "low": 0.2588, "close": 0.2593, "volume": 102230.8, "close_time": 1769867999999, "quote_volume": 26579.50487, "trades": 155, "taker_buy_base": 14645.3, "taker_buy_quote": 3808.77369 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.2594, "high": 0.2599, "low": 0.2445, "close": 0.2506, "volume": 489507.5, "close_time": 1769871599999, "quote_volume": 123104.1311, "trades": 1935, "taker_buy_base": 246354.2, "taker_buy_quote": 62126.34641 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.2511, "high": 0.2537, "low": 0.247, "close": 0.2473, "volume": 115254.8, "close_time": 1769875199999, "quote_volume": 28799.83791, "trades": 349, "taker_buy_base": 46570.0, "taker_buy_quote": 11629.66041 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.2469, "high": 0.2534, "low": 0.2453, "close": 0.2479, "volume": 117574.1, "close_time": 1769878799999, "quote_volume": 29315.67793, "trades": 756, "taker_buy_base": 59029.0, "taker_buy_quote": 14700.99318 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.2482, "high": 0.2482, "low": 0.2346, "close": 0.238, "volume": 408898.2, "close_time": 1769882399999, "quote_volume": 97790.57704, "trades": 1833, "taker_buy_base": 194430.4, "taker_buy_quote": 46491.27912 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.2382, "high": 0.2434, "low": 0.2258, "close": 0.2413, "volume": 538465.4, "close_time": 1769885999999, "quote_volume": 125971.99028, "trades": 2505, "taker_buy_base": 245623.3, "taker_buy_quote": 57470.56263 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.2424, "high": 0.245, "low": 0.2376, "close": 0.2388, "volume": 74831.5, "close_time": 1769889599999, "quote_volume": 18050.05423, "trades": 369, "taker_buy_base": 44156.8, "taker_buy_quote": 10640.64913 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.2385, "high": 0.24, "low": 0.2358, "close": 0.2387, "volume": 49580.8, "close_time": 1769893199999, "quote_volume": 11791.14289, "trades": 249, "taker_buy_base": 27888.7, "taker_buy_quote": 6628.68824 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.2396, "high": 0.2436, "low": 0.2376, "close": 0.2434, "volume": 44169.5, "close_time": 1769896799999, "quote_volume": 10605.49673, "trades": 227, "taker_buy_base": 23926.7, "taker_buy_quote": 5750.6918 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.2439, "high": 0.2446, "low": 0.2398, "close": 0.2402, "volume": 33902.9, "close_time": 1769900399999, "quote_volume": 8202.22474, "trades": 217, "taker_buy_base": 11985.0, "taker_buy_quote": 2897.64058 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.2402, "high": 0.2481, "low": 0.2402, "close": 0.248, "volume": 77077.2, "close_time": 1769903999999, "quote_volume": 18884.32407, "trades": 313, "taker_buy_base": 31448.6, "taker_buy_quote": 7704.44279 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.2481, "high": 0.2496, "low": 0.2459, "close": 0.2485, "volume": 68602.9, "close_time": 1769907599999, "quote_volume": 17025.37394, "trades": 337, "taker_buy_base": 34309.3, "taker_buy_quote": 8524.36755 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.2486, "high": 0.2487, "low": 0.2452, "close": 0.2453, "volume": 95846.6, "close_time": 1769911199999, "quote_volume": 23705.97649, "trades": 356, "taker_buy_base": 31840.9, "taker_buy_quote": 7879.92772 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.2453, "high": 0.2473, "low": 0.2432, "close": 0.2463, "volume": 25564.6, "close_time": 1769914799999, "quote_volume": 6257.81507, "trades": 105, "taker_buy_base": 15803.0, "taker_buy_quote": 3869.82005 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.2463, "high": 0.25, "low": 0.2457, "close": 0.25, "volume": 121152.4, "close_time": 1769918399999, "quote_volume": 30031.53753, "trades": 295, "taker_buy_base": 59562.8, "taker_buy_quote": 14765.94152 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.2499, "high": 0.2577, "low": 0.2499, "close": 0.2534, "volume": 1576097.0, "close_time": 1769921999999, "quote_volume": 401647.00387, "trades": 3170, "taker_buy_base": 845238.2, "taker_buy_quote": 215309.54841 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.2535, "high": 0.256, "low": 0.2507, "close": 0.2556, "volume": 237803.7, "close_time": 1769925599999, "quote_volume": 60231.55469, "trades": 389, "taker_buy_base": 119619.5, "taker_buy_quote": 30325.89738 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.2556, "high": 0.2573, "low": 0.2536, "close": 0.2546, "volume": 132410.7, "close_time": 1769929199999, "quote_volume": 33792.11456, "trades": 266, "taker_buy_base": 60911.7, "taker_buy_quote": 15547.80612 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.2545, "high": 0.2596, "low": 0.2545, "close": 0.2552, "volume": 210033.7, "close_time": 1769932799999, "quote_volume": 53952.7666, "trades": 322, "taker_buy_base": 115074.3, "taker_buy_quote": 29570.84342 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.255, "high": 0.258, "low": 0.2548, "close": 0.2564, "volume": 35973.2, "close_time": 1769936399999, "quote_volume": 9226.03652, "trades": 100, "taker_buy_base": 20548.4, "taker_buy_quote": 5270.33435 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.2566, "high": 0.2569, "low": 0.2523, "close": 0.2541, "volume": 156568.8, "close_time": 1769939999999, "quote_volume": 39920.89069, "trades": 236, "taker_buy_base": 61572.6, "taker_buy_quote": 15701.13046 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.2539, "high": 0.2544, "low": 0.2474, "close": 0.2475, "volume": 151982.2, "close_time": 1769943599999, "quote_volume": 38024.3427, "trades": 300, "taker_buy_base": 63617.5, "taker_buy_quote": 15908.54943 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.2485, "high": 0.25, "low": 0.2477, "close": 0.2492, "volume": 54333.7, "close_time": 1769947199999, "quote_volume": 13525.48129, "trades": 138, "taker_buy_base": 23775.0, "taker_buy_quote": 5919.16415 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.2491, "high": 0.2491, "low": 0.2468, "close": 0.2479, "volume": 58293.5, "close_time": 1769950799999, "quote_volume": 14434.23336, "trades": 142, "taker_buy_base": 22937.3, "taker_buy_quote": 5678.47825 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.2485, "high": 0.2494, "low": 0.2446, "close": 0.245, "volume": 101162.0, "close_time": 1769954399999, "quote_volume": 24962.95752, "trades": 244, "taker_buy_base": 46297.6, "taker_buy_quote": 11419.74426 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.2445, "high": 0.247, "low": 0.2422, "close": 0.2446, "volume": 104168.5, "close_time": 1769957999999, "quote_volume": 25435.16979, "trades": 292, "taker_buy_base": 51004.7, "taker_buy_quote": 12453.71627 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.2444, "high": 0.2444, "low": 0.2367, "close": 0.2392, "volume": 162012.5, "close_time": 1769961599999, "quote_volume": 38734.95407, "trades": 405, "taker_buy_base": 77687.6, "taker_buy_quote": 18589.53706 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.2391, "high": 0.2425, "low": 0.2378, "close": 0.2415, "volume": 475850.4, "close_time": 1769965199999, "quote_volume": 114503.12012, "trades": 1175, "taker_buy_base": 277853.2, "taker_buy_quote": 66836.74944 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.2415, "high": 0.2448, "low": 0.2369, "close": 0.2386, "volume": 1348248.0, "close_time": 1769968799999, "quote_volume": 325444.77208, "trades": 2682, "taker_buy_base": 730378.3, "taker_buy_quote": 176362.64691 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.2388, "high": 0.2425, "low": 0.2367, "close": 0.2373, "volume": 140580.0, "close_time": 1769972399999, "quote_volume": 33829.8597, "trades": 350, "taker_buy_base": 78950.4, "taker_buy_quote": 18999.9622 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.2376, "high": 0.2379, "low": 0.2351, "close": 0.2357, "volume": 82863.9, "close_time": 1769975999999, "quote_volume": 19575.10306, "trades": 208, "taker_buy_base": 41787.2, "taker_buy_quote": 9876.30686 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.235, "high": 0.2384, "low": 0.2341, "close": 0.2365, "volume": 80029.0, "close_time": 1769979599999, "quote_volume": 18921.10179, "trades": 189, "taker_buy_base": 46467.5, "taker_buy_quote": 10987.77553 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.2357, "high": 0.2369, "low": 0.2344, "close": 0.2349, "volume": 52599.6, "close_time": 1769983199999, "quote_volume": 12385.37756, "trades": 136, "taker_buy_base": 32904.6, "taker_buy_quote": 7750.58729 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.2353, "high": 0.2397, "low": 0.235, "close": 0.2384, "volume": 70827.0, "close_time": 1769986799999, "quote_volume": 16826.91236, "trades": 214, "taker_buy_base": 36766.4, "taker_buy_quote": 8731.94449 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.2379, "high": 0.2402, "low": 0.2314, "close": 0.235, "volume": 205878.6, "close_time": 1769990399999, "quote_volume": 48579.30758, "trades": 658, "taker_buy_base": 92613.6, "taker_buy_quote": 21824.89007 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.2363, "high": 0.2421, "low": 0.234, "close": 0.2421, "volume": 164195.0, "close_time": 1769993999999, "quote_volume": 39435.0878, "trades": 408, "taker_buy_base": 94608.9, "taker_buy_quote": 22692.05541 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.2422, "high": 0.249, "low": 0.2395, "close": 0.2416, "volume": 263592.8, "close_time": 1769997599999, "quote_volume": 64612.40836, "trades": 877, "taker_buy_base": 138515.8, "taker_buy_quote": 33964.8228 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.2415, "high": 0.2415, "low": 0.2374, "close": 0.2375, "volume": 50503.3, "close_time": 1770001199999, "quote_volume": 12108.42661, "trades": 154, "taker_buy_base": 24854.6, "taker_buy_quote": 5959.2547 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.2375, "high": 0.2401, "low": 0.2307, "close": 0.2399, "volume": 122611.9, "close_time": 1770004799999, "quote_volume": 28722.7628, "trades": 474, "taker_buy_base": 64028.4, "taker_buy_quote": 15000.8525 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.2387, "high": 0.2422, "low": 0.235, "close": 0.238, "volume": 58776.3, "close_time": 1770008399999, "quote_volume": 14067.83243, "trades": 254, "taker_buy_base": 30400.1, "taker_buy_quote": 7270.77017 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.2382, "high": 0.2382, "low": 0.2329, "close": 0.235, "volume": 47117.0, "close_time": 1770011999999, "quote_volume": 11072.19353, "trades": 251, "taker_buy_base": 21812.5, "taker_buy_quote": 5128.67557 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.2349, "high": 0.2425, "low": 0.2327, "close": 0.2403, "volume": 123513.6, "close_time": 1770015599999, "quote_volume": 29418.18417, "trades": 637, "taker_buy_base": 58982.3, "taker_buy_quote": 14017.94418 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.2407, "high": 0.2423, "low": 0.2391, "close": 0.2399, "volume": 31752.9, "close_time": 1770019199999, "quote_volume": 7647.73527, "trades": 207, "taker_buy_base": 17276.6, "taker_buy_quote": 4161.5297 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.2402, "high": 0.245, "low": 0.24, "close": 0.2418, "volume": 35304.4, "close_time": 1770022799999, "quote_volume": 8545.70579, "trades": 237, "taker_buy_base": 18952.2, "taker_buy_quote": 4590.37893 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.2418, "high": 0.2455, "low": 0.2404, "close": 0.2445, "volume": 107977.1, "close_time": 1770026399999, "quote_volume": 26301.90818, "trades": 579, "taker_buy_base": 48961.0, "taker_buy_quote": 11913.18367 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.245, "high": 0.2454, "low": 0.2431, "close": 0.2442, "volume": 65498.6, "close_time": 1770029999999, "quote_volume": 15999.81096, "trades": 366, "taker_buy_base": 38310.6, "taker_buy_quote": 9360.63658 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.2442, "high": 0.2461, "low": 0.244, "close": 0.2449, "volume": 50204.1, "close_time": 1770033599999, "quote_volume": 12315.69553, "trades": 309, "taker_buy_base": 22488.3, "taker_buy_quote": 5517.77968 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.245, "high": 0.2455, "low": 0.2422, "close": 0.2423, "volume": 72883.0, "close_time": 1770037199999, "quote_volume": 17748.5851, "trades": 330, "taker_buy_base": 40899.4, "taker_buy_quote": 9962.69016 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.2423, "high": 0.2441, "low": 0.241, "close": 0.2434, "volume": 52928.3, "close_time": 1770040799999, "quote_volume": 12832.93725, "trades": 288, "taker_buy_base": 25391.6, "taker_buy_quote": 6157.17974 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.2433, "high": 0.2461, "low": 0.2416, "close": 0.2421, "volume": 98021.9, "close_time": 1770044399999, "quote_volume": 23860.85892, "trades": 580, "taker_buy_base": 57292.1, "taker_buy_quote": 13942.13802 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.2426, "high": 0.2458, "low": 0.2416, "close": 0.2444, "volume": 85446.4, "close_time": 1770047999999, "quote_volume": 20810.18684, "trades": 459, "taker_buy_base": 43525.3, "taker_buy_quote": 10600.74033 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.2443, "high": 0.2445, "low": 0.2429, "close": 0.2429, "volume": 53784.8, "close_time": 1770051599999, "quote_volume": 13116.29482, "trades": 352, "taker_buy_base": 30348.7, "taker_buy_quote": 7403.1966 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.2429, "high": 0.2452, "low": 0.2415, "close": 0.2424, "volume": 67307.8, "close_time": 1770055199999, "quote_volume": 16394.3864, "trades": 354, "taker_buy_base": 32224.7, "taker_buy_quote": 7846.29377 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.2429, "high": 0.2432, "low": 0.241, "close": 0.2427, "volume": 49348.8, "close_time": 1770058799999, "quote_volume": 11971.56843, "trades": 231, "taker_buy_base": 30395.8, "taker_buy_quote": 7379.47974 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.2425, "high": 0.2446, "low": 0.2424, "close": 0.2434, "volume": 22642.4, "close_time": 1770062399999, "quote_volume": 5514.75899, "trades": 120, "taker_buy_base": 15803.2, "taker_buy_quote": 3850.41244 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.2433, "high": 0.2442, "low": 0.2415, "close": 0.2421, "volume": 17409.2, "close_time": 1770065999999, "quote_volume": 4224.38891, "trades": 89, "taker_buy_base": 6683.7, "taker_buy_quote": 1621.35036 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.2421, "high": 0.2434, "low": 0.2417, "close": 0.2417, "volume": 49011.1, "close_time": 1770069599999, "quote_volume": 11880.28541, "trades": 150, "taker_buy_base": 14520.8, "taker_buy_quote": 3524.26954 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.2422, "high": 0.2431, "low": 0.2419, "close": 0.2431, "volume": 10876.9, "close_time": 1770073199999, "quote_volume": 2637.13932, "trades": 42, "taker_buy_base": 7482.0, "taker_buy_quote": 1813.94766 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.2431, "high": 0.2436, "low": 0.2417, "close": 0.2422, "volume": 33561.8, "close_time": 1770076799999, "quote_volume": 8149.03912, "trades": 104, "taker_buy_base": 13797.7, "taker_buy_quote": 3351.57755 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.2422, "high": 0.2426, "low": 0.238, "close": 0.2425, "volume": 130327.8, "close_time": 1770080399999, "quote_volume": 31383.51472, "trades": 320, "taker_buy_base": 67060.8, "taker_buy_quote": 16209.13409 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.2424, "high": 0.2433, "low": 0.2386, "close": 0.2392, "volume": 45729.0, "close_time": 1770083999999, "quote_volume": 11004.95596, "trades": 163, "taker_buy_base": 19138.8, "taker_buy_quote": 4615.61871 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.2392, "high": 0.2392, "low": 0.2351, "close": 0.2358, "volume": 64360.7, "close_time": 1770087599999, "quote_volume": 15224.48358, "trades": 199, "taker_buy_base": 14490.2, "taker_buy_quote": 3431.22164 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.2357, "high": 0.2388, "low": 0.2345, "close": 0.2384, "volume": 43506.6, "close_time": 1770091199999, "quote_volume": 10295.3674, "trades": 222, "taker_buy_base": 17984.5, "taker_buy_quote": 4256.49653 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.2385, "high": 0.2438, "low": 0.2373, "close": 0.2416, "volume": 75718.0, "close_time": 1770094799999, "quote_volume": 18131.83748, "trades": 266, "taker_buy_base": 38854.1, "taker_buy_quote": 9322.69217 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.2417, "high": 0.2422, "low": 0.239, "close": 0.2392, "volume": 30230.0, "close_time": 1770098399999, "quote_volume": 7276.48795, "trades": 110, "taker_buy_base": 12038.6, "taker_buy_quote": 2896.26465 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.239, "high": 0.2403, "low": 0.2373, "close": 0.2398, "volume": 53453.7, "close_time": 1770101999999, "quote_volume": 12774.95572, "trades": 186, "taker_buy_base": 16968.9, "taker_buy_quote": 4060.2522 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.2398, "high": 0.2401, "low": 0.2385, "close": 0.2391, "volume": 29002.8, "close_time": 1770105599999, "quote_volume": 6936.17833, "trades": 153, "taker_buy_base": 15257.2, "taker_buy_quote": 3651.79739 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.2391, "high": 0.2393, "low": 0.238, "close": 0.238, "volume": 21387.0, "close_time": 1770109199999, "quote_volume": 5103.4267, "trades": 85, "taker_buy_base": 11025.8, "taker_buy_quote": 2632.39109 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.2369, "high": 0.2373, "low": 0.2338, "close": 0.2351, "volume": 49144.0, "close_time": 1770112799999, "quote_volume": 11563.69473, "trades": 243, "taker_buy_base": 23871.5, "taker_buy_quote": 5617.52063 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.2351, "high": 0.2353, "low": 0.2339, "close": 0.2339, "volume": 26847.3, "close_time": 1770116399999, "quote_volume": 6300.92433, "trades": 68, "taker_buy_base": 10738.6, "taker_buy_quote": 2519.82866 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.2344, "high": 0.2364, "low": 0.2342, "close": 0.2354, "volume": 36778.3, "close_time": 1770119999999, "quote_volume": 8656.61576, "trades": 134, "taker_buy_base": 20007.4, "taker_buy_quote": 4712.41972 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.2356, "high": 0.2391, "low": 0.2354, "close": 0.2389, "volume": 28927.2, "close_time": 1770123599999, "quote_volume": 6863.36122, "trades": 147, "taker_buy_base": 12849.4, "taker_buy_quote": 3049.95499 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.2371, "high": 0.2379, "low": 0.2358, "close": 0.2375, "volume": 39713.6, "close_time": 1770127199999, "quote_volume": 9402.81906, "trades": 164, "taker_buy_base": 16678.1, "taker_buy_quote": 3947.98395 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.2373, "high": 0.2374, "low": 0.2309, "close": 0.2311, "volume": 131963.4, "close_time": 1770130799999, "quote_volume": 30999.505, "trades": 484, "taker_buy_base": 47172.9, "taker_buy_quote": 11080.30979 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.2309, "high": 0.2362, "low": 0.2302, "close": 0.2361, "volume": 110612.3, "close_time": 1770134399999, "quote_volume": 25827.85547, "trades": 481, "taker_buy_base": 69997.2, "taker_buy_quote": 16327.96963 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.2361, "high": 0.2361, "low": 0.2302, "close": 0.2305, "volume": 66712.7, "close_time": 1770137999999, "quote_volume": 15465.05886, "trades": 325, "taker_buy_base": 26948.3, "taker_buy_quote": 6248.39113 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.2307, "high": 0.2312, "low": 0.2258, "close": 0.2258, "volume": 34145.6, "close_time": 1770141599999, "quote_volume": 7800.63043, "trades": 198, "taker_buy_base": 15471.7, "taker_buy_quote": 3546.96033 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.2258, "high": 0.227, "low": 0.2213, "close": 0.2218, "volume": 179437.9, "close_time": 1770145199999, "quote_volume": 40117.01593, "trades": 818, "taker_buy_base": 102266.4, "taker_buy_quote": 22833.37392 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.2219, "high": 0.2353, "low": 0.2217, "close": 0.2332, "volume": 189908.5, "close_time": 1770148799999, "quote_volume": 43854.94783, "trades": 1186, "taker_buy_base": 98114.6, "taker_buy_quote": 22638.59647 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.2327, "high": 0.2402, "low": 0.2295, "close": 0.2389, "volume": 218642.5, "close_time": 1770152399999, "quote_volume": 51516.10352, "trades": 1276, "taker_buy_base": 114284.5, "taker_buy_quote": 26926.6985 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.2387, "high": 0.2413, "low": 0.235, "close": 0.2354, "volume": 39953.6, "close_time": 1770155999999, "quote_volume": 9536.03536, "trades": 248, "taker_buy_base": 21899.0, "taker_buy_quote": 5224.67623 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.2354, "high": 0.2355, "low": 0.2321, "close": 0.2321, "volume": 22823.6, "close_time": 1770159599999, "quote_volume": 5334.87399, "trades": 127, "taker_buy_base": 8399.0, "taker_buy_quote": 1970.63899 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.2319, "high": 0.2324, "low": 0.2285, "close": 0.2298, "volume": 68094.9, "close_time": 1770163199999, "quote_volume": 15704.93122, "trades": 212, "taker_buy_base": 24623.4, "taker_buy_quote": 5688.80465 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.2299, "high": 0.2337, "low": 0.2295, "close": 0.2321, "volume": 25628.3, "close_time": 1770166799999, "quote_volume": 5936.88455, "trades": 95, "taker_buy_base": 14836.2, "taker_buy_quote": 3439.88221 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.2328, "high": 0.2355, "low": 0.2325, "close": 0.2325, "volume": 32610.5, "close_time": 1770170399999, "quote_volume": 7609.9163, "trades": 66, "taker_buy_base": 3610.8, "taker_buy_quote": 843.97171 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.2322, "high": 0.2322, "low": 0.2298, "close": 0.2308, "volume": 39962.7, "close_time": 1770173999999, "quote_volume": 9239.75794, "trades": 115, "taker_buy_base": 22457.1, "taker_buy_quote": 5194.2347 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.2305, "high": 0.2342, "low": 0.2305, "close": 0.2335, "volume": 138361.2, "close_time": 1770177599999, "quote_volume": 32163.76496, "trades": 507, "taker_buy_base": 79697.1, "taker_buy_quote": 18538.3804 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.2332, "high": 0.2342, "low": 0.2316, "close": 0.2317, "volume": 20460.5, "close_time": 1770181199999, "quote_volume": 4769.44615, "trades": 70, "taker_buy_base": 6440.9, "taker_buy_quote": 1499.48773 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.2318, "high": 0.2319, "low": 0.229, "close": 0.23, "volume": 18611.0, "close_time": 1770184799999, "quote_volume": 4285.69645, "trades": 68, "taker_buy_base": 7191.8, "taker_buy_quote": 1659.24492 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.2304, "high": 0.2327, "low": 0.2299, "close": 0.2318, "volume": 55693.1, "close_time": 1770188399999, "quote_volume": 12873.22908, "trades": 178, "taker_buy_base": 21565.3, "taker_buy_quote": 4980.81225 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.2318, "high": 0.2323, "low": 0.2306, "close": 0.2311, "volume": 78276.1, "close_time": 1770191999999, "quote_volume": 18116.40848, "trades": 234, "taker_buy_base": 42696.3, "taker_buy_quote": 9888.18829 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.2309, "high": 0.2329, "low": 0.2289, "close": 0.2306, "volume": 74829.9, "close_time": 1770195599999, "quote_volume": 17248.50206, "trades": 237, "taker_buy_base": 56049.6, "taker_buy_quote": 12920.80943 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.2304, "high": 0.2312, "low": 0.2293, "close": 0.2305, "volume": 76020.2, "close_time": 1770199199999, "quote_volume": 17524.03702, "trades": 267, "taker_buy_base": 35199.7, "taker_buy_quote": 8113.54764 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.2308, "high": 0.2324, "low": 0.2305, "close": 0.2322, "volume": 40242.8, "close_time": 1770202799999, "quote_volume": 9299.68798, "trades": 181, "taker_buy_base": 15333.9, "taker_buy_quote": 3543.95971 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.2316, "high": 0.2339, "low": 0.2305, "close": 0.2315, "volume": 138863.7, "close_time": 1770206399999, "quote_volume": 32181.36464, "trades": 642, "taker_buy_base": 57198.8, "taker_buy_quote": 13262.10912 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.2314, "high": 0.2344, "low": 0.2299, "close": 0.2325, "volume": 49938.9, "close_time": 1770209999999, "quote_volume": 11611.34271, "trades": 171, "taker_buy_base": 19180.1, "taker_buy_quote": 4459.61691 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.2321, "high": 0.2323, "low": 0.2276, "close": 0.2279, "volume": 49223.8, "close_time": 1770213599999, "quote_volume": 11305.18304, "trades": 153, "taker_buy_base": 18737.8, "taker_buy_quote": 4307.91507 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.2279, "high": 0.2304, "low": 0.226, "close": 0.2261, "volume": 56658.0, "close_time": 1770217199999, "quote_volume": 12949.46979, "trades": 288, "taker_buy_base": 33294.6, "taker_buy_quote": 7608.60545 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.2262, "high": 0.2289, "low": 0.2226, "close": 0.2254, "volume": 113443.0, "close_time": 1770220799999, "quote_volume": 25644.34993, "trades": 558, "taker_buy_base": 55264.3, "taker_buy_quote": 12486.91965 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.2251, "high": 0.2266, "low": 0.2218, "close": 0.224, "volume": 153551.7, "close_time": 1770224399999, "quote_volume": 34397.54351, "trades": 719, "taker_buy_base": 82568.3, "taker_buy_quote": 18490.09465 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.2236, "high": 0.2246, "low": 0.2201, "close": 0.2239, "volume": 102102.0, "close_time": 1770227999999, "quote_volume": 22664.83835, "trades": 479, "taker_buy_base": 38994.2, "taker_buy_quote": 8656.83613 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.2232, "high": 0.2283, "low": 0.2213, "close": 0.2259, "volume": 134299.3, "close_time": 1770231599999, "quote_volume": 30157.63969, "trades": 705, "taker_buy_base": 58648.4, "taker_buy_quote": 13164.68756 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.2259, "high": 0.2287, "low": 0.2234, "close": 0.2283, "volume": 119433.6, "close_time": 1770235199999, "quote_volume": 27011.44657, "trades": 447, "taker_buy_base": 56530.6, "taker_buy_quote": 12794.38387 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.2279, "high": 0.2288, "low": 0.2255, "close": 0.2261, "volume": 22219.4, "close_time": 1770238799999, "quote_volume": 5048.62559, "trades": 101, "taker_buy_base": 12571.0, "taker_buy_quote": 2854.50939 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.2257, "high": 0.2259, "low": 0.2229, "close": 0.2242, "volume": 17212.4, "close_time": 1770242399999, "quote_volume": 3868.21923, "trades": 66, "taker_buy_base": 10928.7, "taker_buy_quote": 2458.25464 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.2245, "high": 0.2272, "low": 0.2207, "close": 0.2219, "volume": 44754.7, "close_time": 1770245999999, "quote_volume": 10023.76425, "trades": 181, "taker_buy_base": 21791.6, "taker_buy_quote": 4882.74856 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.2221, "high": 0.2263, "low": 0.2219, "close": 0.2244, "volume": 79074.5, "close_time": 1770249599999, "quote_volume": 17748.61546, "trades": 276, "taker_buy_base": 37446.3, "taker_buy_quote": 8403.19452 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.2241, "high": 0.2243, "low": 0.2227, "close": 0.2233, "volume": 49165.0, "close_time": 1770253199999, "quote_volume": 10976.96403, "trades": 151, "taker_buy_base": 40175.9, "taker_buy_quote": 8965.92502 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.2231, "high": 0.23, "low": 0.2229, "close": 0.2283, "volume": 905930.5, "close_time": 1770256799999, "quote_volume": 205774.54268, "trades": 3730, "taker_buy_base": 447740.8, "taker_buy_quote": 101720.16712 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.2286, "high": 0.2296, "low": 0.2228, "close": 0.2228, "volume": 1249908.9, "close_time": 1770260399999, "quote_volume": 281745.7885, "trades": 2935, "taker_buy_base": 692883.0, "taker_buy_quote": 156296.44425 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.2231, "high": 0.2243, "low": 0.2204, "close": 0.2223, "volume": 195556.5, "close_time": 1770263999999, "quote_volume": 43463.63192, "trades": 505, "taker_buy_base": 131146.3, "taker_buy_quote": 29157.70815 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.2223, "high": 0.2229, "low": 0.2193, "close": 0.2204, "volume": 160935.9, "close_time": 1770267599999, "quote_volume": 35637.01294, "trades": 466, "taker_buy_base": 63170.4, "taker_buy_quote": 13978.82275 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.2209, "high": 0.2225, "low": 0.2173, "close": 0.2201, "volume": 87189.2, "close_time": 1770271199999, "quote_volume": 19155.47254, "trades": 273, "taker_buy_base": 37779.8, "taker_buy_quote": 8313.52341 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.22, "high": 0.2202, "low": 0.2162, "close": 0.2169, "volume": 82054.3, "close_time": 1770274799999, "quote_volume": 17894.21434, "trades": 256, "taker_buy_base": 40695.4, "taker_buy_quote": 8875.87335 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.2167, "high": 0.2195, "low": 0.2163, "close": 0.2166, "volume": 92335.1, "close_time": 1770278399999, "quote_volume": 20125.58322, "trades": 330, "taker_buy_base": 54088.1, "taker_buy_quote": 11798.49606 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.2171, "high": 0.2204, "low": 0.2171, "close": 0.2192, "volume": 34269.6, "close_time": 1770281999999, "quote_volume": 7509.31866, "trades": 123, "taker_buy_base": 25475.5, "taker_buy_quote": 5584.6375 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.2196, "high": 0.2223, "low": 0.2194, "close": 0.2209, "volume": 54129.9, "close_time": 1770285599999, "quote_volume": 11962.2473, "trades": 169, "taker_buy_base": 39235.7, "taker_buy_quote": 8669.88713 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.2212, "high": 0.2212, "low": 0.2149, "close": 0.2154, "volume": 31574.8, "close_time": 1770289199999, "quote_volume": 6856.90784, "trades": 136, "taker_buy_base": 12037.3, "taker_buy_quote": 2606.32349 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.2158, "high": 0.2169, "low": 0.2115, "close": 0.2141, "volume": 90011.0, "close_time": 1770292799999, "quote_volume": 19214.67883, "trades": 395, "taker_buy_base": 38941.2, "taker_buy_quote": 8311.6856 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.2145, "high": 0.2148, "low": 0.2113, "close": 0.2133, "volume": 62861.1, "close_time": 1770296399999, "quote_volume": 13401.44689, "trades": 284, "taker_buy_base": 24948.5, "taker_buy_quote": 5320.22529 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.2131, "high": 0.2148, "low": 0.2095, "close": 0.2101, "volume": 62775.4, "close_time": 1770299999999, "quote_volume": 13292.86878, "trades": 186, "taker_buy_base": 18849.4, "taker_buy_quote": 3986.41215 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.2105, "high": 0.2141, "low": 0.2083, "close": 0.2088, "volume": 130793.5, "close_time": 1770303599999, "quote_volume": 27613.52831, "trades": 475, "taker_buy_base": 59377.8, "taker_buy_quote": 12547.17565 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.2089, "high": 0.2094, "low": 0.1958, "close": 0.2026, "volume": 645568.2, "close_time": 1770307199999, "quote_volume": 130461.62574, "trades": 2568, "taker_buy_base": 296447.4, "taker_buy_quote": 59822.3208 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.2028, "high": 0.2063, "low": 0.2, "close": 0.2023, "volume": 291372.3, "close_time": 1770310799999, "quote_volume": 59260.45833, "trades": 1139, "taker_buy_base": 137518.2, "taker_buy_quote": 27986.53478 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.203, "high": 0.203, "low": 0.1948, "close": 0.1959, "volume": 263338.1, "close_time": 1770314399999, "quote_volume": 52307.49974, "trades": 862, "taker_buy_base": 111368.1, "taker_buy_quote": 22119.46662 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.1963, "high": 0.1975, "low": 0.1928, "close": 0.1968, "volume": 297225.0, "close_time": 1770317999999, "quote_volume": 57971.58062, "trades": 1239, "taker_buy_base": 121146.1, "taker_buy_quote": 23645.43306 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.1967, "high": 0.1969, "low": 0.1922, "close": 0.1932, "volume": 53306.0, "close_time": 1770321599999, "quote_volume": 10371.84392, "trades": 179, "taker_buy_base": 23453.2, "taker_buy_quote": 4566.09666 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.1929, "high": 0.194, "low": 0.1831, "close": 0.1887, "volume": 477700.3, "close_time": 1770325199999, "quote_volume": 89648.79319, "trades": 1697, "taker_buy_base": 221376.2, "taker_buy_quote": 41593.46759 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.1883, "high": 0.193, "low": 0.1861, "close": 0.1878, "volume": 174396.0, "close_time": 1770328799999, "quote_volume": 33122.7579, "trades": 682, "taker_buy_base": 84087.3, "taker_buy_quote": 15966.51484 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.1878, "high": 0.1915, "low": 0.1855, "close": 0.19, "volume": 82095.4, "close_time": 1770332399999, "quote_volume": 15429.80439, "trades": 336, "taker_buy_base": 39706.8, "taker_buy_quote": 7461.27194 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.1898, "high": 0.1946, "low": 0.1877, "close": 0.188, "volume": 101152.8, "close_time": 1770335999999, "quote_volume": 19300.02938, "trades": 403, "taker_buy_base": 51214.6, "taker_buy_quote": 9787.83534 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1895, "high": 0.1923, "low": 0.1703, "close": 0.19, "volume": 1685690.0, "close_time": 1770339599999, "quote_volume": 303109.83817, "trades": 6209, "taker_buy_base": 819414.7, "taker_buy_quote": 147172.2372 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.1893, "high": 0.194, "low": 0.1877, "close": 0.1934, "volume": 209558.3, "close_time": 1770343199999, "quote_volume": 39902.35322, "trades": 826, "taker_buy_base": 93578.5, "taker_buy_quote": 17832.70055 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.1933, "high": 0.1947, "low": 0.1879, "close": 0.1879, "volume": 184677.6, "close_time": 1770346799999, "quote_volume": 35253.1451, "trades": 674, "taker_buy_base": 88036.1, "taker_buy_quote": 16808.15459 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.1895, "high": 0.19, "low": 0.1863, "close": 0.1893, "volume": 125509.1, "close_time": 1770350399999, "quote_volume": 23593.01082, "trades": 511, "taker_buy_base": 74554.7, "taker_buy_quote": 14003.42958 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.1885, "high": 0.1915, "low": 0.1878, "close": 0.1914, "volume": 33449.9, "close_time": 1770353999999, "quote_volume": 6365.38392, "trades": 145, "taker_buy_base": 16269.1, "taker_buy_quote": 3101.07335 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.1913, "high": 0.1947, "low": 0.1911, "close": 0.1936, "volume": 50567.9, "close_time": 1770357599999, "quote_volume": 9751.41602, "trades": 221, "taker_buy_base": 23472.9, "taker_buy_quote": 4519.01568 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.1938, "high": 0.195, "low": 0.1903, "close": 0.1906, "volume": 102469.6, "close_time": 1770361199999, "quote_volume": 19707.02636, "trades": 333, "taker_buy_base": 35443.1, "taker_buy_quote": 6820.49645 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.1902, "high": 0.1919, "low": 0.1886, "close": 0.1897, "volume": 56361.2, "close_time": 1770364799999, "quote_volume": 10720.11272, "trades": 230, "taker_buy_base": 23542.8, "taker_buy_quote": 4475.9117 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.1902, "high": 0.191, "low": 0.1864, "close": 0.1878, "volume": 116927.7, "close_time": 1770368399999, "quote_volume": 22080.47085, "trades": 397, "taker_buy_base": 50114.6, "taker_buy_quote": 9451.31873 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.1879, "high": 0.1916, "low": 0.1869, "close": 0.1897, "volume": 124612.7, "close_time": 1770371999999, "quote_volume": 23591.86342, "trades": 527, "taker_buy_base": 45421.3, "taker_buy_quote": 8592.46663 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.1896, "high": 0.192, "low": 0.1891, "close": 0.191, "volume": 42197.9, "close_time": 1770375599999, "quote_volume": 8036.89982, "trades": 217, "taker_buy_base": 14559.4, "taker_buy_quote": 2777.89497 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.1906, "high": 0.1912, "low": 0.189, "close": 0.1902, "volume": 74712.4, "close_time": 1770379199999, "quote_volume": 14202.9403, "trades": 293, "taker_buy_base": 40825.2, "taker_buy_quote": 7764.29368 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.1899, "high": 0.1926, "low": 0.1898, "close": 0.1922, "volume": 136048.5, "close_time": 1770382799999, "quote_volume": 26031.19708, "trades": 398, "taker_buy_base": 42559.3, "taker_buy_quote": 8137.29888 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.1922, "high": 0.1971, "low": 0.192, "close": 0.1948, "volume": 95151.6, "close_time": 1770386399999, "quote_volume": 18508.08073, "trades": 475, "taker_buy_base": 38688.3, "taker_buy_quote": 7529.24668 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.1945, "high": 0.2013, "low": 0.193, "close": 0.2003, "volume": 200759.2, "close_time": 1770389999999, "quote_volume": 39673.90578, "trades": 760, "taker_buy_base": 95256.7, "taker_buy_quote": 18830.49858 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.2003, "high": 0.2017, "low": 0.1989, "close": 0.2, "volume": 134868.4, "close_time": 1770393599999, "quote_volume": 27031.74227, "trades": 527, "taker_buy_base": 76336.2, "taker_buy_quote": 15300.16831 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.1994, "high": 0.2065, "low": 0.1991, "close": 0.205, "volume": 87914.0, "close_time": 1770397199999, "quote_volume": 17804.02737, "trades": 323, "taker_buy_base": 46033.1, "taker_buy_quote": 9319.89923 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.2053, "high": 0.2074, "low": 0.2039, "close": 0.2053, "volume": 116959.4, "close_time": 1770400799999, "quote_volume": 24007.83308, "trades": 473, "taker_buy_base": 57872.0, "taker_buy_quote": 11887.03902 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.2053, "high": 0.2053, "low": 0.201, "close": 0.2022, "volume": 78417.6, "close_time": 1770404399999, "quote_volume": 15921.36976, "trades": 315, "taker_buy_base": 36802.6, "taker_buy_quote": 7458.8007 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.2022, "high": 0.2052, "low": 0.2017, "close": 0.2051, "volume": 48606.2, "close_time": 1770407999999, "quote_volume": 9861.35674, "trades": 191, "taker_buy_base": 25776.4, "taker_buy_quote": 5228.31346 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.2049, "high": 0.2063, "low": 0.2029, "close": 0.2041, "volume": 66100.4, "close_time": 1770411599999, "quote_volume": 13518.5051, "trades": 264, "taker_buy_base": 34047.3, "taker_buy_quote": 6958.57581 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.2038, "high": 0.2046, "low": 0.203, "close": 0.2041, "volume": 37001.6, "close_time": 1770415199999, "quote_volume": 7543.57576, "trades": 163, "taker_buy_base": 22574.5, "taker_buy_quote": 4603.31469 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.2042, "high": 0.2079, "low": 0.2041, "close": 0.2073, "volume": 53421.3, "close_time": 1770418799999, "quote_volume": 11024.03655, "trades": 273, "taker_buy_base": 24212.9, "taker_buy_quote": 4993.41343 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.2075, "high": 0.2085, "low": 0.2055, "close": 0.2063, "volume": 24581.2, "close_time": 1770422399999, "quote_volume": 5080.76943, "trades": 124, "taker_buy_base": 11184.4, "taker_buy_quote": 2309.42851 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.2058, "high": 0.2059, "low": 0.2007, "close": 0.2019, "volume": 58911.8, "close_time": 1770425999999, "quote_volume": 11955.98519, "trades": 221, "taker_buy_base": 28453.9, "taker_buy_quote": 5776.10149 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.2019, "high": 0.2048, "low": 0.2012, "close": 0.2037, "volume": 65621.4, "close_time": 1770429599999, "quote_volume": 13308.83239, "trades": 228, "taker_buy_base": 33757.3, "taker_buy_quote": 6849.55677 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.2034, "high": 0.2101, "low": 0.2034, "close": 0.21, "volume": 289082.3, "close_time": 1770433199999, "quote_volume": 60035.41037, "trades": 894, "taker_buy_base": 140572.6, "taker_buy_quote": 29217.693 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.2095, "high": 0.2208, "low": 0.209, "close": 0.2148, "volume": 537037.1, "close_time": 1770436799999, "quote_volume": 115592.81348, "trades": 2476, "taker_buy_base": 317478.7, "taker_buy_quote": 68352.62215 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.2144, "high": 0.2167, "low": 0.2079, "close": 0.2085, "volume": 317928.1, "close_time": 1770440399999, "quote_volume": 67352.05553, "trades": 2194, "taker_buy_base": 115448.6, "taker_buy_quote": 24487.12679 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.2086, "high": 0.2091, "low": 0.2035, "close": 0.2044, "volume": 68660.3, "close_time": 1770443999999, "quote_volume": 14125.77837, "trades": 230, "taker_buy_base": 20536.4, "taker_buy_quote": 4238.81149 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.2048, "high": 0.2057, "low": 0.2005, "close": 0.2005, "volume": 80389.7, "close_time": 1770447599999, "quote_volume": 16403.59201, "trades": 285, "taker_buy_base": 31100.5, "taker_buy_quote": 6359.31419 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.2003, "high": 0.2007, "low": 0.1954, "close": 0.1964, "volume": 136172.4, "close_time": 1770451199999, "quote_volume": 26961.81599, "trades": 406, "taker_buy_base": 54774.3, "taker_buy_quote": 10848.26923 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.1961, "high": 0.1992, "low": 0.1959, "close": 0.199, "volume": 150222.7, "close_time": 1770454799999, "quote_volume": 29843.31403, "trades": 195, "taker_buy_base": 41861.6, "taker_buy_quote": 8291.07476 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.1989, "high": 0.2001, "low": 0.1975, "close": 0.1976, "volume": 201531.4, "close_time": 1770458399999, "quote_volume": 40125.59909, "trades": 411, "taker_buy_base": 138524.9, "taker_buy_quote": 27569.13189 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.1979, "high": 0.1984, "low": 0.196, "close": 0.1968, "volume": 74250.3, "close_time": 1770461999999, "quote_volume": 14641.09363, "trades": 168, "taker_buy_base": 23437.6, "taker_buy_quote": 4620.01323 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.1968, "high": 0.1971, "low": 0.1954, "close": 0.1968, "volume": 27280.2, "close_time": 1770465599999, "quote_volume": 5359.38218, "trades": 88, "taker_buy_base": 13982.8, "taker_buy_quote": 2748.24974 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.197, "high": 0.2048, "low": 0.197, "close": 0.2017, "volume": 457067.2, "close_time": 1770469199999, "quote_volume": 91984.45905, "trades": 917, "taker_buy_base": 198511.5, "taker_buy_quote": 40017.69008 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.2018, "high": 0.2026, "low": 0.1992, "close": 0.2003, "volume": 363158.0, "close_time": 1770472799999, "quote_volume": 72902.08013, "trades": 521, "taker_buy_base": 189317.7, "taker_buy_quote": 37968.27213 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.2004, "high": 0.2006, "low": 0.198, "close": 0.1985, "volume": 84408.9, "close_time": 1770476399999, "quote_volume": 16809.06723, "trades": 247, "taker_buy_base": 32603.1, "taker_buy_quote": 6502.08493 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.1984, "high": 0.2023, "low": 0.198, "close": 0.2013, "volume": 92687.5, "close_time": 1770479999999, "quote_volume": 18545.33396, "trades": 303, "taker_buy_base": 56583.9, "taker_buy_quote": 11311.22727 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.2018, "high": 0.2078, "low": 0.2012, "close": 0.2019, "volume": 759240.1, "close_time": 1770483599999, "quote_volume": 154998.78974, "trades": 2623, "taker_buy_base": 357634.6, "taker_buy_quote": 72903.25873 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.2021, "high": 0.2022, "low": 0.2002, "close": 0.2013, "volume": 31523.0, "close_time": 1770487199999, "quote_volume": 6347.00142, "trades": 104, "taker_buy_base": 17886.4, "taker_buy_quote": 3602.18121 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.2016, "high": 0.2049, "low": 0.2016, "close": 0.203, "volume": 43792.2, "close_time": 1770490799999, "quote_volume": 8904.90065, "trades": 137, "taker_buy_base": 16439.1, "taker_buy_quote": 3344.38367 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.2026, "high": 0.2026, "low": 0.2009, "close": 0.2014, "volume": 24503.0, "close_time": 1770494399999, "quote_volume": 4929.04813, "trades": 43, "taker_buy_base": 18388.0, "taker_buy_quote": 3696.32599 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.2016, "high": 0.2035, "low": 0.2011, "close": 0.2027, "volume": 40932.1, "close_time": 1770497999999, "quote_volume": 8283.08801, "trades": 135, "taker_buy_base": 25185.5, "taker_buy_quote": 5091.97518 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.2033, "high": 0.2035, "low": 0.2024, "close": 0.2026, "volume": 55069.9, "close_time": 1770501599999, "quote_volume": 11174.4037, "trades": 129, "taker_buy_base": 21756.4, "taker_buy_quote": 4415.36469 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.2025, "high": 0.2028, "low": 0.2011, "close": 0.2014, "volume": 17452.7, "close_time": 1770505199999, "quote_volume": 3521.83534, "trades": 58, "taker_buy_base": 6832.9, "taker_buy_quote": 1376.9544 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.2011, "high": 0.2026, "low": 0.2002, "close": 0.2025, "volume": 37362.5, "close_time": 1770508799999, "quote_volume": 7535.97429, "trades": 128, "taker_buy_base": 18196.6, "taker_buy_quote": 3674.36109 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.2025, "high": 0.2025, "low": 0.1993, "close": 0.1997, "volume": 81371.2, "close_time": 1770512399999, "quote_volume": 16314.63635, "trades": 177, "taker_buy_base": 28189.4, "taker_buy_quote": 5654.00379 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.2002, "high": 0.2017, "low": 0.1999, "close": 0.201, "volume": 34724.7, "close_time": 1770515999999, "quote_volume": 6983.58806, "trades": 76, "taker_buy_base": 22024.8, "taker_buy_quote": 4429.2283 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.2009, "high": 0.2011, "low": 0.1986, "close": 0.1989, "volume": 17745.5, "close_time": 1770519599999, "quote_volume": 3547.8018, "trades": 58, "taker_buy_base": 8818.9, "taker_buy_quote": 1761.41456 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.1992, "high": 0.1994, "low": 0.1978, "close": 0.1982, "volume": 40028.7, "close_time": 1770523199999, "quote_volume": 7959.49586, "trades": 105, "taker_buy_base": 21095.2, "taker_buy_quote": 4192.66254 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.1984, "high": 0.1993, "low": 0.1975, "close": 0.198, "volume": 24315.4, "close_time": 1770526799999, "quote_volume": 4828.57323, "trades": 71, "taker_buy_base": 14352.2, "taker_buy_quote": 2849.20223 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.1979, "high": 0.1991, "low": 0.1975, "close": 0.1986, "volume": 45332.4, "close_time": 1770530399999, "quote_volume": 8995.50981, "trades": 130, "taker_buy_base": 25825.5, "taker_buy_quote": 5126.15308 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.1987, "high": 0.1988, "low": 0.1969, "close": 0.1973, "volume": 33827.7, "close_time": 1770533999999, "quote_volume": 6686.03084, "trades": 107, "taker_buy_base": 9313.6, "taker_buy_quote": 1841.98207 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.1976, "high": 0.1976, "low": 0.1947, "close": 0.1961, "volume": 70878.3, "close_time": 1770537599999, "quote_volume": 13843.14233, "trades": 229, "taker_buy_base": 29679.5, "taker_buy_quote": 5798.22419 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.1962, "high": 0.1999, "low": 0.1961, "close": 0.1988, "volume": 80175.4, "close_time": 1770541199999, "quote_volume": 15870.08752, "trades": 319, "taker_buy_base": 43644.8, "taker_buy_quote": 8619.99637 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.1988, "high": 0.1993, "low": 0.1955, "close": 0.1964, "volume": 34947.1, "close_time": 1770544799999, "quote_volume": 6892.08745, "trades": 120, "taker_buy_base": 18265.5, "taker_buy_quote": 3594.54051 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.1966, "high": 0.197, "low": 0.195, "close": 0.1959, "volume": 72395.5, "close_time": 1770548399999, "quote_volume": 14166.65608, "trades": 186, "taker_buy_base": 33120.8, "taker_buy_quote": 6484.04021 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.1956, "high": 0.1995, "low": 0.1956, "close": 0.1988, "volume": 93425.5, "close_time": 1770551999999, "quote_volume": 18551.7484, "trades": 277, "taker_buy_base": 60228.8, "taker_buy_quote": 11966.40017 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.1983, "high": 0.1983, "low": 0.1967, "close": 0.1975, "volume": 32963.1, "close_time": 1770555599999, "quote_volume": 6512.84445, "trades": 100, "taker_buy_base": 7194.7, "taker_buy_quote": 1420.21744 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.1975, "high": 0.1976, "low": 0.1961, "close": 0.1967, "volume": 109756.7, "close_time": 1770559199999, "quote_volume": 21581.53555, "trades": 245, "taker_buy_base": 53064.1, "taker_buy_quote": 10433.91793 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.1971, "high": 0.1982, "low": 0.1966, "close": 0.1974, "volume": 81913.7, "close_time": 1770562799999, "quote_volume": 16176.98631, "trades": 145, "taker_buy_base": 32803.9, "taker_buy_quote": 6475.69192 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.1974, "high": 0.1974, "low": 0.1945, "close": 0.1948, "volume": 77950.4, "close_time": 1770566399999, "quote_volume": 15271.44156, "trades": 170, "taker_buy_base": 36175.1, "taker_buy_quote": 7083.58002 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.195, "high": 0.196, "low": 0.1914, "close": 0.1918, "volume": 47264.0, "close_time": 1770569999999, "quote_volume": 9183.56587, "trades": 133, "taker_buy_base": 20219.8, "taker_buy_quote": 3925.98583 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.1918, "high": 0.1935, "low": 0.1918, "close": 0.1935, "volume": 12854.6, "close_time": 1770573599999, "quote_volume": 2480.36179, "trades": 59, "taker_buy_base": 4340.5, "taker_buy_quote": 837.54182 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.1936, "high": 0.1975, "low": 0.1936, "close": 0.1959, "volume": 41889.3, "close_time": 1770577199999, "quote_volume": 8206.17855, "trades": 128, "taker_buy_base": 16136.7, "taker_buy_quote": 3166.64167 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.1959, "high": 0.1969, "low": 0.1958, "close": 0.1967, "volume": 29280.4, "close_time": 1770580799999, "quote_volume": 5748.62334, "trades": 97, "taker_buy_base": 21717.8, "taker_buy_quote": 4262.4915 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1967, "high": 0.1967, "low": 0.1934, "close": 0.1935, "volume": 15718.2, "close_time": 1770584399999, "quote_volume": 3057.61953, "trades": 58, "taker_buy_base": 8946.2, "taker_buy_quote": 1739.53556 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.1939, "high": 0.1951, "low": 0.1926, "close": 0.1931, "volume": 22550.7, "close_time": 1770587999999, "quote_volume": 4368.24879, "trades": 96, "taker_buy_base": 12872.7, "taker_buy_quote": 2496.40388 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.1935, "high": 0.1953, "low": 0.1933, "close": 0.195, "volume": 18076.0, "close_time": 1770591599999, "quote_volume": 3516.41761, "trades": 77, "taker_buy_base": 10287.4, "taker_buy_quote": 2002.32111 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.1954, "high": 0.1989, "low": 0.1924, "close": 0.1938, "volume": 100780.7, "close_time": 1770595199999, "quote_volume": 19671.0674, "trades": 404, "taker_buy_base": 50923.4, "taker_buy_quote": 9948.22943 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1936, "high": 0.1944, "low": 0.1926, "close": 0.1939, "volume": 43062.0, "close_time": 1770598799999, "quote_volume": 8337.6617, "trades": 91, "taker_buy_base": 16405.0, "taker_buy_quote": 3175.92306 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.194, "high": 0.1957, "low": 0.1926, "close": 0.1945, "volume": 102912.4, "close_time": 1770602399999, "quote_volume": 19996.12358, "trades": 285, "taker_buy_base": 65628.7, "taker_buy_quote": 12749.00293 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.1943, "high": 0.1972, "low": 0.1942, "close": 0.1951, "volume": 161114.2, "close_time": 1770605999999, "quote_volume": 31500.57055, "trades": 492, "taker_buy_base": 77452.1, "taker_buy_quote": 15139.98482 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.1959, "high": 0.1963, "low": 0.1947, "close": 0.1962, "volume": 60539.0, "close_time": 1770609599999, "quote_volume": 11837.08754, "trades": 181, "taker_buy_base": 35581.8, "taker_buy_quote": 6958.99573 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.1958, "high": 0.1959, "low": 0.195, "close": 0.1953, "volume": 24591.9, "close_time": 1770613199999, "quote_volume": 4807.51286, "trades": 73, "taker_buy_base": 7773.6, "taker_buy_quote": 1519.64538 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.195, "high": 0.1962, "low": 0.1949, "close": 0.1961, "volume": 35421.4, "close_time": 1770616799999, "quote_volume": 6931.33707, "trades": 89, "taker_buy_base": 16181.5, "taker_buy_quote": 3167.02921 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.1962, "high": 0.1962, "low": 0.1914, "close": 0.1918, "volume": 90633.2, "close_time": 1770620399999, "quote_volume": 17498.88642, "trades": 212, "taker_buy_base": 33016.6, "taker_buy_quote": 6368.49127 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.1917, "high": 0.1935, "low": 0.1917, "close": 0.193, "volume": 48485.9, "close_time": 1770623999999, "quote_volume": 9349.43117, "trades": 151, "taker_buy_base": 24545.3, "taker_buy_quote": 4734.6722 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.193, "high": 0.1933, "low": 0.1897, "close": 0.19, "volume": 52065.5, "close_time": 1770627599999, "quote_volume": 9957.20411, "trades": 167, "taker_buy_base": 26796.4, "taker_buy_quote": 5123.81296 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.1901, "high": 0.1902, "low": 0.188, "close": 0.1886, "volume": 52214.5, "close_time": 1770631199999, "quote_volume": 9876.55202, "trades": 139, "taker_buy_base": 17179.0, "taker_buy_quote": 3247.56382 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.1885, "high": 0.189, "low": 0.1854, "close": 0.186, "volume": 46668.1, "close_time": 1770634799999, "quote_volume": 8700.12216, "trades": 143, "taker_buy_base": 28911.8, "taker_buy_quote": 5393.01521 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.1864, "high": 0.1875, "low": 0.1864, "close": 0.1865, "volume": 22615.0, "close_time": 1770638399999, "quote_volume": 4226.71288, "trades": 70, "taker_buy_base": 10530.4, "taker_buy_quote": 1967.79643 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.1872, "high": 0.1895, "low": 0.1872, "close": 0.1886, "volume": 28913.8, "close_time": 1770641999999, "quote_volume": 5461.93353, "trades": 89, "taker_buy_base": 20671.3, "taker_buy_quote": 3905.50033 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.1886, "high": 0.1889, "low": 0.1872, "close": 0.1872, "volume": 9794.0, "close_time": 1770645599999, "quote_volume": 1844.80308, "trades": 33, "taker_buy_base": 6010.2, "taker_buy_quote": 1131.59758 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.1877, "high": 0.1907, "low": 0.1869, "close": 0.1897, "volume": 188392.6, "close_time": 1770649199999, "quote_volume": 35576.22968, "trades": 507, "taker_buy_base": 84037.8, "taker_buy_quote": 15885.2591 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.1897, "high": 0.1916, "low": 0.1882, "close": 0.1908, "volume": 72769.7, "close_time": 1770652799999, "quote_volume": 13863.59225, "trades": 216, "taker_buy_base": 35921.1, "taker_buy_quote": 6854.98269 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.1908, "high": 0.1939, "low": 0.1896, "close": 0.193, "volume": 139287.2, "close_time": 1770656399999, "quote_volume": 26559.32276, "trades": 219, "taker_buy_base": 65998.9, "taker_buy_quote": 12602.26823 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.1927, "high": 0.1975, "low": 0.1918, "close": 0.1962, "volume": 152028.5, "close_time": 1770659999999, "quote_volume": 29505.19403, "trades": 351, "taker_buy_base": 76719.6, "taker_buy_quote": 14945.44321 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.1961, "high": 0.1966, "low": 0.1934, "close": 0.1945, "volume": 20531.9, "close_time": 1770663599999, "quote_volume": 3997.46568, "trades": 70, "taker_buy_base": 7944.9, "taker_buy_quote": 1546.9457 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.1945, "high": 0.196, "low": 0.1933, "close": 0.1955, "volume": 64359.0, "close_time": 1770667199999, "quote_volume": 12509.76016, "trades": 165, "taker_buy_base": 21092.3, "taker_buy_quote": 4099.61062 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.195, "high": 0.1962, "low": 0.1936, "close": 0.1941, "volume": 73812.1, "close_time": 1770670799999, "quote_volume": 14401.4398, "trades": 161, "taker_buy_base": 32921.1, "taker_buy_quote": 6426.84288 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.194, "high": 0.1949, "low": 0.1923, "close": 0.1947, "volume": 36906.6, "close_time": 1770674399999, "quote_volume": 7138.97845, "trades": 96, "taker_buy_base": 22536.0, "taker_buy_quote": 4357.8448 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.1949, "high": 0.196, "low": 0.1946, "close": 0.1953, "volume": 38930.3, "close_time": 1770677999999, "quote_volume": 7614.14462, "trades": 79, "taker_buy_base": 24984.3, "taker_buy_quote": 4891.41837 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.1951, "high": 0.1955, "low": 0.1942, "close": 0.1945, "volume": 22160.3, "close_time": 1770681599999, "quote_volume": 4315.31713, "trades": 58, "taker_buy_base": 9883.1, "taker_buy_quote": 1924.5189 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1947, "high": 0.1947, "low": 0.1923, "close": 0.1927, "volume": 23650.2, "close_time": 1770685199999, "quote_volume": 4565.74176, "trades": 55, "taker_buy_base": 7109.6, "taker_buy_quote": 1373.92702 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.1927, "high": 0.1934, "low": 0.1922, "close": 0.1928, "volume": 17717.9, "close_time": 1770688799999, "quote_volume": 3418.98976, "trades": 55, "taker_buy_base": 7611.3, "taker_buy_quote": 1468.26537 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.1931, "high": 0.1932, "low": 0.1923, "close": 0.1927, "volume": 11274.4, "close_time": 1770692399999, "quote_volume": 2171.05256, "trades": 25, "taker_buy_base": 7461.4, "taker_buy_quote": 1436.3195 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.1928, "high": 0.1928, "low": 0.1891, "close": 0.1907, "volume": 73732.4, "close_time": 1770695999999, "quote_volume": 14066.82017, "trades": 217, "taker_buy_base": 48221.7, "taker_buy_quote": 9199.61964 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1917, "high": 0.1925, "low": 0.1916, "close": 0.192, "volume": 35414.9, "close_time": 1770699599999, "quote_volume": 6802.97066, "trades": 77, "taker_buy_base": 5293.0, "taker_buy_quote": 1016.07262 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.192, "high": 0.192, "low": 0.1894, "close": 0.1896, "volume": 30536.7, "close_time": 1770703199999, "quote_volume": 5816.60248, "trades": 117, "taker_buy_base": 12821.2, "taker_buy_quote": 2437.64679 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.1893, "high": 0.1895, "low": 0.1861, "close": 0.1867, "volume": 102936.2, "close_time": 1770706799999, "quote_volume": 19363.10637, "trades": 302, "taker_buy_base": 55163.4, "taker_buy_quote": 10369.86721 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.1868, "high": 0.188, "low": 0.1867, "close": 0.1872, "volume": 17982.4, "close_time": 1770710399999, "quote_volume": 3369.87972, "trades": 70, "taker_buy_base": 12765.5, "taker_buy_quote": 2392.31407 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.187, "high": 0.1883, "low": 0.1865, "close": 0.1882, "volume": 33067.4, "close_time": 1770713999999, "quote_volume": 6198.7777, "trades": 68, "taker_buy_base": 20768.5, "taker_buy_quote": 3896.12279 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.1887, "high": 0.1891, "low": 0.1879, "close": 0.1885, "volume": 10921.0, "close_time": 1770717599999, "quote_volume": 2059.12817, "trades": 38, "taker_buy_base": 2555.3, "taker_buy_quote": 482.18887 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.1892, "high": 0.1893, "low": 0.1877, "close": 0.1881, "volume": 20370.2, "close_time": 1770721199999, "quote_volume": 3835.35135, "trades": 35, "taker_buy_base": 16469.5, "taker_buy_quote": 3101.54172 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.1882, "high": 0.1895, "low": 0.1876, "close": 0.188, "volume": 56391.4, "close_time": 1770724799999, "quote_volume": 10632.8402, "trades": 129, "taker_buy_base": 25107.3, "taker_buy_quote": 4735.62825 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.1883, "high": 0.1887, "low": 0.1877, "close": 0.1887, "volume": 25765.3, "close_time": 1770728399999, "quote_volume": 4848.73277, "trades": 76, "taker_buy_base": 16339.8, "taker_buy_quote": 3073.69468 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.1882, "high": 0.1904, "low": 0.1877, "close": 0.1904, "volume": 58218.4, "close_time": 1770731999999, "quote_volume": 10998.68961, "trades": 177, "taker_buy_base": 38058.0, "taker_buy_quote": 7189.99229 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.1913, "high": 0.1913, "low": 0.1882, "close": 0.1892, "volume": 51166.7, "close_time": 1770735599999, "quote_volume": 9720.452, "trades": 169, "taker_buy_base": 23887.8, "taker_buy_quote": 4537.94574 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.1891, "high": 0.1924, "low": 0.1887, "close": 0.1911, "volume": 44507.1, "close_time": 1770739199999, "quote_volume": 8495.65773, "trades": 155, "taker_buy_base": 28228.2, "taker_buy_quote": 5388.17355 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.1911, "high": 0.1917, "low": 0.1894, "close": 0.1905, "volume": 39913.2, "close_time": 1770742799999, "quote_volume": 7607.83156, "trades": 135, "taker_buy_base": 11330.1, "taker_buy_quote": 2157.65068 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.1899, "high": 0.1918, "low": 0.1898, "close": 0.1908, "volume": 17880.1, "close_time": 1770746399999, "quote_volume": 3415.81455, "trades": 72, "taker_buy_base": 9062.1, "taker_buy_quote": 1731.01574 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.1912, "high": 0.1915, "low": 0.1874, "close": 0.1879, "volume": 35285.2, "close_time": 1770749999999, "quote_volume": 6655.51374, "trades": 128, "taker_buy_base": 12785.1, "taker_buy_quote": 2413.83724 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.1875, "high": 0.1897, "low": 0.1873, "close": 0.1888, "volume": 13816.7, "close_time": 1770753599999, "quote_volume": 2606.41866, "trades": 49, "taker_buy_base": 8243.4, "taker_buy_quote": 1554.62677 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.1887, "high": 0.191, "low": 0.1865, "close": 0.1881, "volume": 1925452.4, "close_time": 1770757199999, "quote_volume": 363722.46529, "trades": 2295, "taker_buy_base": 1187128.5, "taker_buy_quote": 224216.36104 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.1881, "high": 0.1884, "low": 0.1866, "close": 0.1876, "volume": 108294.3, "close_time": 1770760799999, "quote_volume": 20308.80511, "trades": 223, "taker_buy_base": 83173.7, "taker_buy_quote": 15598.04067 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.1876, "high": 0.1886, "low": 0.1875, "close": 0.1882, "volume": 42483.2, "close_time": 1770764399999, "quote_volume": 7986.80426, "trades": 65, "taker_buy_base": 20849.5, "taker_buy_quote": 3919.43295 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.1878, "high": 0.1881, "low": 0.187, "close": 0.1878, "volume": 16461.1, "close_time": 1770767999999, "quote_volume": 3088.73165, "trades": 29, "taker_buy_base": 14118.6, "taker_buy_quote": 2649.61695 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1879, "high": 0.1882, "low": 0.1869, "close": 0.1869, "volume": 60301.5, "close_time": 1770771599999, "quote_volume": 11307.43637, "trades": 143, "taker_buy_base": 27859.5, "taker_buy_quote": 5224.22764 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.1869, "high": 0.1877, "low": 0.1867, "close": 0.1875, "volume": 46828.6, "close_time": 1770775199999, "quote_volume": 8766.33848, "trades": 98, "taker_buy_base": 26319.8, "taker_buy_quote": 4926.37713 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.1881, "high": 0.1885, "low": 0.1868, "close": 0.187, "volume": 35719.4, "close_time": 1770778799999, "quote_volume": 6707.80887, "trades": 77, "taker_buy_base": 14949.4, "taker_buy_quote": 2806.52109 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.1873, "high": 0.1873, "low": 0.1844, "close": 0.1855, "volume": 86360.1, "close_time": 1770782399999, "quote_volume": 16016.32903, "trades": 191, "taker_buy_base": 31463.0, "taker_buy_quote": 5838.12034 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.1853, "high": 0.186, "low": 0.1826, "close": 0.1841, "volume": 116247.6, "close_time": 1770785999999, "quote_volume": 21362.75337, "trades": 226, "taker_buy_base": 79280.3, "taker_buy_quote": 14564.70918 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.1842, "high": 0.1852, "low": 0.1835, "close": 0.1835, "volume": 85395.4, "close_time": 1770789599999, "quote_volume": 15751.54782, "trades": 136, "taker_buy_base": 47793.7, "taker_buy_quote": 8820.10336 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.1836, "high": 0.1836, "low": 0.1806, "close": 0.1815, "volume": 118277.8, "close_time": 1770793199999, "quote_volume": 21536.57284, "trades": 260, "taker_buy_base": 75707.3, "taker_buy_quote": 13785.71343 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.1815, "high": 0.1817, "low": 0.1803, "close": 0.1813, "volume": 73420.0, "close_time": 1770796799999, "quote_volume": 13293.45096, "trades": 107, "taker_buy_base": 47971.4, "taker_buy_quote": 8685.01742 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.1811, "high": 0.1813, "low": 0.18, "close": 0.1813, "volume": 37174.1, "close_time": 1770800399999, "quote_volume": 6719.14397, "trades": 99, "taker_buy_base": 24637.1, "taker_buy_quote": 4452.41971 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.1813, "high": 0.1815, "low": 0.1802, "close": 0.1805, "volume": 30078.2, "close_time": 1770803999999, "quote_volume": 5437.50329, "trades": 86, "taker_buy_base": 18175.4, "taker_buy_quote": 3287.13342 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.1801, "high": 0.1805, "low": 0.1784, "close": 0.1787, "volume": 47670.7, "close_time": 1770807599999, "quote_volume": 8552.96017, "trades": 96, "taker_buy_base": 25192.5, "taker_buy_quote": 4518.6578 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.1789, "high": 0.1803, "low": 0.1787, "close": 0.1802, "volume": 16533.8, "close_time": 1770811199999, "quote_volume": 2965.44605, "trades": 53, "taker_buy_base": 8909.9, "taker_buy_quote": 1598.10175 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.1802, "high": 0.1814, "low": 0.1799, "close": 0.1801, "volume": 68636.5, "close_time": 1770814799999, "quote_volume": 12392.3097, "trades": 124, "taker_buy_base": 52436.9, "taker_buy_quote": 9468.91492 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.18, "high": 0.1828, "low": 0.1798, "close": 0.1828, "volume": 114524.0, "close_time": 1770818399999, "quote_volume": 20729.67486, "trades": 266, "taker_buy_base": 27392.6, "taker_buy_quote": 4969.95111 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.1832, "high": 0.1877, "low": 0.1801, "close": 0.1803, "volume": 141300.9, "close_time": 1770821999999, "quote_volume": 25978.91472, "trades": 286, "taker_buy_base": 54410.5, "taker_buy_quote": 9967.49216 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.1798, "high": 0.181, "low": 0.1773, "close": 0.1794, "volume": 64270.5, "close_time": 1770825599999, "quote_volume": 11521.34235, "trades": 173, "taker_buy_base": 40385.2, "taker_buy_quote": 7240.26219 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.1794, "high": 0.1841, "low": 0.1794, "close": 0.1823, "volume": 115341.8, "close_time": 1770829199999, "quote_volume": 21029.4317, "trades": 343, "taker_buy_base": 64722.3, "taker_buy_quote": 11804.80428 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.1824, "high": 0.1855, "low": 0.1822, "close": 0.1827, "volume": 63508.7, "close_time": 1770832799999, "quote_volume": 11641.14076, "trades": 195, "taker_buy_base": 37290.1, "taker_buy_quote": 6829.07755 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.1828, "high": 0.1867, "low": 0.1822, "close": 0.1853, "volume": 87162.1, "close_time": 1770836399999, "quote_volume": 16112.77175, "trades": 181, "taker_buy_base": 53114.8, "taker_buy_quote": 9804.17108 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.1852, "high": 0.1852, "low": 0.1832, "close": 0.1834, "volume": 48453.3, "close_time": 1770839999999, "quote_volume": 8927.56993, "trades": 133, "taker_buy_base": 12352.0, "taker_buy_quote": 2274.1561 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.1833, "high": 0.1842, "low": 0.1823, "close": 0.1841, "volume": 56439.9, "close_time": 1770843599999, "quote_volume": 10341.00809, "trades": 140, "taker_buy_base": 26640.4, "taker_buy_quote": 4883.69272 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.1841, "high": 0.1873, "low": 0.1838, "close": 0.1857, "volume": 156094.1, "close_time": 1770847199999, "quote_volume": 29018.14002, "trades": 351, "taker_buy_base": 102324.6, "taker_buy_quote": 19033.05296 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.1858, "high": 0.1862, "low": 0.1853, "close": 0.1854, "volume": 27569.5, "close_time": 1770850799999, "quote_volume": 5119.76243, "trades": 91, "taker_buy_base": 13806.3, "taker_buy_quote": 2564.86907 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.1853, "high": 0.189, "low": 0.1847, "close": 0.1889, "volume": 67628.5, "close_time": 1770854399999, "quote_volume": 12648.21293, "trades": 209, "taker_buy_base": 37179.3, "taker_buy_quote": 6964.28855 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.189, "high": 0.1941, "low": 0.188, "close": 0.1923, "volume": 200425.3, "close_time": 1770857999999, "quote_volume": 38221.68394, "trades": 658, "taker_buy_base": 92742.4, "taker_buy_quote": 17670.43202 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.1923, "high": 0.1957, "low": 0.1909, "close": 0.195, "volume": 90789.0, "close_time": 1770861599999, "quote_volume": 17595.21218, "trades": 246, "taker_buy_base": 45890.6, "taker_buy_quote": 8906.83826 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.1948, "high": 0.197, "low": 0.1928, "close": 0.1939, "volume": 107316.2, "close_time": 1770865199999, "quote_volume": 20900.73459, "trades": 286, "taker_buy_base": 56269.1, "taker_buy_quote": 10947.6867 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.194, "high": 0.195, "low": 0.1927, "close": 0.1934, "volume": 56095.1, "close_time": 1770868799999, "quote_volume": 10880.45595, "trades": 183, "taker_buy_base": 35127.8, "taker_buy_quote": 6817.29127 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.193, "high": 0.1954, "low": 0.1925, "close": 0.1948, "volume": 69026.5, "close_time": 1770872399999, "quote_volume": 13375.43042, "trades": 205, "taker_buy_base": 29385.9, "taker_buy_quote": 5701.8552 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.1949, "high": 0.1965, "low": 0.1929, "close": 0.1944, "volume": 99238.5, "close_time": 1770875999999, "quote_volume": 19273.86644, "trades": 312, "taker_buy_base": 34248.2, "taker_buy_quote": 6669.5865 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.1942, "high": 0.1985, "low": 0.1942, "close": 0.1967, "volume": 108054.9, "close_time": 1770879599999, "quote_volume": 21237.74904, "trades": 278, "taker_buy_base": 50207.3, "taker_buy_quote": 9862.69806 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.1967, "high": 0.2003, "low": 0.1951, "close": 0.1983, "volume": 190302.6, "close_time": 1770883199999, "quote_volume": 37617.08502, "trades": 532, "taker_buy_base": 107972.0, "taker_buy_quote": 21340.25842 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.1982, "high": 0.2034, "low": 0.1962, "close": 0.2005, "volume": 218137.1, "close_time": 1770886799999, "quote_volume": 43547.32403, "trades": 1675, "taker_buy_base": 160474.8, "taker_buy_quote": 32064.70201 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.2003, "high": 0.2206, "low": 0.197, "close": 0.1973, "volume": 1466604.6, "close_time": 1770890399999, "quote_volume": 301942.08148, "trades": 10104, "taker_buy_base": 763440.1, "taker_buy_quote": 157389.84796 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.1972, "high": 0.2016, "low": 0.1963, "close": 0.1996, "volume": 153965.1, "close_time": 1770893999999, "quote_volume": 30608.92114, "trades": 1201, "taker_buy_base": 25892.2, "taker_buy_quote": 5150.9504 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.2005, "high": 0.2062, "low": 0.1982, "close": 0.199, "volume": 465576.3, "close_time": 1770897599999, "quote_volume": 93953.15763, "trades": 2290, "taker_buy_base": 188136.3, "taker_buy_quote": 38035.41457 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.1989, "high": 0.199, "low": 0.1936, "close": 0.1941, "volume": 235077.4, "close_time": 1770901199999, "quote_volume": 46257.26324, "trades": 541, "taker_buy_base": 130072.9, "taker_buy_quote": 25642.08117 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.194, "high": 0.1977, "low": 0.1935, "close": 0.1977, "volume": 98609.6, "close_time": 1770904799999, "quote_volume": 19266.7985, "trades": 280, "taker_buy_base": 48735.3, "taker_buy_quote": 9528.31728 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.1977, "high": 0.1977, "low": 0.1951, "close": 0.1961, "volume": 53807.6, "close_time": 1770908399999, "quote_volume": 10558.56106, "trades": 165, "taker_buy_base": 27849.3, "taker_buy_quote": 5467.23001 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.1957, "high": 0.1988, "low": 0.1952, "close": 0.1958, "volume": 130764.8, "close_time": 1770911999999, "quote_volume": 25729.80078, "trades": 495, "taker_buy_base": 78110.6, "taker_buy_quote": 15378.36557 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.1955, "high": 0.1985, "low": 0.1921, "close": 0.1924, "volume": 276815.0, "close_time": 1770915599999, "quote_volume": 53954.59112, "trades": 1292, "taker_buy_base": 148062.0, "taker_buy_quote": 28858.91378 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.1924, "high": 0.1935, "low": 0.1902, "close": 0.1906, "volume": 112521.6, "close_time": 1770919199999, "quote_volume": 21540.11468, "trades": 249, "taker_buy_base": 36307.4, "taker_buy_quote": 6969.17017 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.1905, "high": 0.1931, "low": 0.1901, "close": 0.1927, "volume": 63354.2, "close_time": 1770922799999, "quote_volume": 12130.4628, "trades": 216, "taker_buy_base": 45386.3, "taker_buy_quote": 8689.19707 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.1927, "high": 0.1977, "low": 0.1927, "close": 0.1947, "volume": 250822.2, "close_time": 1770926399999, "quote_volume": 49231.9791, "trades": 417, "taker_buy_base": 117080.3, "taker_buy_quote": 22966.15878 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.1948, "high": 0.195, "low": 0.1926, "close": 0.1931, "volume": 61686.6, "close_time": 1770929999999, "quote_volume": 11955.34986, "trades": 149, "taker_buy_base": 30053.0, "taker_buy_quote": 5821.24966 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.1932, "high": 0.1937, "low": 0.1921, "close": 0.1934, "volume": 97012.8, "close_time": 1770933599999, "quote_volume": 18729.20767, "trades": 166, "taker_buy_base": 29080.0, "taker_buy_quote": 5615.49782 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.1934, "high": 0.1975, "low": 0.1932, "close": 0.1974, "volume": 81056.5, "close_time": 1770937199999, "quote_volume": 15817.71564, "trades": 223, "taker_buy_base": 45740.5, "taker_buy_quote": 8910.68291 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.1973, "high": 0.1995, "low": 0.1973, "close": 0.1983, "volume": 75345.6, "close_time": 1770940799999, "quote_volume": 14967.09124, "trades": 254, "taker_buy_base": 40787.9, "taker_buy_quote": 8109.43042 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1986, "high": 0.1986, "low": 0.1927, "close": 0.194, "volume": 65743.8, "close_time": 1770944399999, "quote_volume": 12806.57592, "trades": 186, "taker_buy_base": 21756.6, "taker_buy_quote": 4215.74872 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.1941, "high": 0.1948, "low": 0.1928, "close": 0.1931, "volume": 27660.6, "close_time": 1770947999999, "quote_volume": 5369.2549, "trades": 74, "taker_buy_base": 12798.2, "taker_buy_quote": 2486.09651 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.193, "high": 0.1941, "low": 0.1924, "close": 0.1938, "volume": 66659.1, "close_time": 1770951599999, "quote_volume": 12874.92329, "trades": 171, "taker_buy_base": 51668.2, "taker_buy_quote": 9979.9514 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.1939, "high": 0.1945, "low": 0.1914, "close": 0.1922, "volume": 76381.9, "close_time": 1770955199999, "quote_volume": 14711.91081, "trades": 181, "taker_buy_base": 24753.5, "taker_buy_quote": 4772.64765 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.192, "high": 0.1935, "low": 0.1918, "close": 0.1921, "volume": 49803.4, "close_time": 1770958799999, "quote_volume": 9596.26429, "trades": 142, "taker_buy_base": 24286.8, "taker_buy_quote": 4677.1634 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.192, "high": 0.1944, "low": 0.1913, "close": 0.1926, "volume": 57298.5, "close_time": 1770962399999, "quote_volume": 11054.33321, "trades": 164, "taker_buy_base": 41618.8, "taker_buy_quote": 8025.19559 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.1925, "high": 0.1945, "low": 0.1924, "close": 0.1937, "volume": 51557.0, "close_time": 1770965999999, "quote_volume": 9967.05614, "trades": 128, "taker_buy_base": 15074.8, "taker_buy_quote": 2919.31516 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.1933, "high": 0.195, "low": 0.193, "close": 0.1946, "volume": 14150.5, "close_time": 1770969599999, "quote_volume": 2745.65243, "trades": 62, "taker_buy_base": 10048.6, "taker_buy_quote": 1949.70136 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1945, "high": 0.1973, "low": 0.1945, "close": 0.1962, "volume": 39267.6, "close_time": 1770973199999, "quote_volume": 7694.40622, "trades": 171, "taker_buy_base": 17785.3, "taker_buy_quote": 3486.20332 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.1961, "high": 0.1988, "low": 0.196, "close": 0.1968, "volume": 121173.1, "close_time": 1770976799999, "quote_volume": 23941.88647, "trades": 304, "taker_buy_base": 41884.8, "taker_buy_quote": 8269.84746 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.1963, "high": 0.1998, "low": 0.1963, "close": 0.1992, "volume": 101674.9, "close_time": 1770980399999, "quote_volume": 20200.31192, "trades": 187, "taker_buy_base": 34276.5, "taker_buy_quote": 6775.33895 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.1992, "high": 0.2007, "low": 0.1977, "close": 0.1979, "volume": 59120.5, "close_time": 1770983999999, "quote_volume": 11792.64896, "trades": 197, "taker_buy_base": 21671.0, "taker_buy_quote": 4325.45844 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.1978, "high": 0.1978, "low": 0.196, "close": 0.1966, "volume": 228247.2, "close_time": 1770987599999, "quote_volume": 44879.74828, "trades": 312, "taker_buy_base": 145185.9, "taker_buy_quote": 28554.44974 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.1964, "high": 0.1983, "low": 0.1958, "close": 0.1969, "volume": 28979.5, "close_time": 1770991199999, "quote_volume": 5706.43354, "trades": 119, "taker_buy_base": 9121.5, "taker_buy_quote": 1797.46564 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.1968, "high": 0.1988, "low": 0.1957, "close": 0.1976, "volume": 43312.4, "close_time": 1770994799999, "quote_volume": 8528.9025, "trades": 126, "taker_buy_base": 15265.8, "taker_buy_quote": 3003.19886 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.198, "high": 0.2032, "low": 0.198, "close": 0.2016, "volume": 165767.1, "close_time": 1770998399999, "quote_volume": 33362.57655, "trades": 460, "taker_buy_base": 107508.1, "taker_buy_quote": 21658.95328 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.2017, "high": 0.2033, "low": 0.2015, "close": 0.202, "volume": 113269.6, "close_time": 1771001999999, "quote_volume": 22931.05016, "trades": 276, "taker_buy_base": 32010.1, "taker_buy_quote": 6475.45759 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.2021, "high": 0.2045, "low": 0.2012, "close": 0.2032, "volume": 182075.2, "close_time": 1771005599999, "quote_volume": 36971.29769, "trades": 348, "taker_buy_base": 58401.5, "taker_buy_quote": 11824.98639 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.2032, "high": 0.2043, "low": 0.2023, "close": 0.204, "volume": 41951.5, "close_time": 1771009199999, "quote_volume": 8527.85236, "trades": 125, "taker_buy_base": 18818.5, "taker_buy_quote": 3824.75282 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.2041, "high": 0.205, "low": 0.2035, "close": 0.204, "volume": 54189.8, "close_time": 1771012799999, "quote_volume": 11058.97238, "trades": 134, "taker_buy_base": 23405.3, "taker_buy_quote": 4780.24908 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.2039, "high": 0.2061, "low": 0.2035, "close": 0.2047, "volume": 132802.1, "close_time": 1771016399999, "quote_volume": 27214.8665, "trades": 349, "taker_buy_base": 55945.7, "taker_buy_quote": 11466.47738 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.2045, "high": 0.2073, "low": 0.2043, "close": 0.2046, "volume": 147422.0, "close_time": 1771019999999, "quote_volume": 30234.60766, "trades": 233, "taker_buy_base": 82141.2, "taker_buy_quote": 16819.68342 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.2048, "high": 0.2052, "low": 0.204, "close": 0.2043, "volume": 44706.7, "close_time": 1771023599999, "quote_volume": 9147.0698, "trades": 76, "taker_buy_base": 12481.2, "taker_buy_quote": 2553.30518 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.2041, "high": 0.2043, "low": 0.2033, "close": 0.2035, "volume": 28583.4, "close_time": 1771027199999, "quote_volume": 5821.89341, "trades": 103, "taker_buy_base": 10448.0, "taker_buy_quote": 2127.51927 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.2035, "high": 0.2035, "low": 0.2016, "close": 0.2026, "volume": 118845.3, "close_time": 1771030799999, "quote_volume": 24043.28456, "trades": 261, "taker_buy_base": 57095.1, "taker_buy_quote": 11543.70074 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.2027, "high": 0.2038, "low": 0.2011, "close": 0.2013, "volume": 56299.8, "close_time": 1771034399999, "quote_volume": 11391.78145, "trades": 99, "taker_buy_base": 26890.6, "taker_buy_quote": 5443.71555 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.2013, "high": 0.2036, "low": 0.2013, "close": 0.2035, "volume": 46495.4, "close_time": 1771037999999, "quote_volume": 9409.33616, "trades": 112, "taker_buy_base": 22311.8, "taker_buy_quote": 4519.44037 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.2034, "high": 0.2061, "low": 0.2034, "close": 0.2049, "volume": 115060.5, "close_time": 1771041599999, "quote_volume": 23578.22852, "trades": 271, "taker_buy_base": 68790.0, "taker_buy_quote": 14096.79152 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.2044, "high": 0.2044, "low": 0.203, "close": 0.2036, "volume": 81719.6, "close_time": 1771045199999, "quote_volume": 16649.44067, "trades": 156, "taker_buy_base": 23611.8, "taker_buy_quote": 4812.68348 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.2037, "high": 0.2047, "low": 0.2023, "close": 0.2023, "volume": 44525.2, "close_time": 1771048799999, "quote_volume": 9066.75685, "trades": 89, "taker_buy_base": 16880.1, "taker_buy_quote": 3440.12019 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.2017, "high": 0.202, "low": 0.2004, "close": 0.2016, "volume": 58162.7, "close_time": 1771052399999, "quote_volume": 11707.62322, "trades": 141, "taker_buy_base": 19901.9, "taker_buy_quote": 4007.52956 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.2017, "high": 0.2021, "low": 0.2003, "close": 0.2006, "volume": 63503.6, "close_time": 1771055999999, "quote_volume": 12762.53587, "trades": 142, "taker_buy_base": 21077.3, "taker_buy_quote": 4238.4177 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.2006, "high": 0.2048, "low": 0.2006, "close": 0.2041, "volume": 101774.2, "close_time": 1771059599999, "quote_volume": 20661.13481, "trades": 208, "taker_buy_base": 48565.9, "taker_buy_quote": 9874.83074 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.2045, "high": 0.2055, "low": 0.2033, "close": 0.2049, "volume": 58239.1, "close_time": 1771063199999, "quote_volume": 11911.70135, "trades": 159, "taker_buy_base": 32294.0, "taker_buy_quote": 6607.51289 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.205, "high": 0.2064, "low": 0.2044, "close": 0.2055, "volume": 88892.0, "close_time": 1771066799999, "quote_volume": 18245.55562, "trades": 197, "taker_buy_base": 38955.3, "taker_buy_quote": 7995.57642 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.2054, "high": 0.2079, "low": 0.2054, "close": 0.2065, "volume": 61731.3, "close_time": 1771070399999, "quote_volume": 12749.50101, "trades": 162, "taker_buy_base": 21840.3, "taker_buy_quote": 4508.57034 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.2062, "high": 0.2064, "low": 0.2045, "close": 0.2058, "volume": 96942.9, "close_time": 1771073999999, "quote_volume": 19942.54955, "trades": 197, "taker_buy_base": 63585.1, "taker_buy_quote": 13084.52093 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.2054, "high": 0.2054, "low": 0.2042, "close": 0.2051, "volume": 28689.5, "close_time": 1771077599999, "quote_volume": 5877.52638, "trades": 66, "taker_buy_base": 14606.3, "taker_buy_quote": 2992.47038 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.2051, "high": 0.208, "low": 0.2049, "close": 0.208, "volume": 65506.3, "close_time": 1771081199999, "quote_volume": 13511.35928, "trades": 209, "taker_buy_base": 27225.3, "taker_buy_quote": 5608.78879 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.208, "high": 0.2138, "low": 0.2078, "close": 0.2109, "volume": 146352.1, "close_time": 1771084799999, "quote_volume": 30880.08408, "trades": 328, "taker_buy_base": 70507.2, "taker_buy_quote": 14913.86499 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.2108, "high": 0.2154, "low": 0.2088, "close": 0.2144, "volume": 205686.8, "close_time": 1771088399999, "quote_volume": 43495.72439, "trades": 481, "taker_buy_base": 131720.0, "taker_buy_quote": 27822.37983 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.2145, "high": 0.2158, "low": 0.2133, "close": 0.2138, "volume": 114519.1, "close_time": 1771091999999, "quote_volume": 24577.50017, "trades": 251, "taker_buy_base": 55734.0, "taker_buy_quote": 11956.22117 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.2137, "high": 0.2152, "low": 0.2131, "close": 0.2145, "volume": 51031.7, "close_time": 1771095599999, "quote_volume": 10925.69904, "trades": 143, "taker_buy_base": 29915.9, "taker_buy_quote": 6402.78609 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.2141, "high": 0.2149, "low": 0.214, "close": 0.2147, "volume": 14469.9, "close_time": 1771099199999, "quote_volume": 3105.02916, "trades": 54, "taker_buy_base": 11219.2, "taker_buy_quote": 2407.34827 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.2146, "high": 0.216, "low": 0.2123, "close": 0.2133, "volume": 100050.9, "close_time": 1771102799999, "quote_volume": 21412.57427, "trades": 275, "taker_buy_base": 41238.3, "taker_buy_quote": 8825.73476 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.2138, "high": 0.2153, "low": 0.2128, "close": 0.2139, "volume": 74424.5, "close_time": 1771106399999, "quote_volume": 15935.36269, "trades": 185, "taker_buy_base": 39501.2, "taker_buy_quote": 8455.61683 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.2138, "high": 0.2147, "low": 0.2119, "close": 0.2137, "volume": 109577.6, "close_time": 1771109999999, "quote_volume": 23396.51076, "trades": 236, "taker_buy_base": 55469.7, "taker_buy_quote": 11845.95732 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.2129, "high": 0.2131, "low": 0.2103, "close": 0.2109, "volume": 68891.0, "close_time": 1771113599999, "quote_volume": 14524.52608, "trades": 186, "taker_buy_base": 44554.4, "taker_buy_quote": 9390.50454 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.2109, "high": 0.2109, "low": 0.2073, "close": 0.2085, "volume": 93073.8, "close_time": 1771117199999, "quote_volume": 19431.58457, "trades": 259, "taker_buy_base": 34922.8, "taker_buy_quote": 7305.84359 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.209, "high": 0.2104, "low": 0.2075, "close": 0.2095, "volume": 72940.9, "close_time": 1771120799999, "quote_volume": 15242.36329, "trades": 176, "taker_buy_base": 48666.7, "taker_buy_quote": 10180.48179 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.2094, "high": 0.2106, "low": 0.2091, "close": 0.2101, "volume": 59406.5, "close_time": 1771124399999, "quote_volume": 12475.96276, "trades": 156, "taker_buy_base": 31954.1, "taker_buy_quote": 6709.72234 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.21, "high": 0.2104, "low": 0.205, "close": 0.2083, "volume": 76157.4, "close_time": 1771127999999, "quote_volume": 15768.30481, "trades": 281, "taker_buy_base": 42779.9, "taker_buy_quote": 8836.64329 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.2083, "high": 0.2102, "low": 0.2081, "close": 0.2083, "volume": 41492.1, "close_time": 1771131599999, "quote_volume": 8666.49237, "trades": 180, "taker_buy_base": 18422.2, "taker_buy_quote": 3844.5777 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.2083, "high": 0.2095, "low": 0.2083, "close": 0.2091, "volume": 16052.1, "close_time": 1771135199999, "quote_volume": 3355.29149, "trades": 43, "taker_buy_base": 3836.6, "taker_buy_quote": 802.48589 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.2086, "high": 0.2093, "low": 0.2081, "close": 0.2082, "volume": 21533.1, "close_time": 1771138799999, "quote_volume": 4494.23536, "trades": 60, "taker_buy_base": 10006.9, "taker_buy_quote": 2089.52784 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.2088, "high": 0.2125, "low": 0.2088, "close": 0.2115, "volume": 58915.1, "close_time": 1771142399999, "quote_volume": 12415.38515, "trades": 173, "taker_buy_base": 46681.2, "taker_buy_quote": 9837.14781 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.2115, "high": 0.2123, "low": 0.2068, "close": 0.2068, "volume": 82001.1, "close_time": 1771145999999, "quote_volume": 17262.90287, "trades": 201, "taker_buy_base": 46405.3, "taker_buy_quote": 9774.16408 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.208, "high": 0.2112, "low": 0.208, "close": 0.2096, "volume": 52799.8, "close_time": 1771149599999, "quote_volume": 11106.33933, "trades": 122, "taker_buy_base": 30072.0, "taker_buy_quote": 6324.84304 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.2093, "high": 0.2093, "low": 0.2069, "close": 0.2082, "volume": 43659.7, "close_time": 1771153199999, "quote_volume": 9086.10311, "trades": 102, "taker_buy_base": 19973.6, "taker_buy_quote": 4155.43005 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.2082, "high": 0.2087, "low": 0.2075, "close": 0.2076, "volume": 25899.6, "close_time": 1771156799999, "quote_volume": 5390.43546, "trades": 75, "taker_buy_base": 14211.3, "taker_buy_quote": 2958.28669 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.2077, "high": 0.2077, "low": 0.201, "close": 0.2011, "volume": 99915.6, "close_time": 1771160399999, "quote_volume": 20390.83877, "trades": 288, "taker_buy_base": 55086.3, "taker_buy_quote": 11220.07623 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.2013, "high": 0.2034, "low": 0.1997, "close": 0.2004, "volume": 90716.6, "close_time": 1771163999999, "quote_volume": 18261.28906, "trades": 274, "taker_buy_base": 54936.2, "taker_buy_quote": 11057.64372 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.2005, "high": 0.2022, "low": 0.2005, "close": 0.2009, "volume": 81756.0, "close_time": 1771167599999, "quote_volume": 16448.44794, "trades": 196, "taker_buy_base": 35617.4, "taker_buy_quote": 7162.56399 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.2011, "high": 0.2016, "low": 0.2002, "close": 0.2012, "volume": 29856.2, "close_time": 1771171199999, "quote_volume": 6001.19457, "trades": 80, "taker_buy_base": 20518.9, "taker_buy_quote": 4126.30677 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.201, "high": 0.2013, "low": 0.1992, "close": 0.2002, "volume": 57025.2, "close_time": 1771174799999, "quote_volume": 11426.6202, "trades": 157, "taker_buy_base": 26836.1, "taker_buy_quote": 5375.11545 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.2004, "high": 0.2008, "low": 0.1971, "close": 0.1986, "volume": 74940.8, "close_time": 1771178399999, "quote_volume": 14918.68023, "trades": 368, "taker_buy_base": 44017.0, "taker_buy_quote": 8760.26986 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.1986, "high": 0.1996, "low": 0.1977, "close": 0.1983, "volume": 43655.5, "close_time": 1771181999999, "quote_volume": 8678.00505, "trades": 151, "taker_buy_base": 21410.1, "taker_buy_quote": 4254.46283 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.1981, "high": 0.1988, "low": 0.1967, "close": 0.1975, "volume": 50340.7, "close_time": 1771185599999, "quote_volume": 9942.09876, "trades": 110, "taker_buy_base": 18889.8, "taker_buy_quote": 3733.52582 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.1971, "high": 0.1995, "low": 0.1969, "close": 0.1991, "volume": 52741.0, "close_time": 1771189199999, "quote_volume": 10470.82857, "trades": 91, "taker_buy_base": 35843.5, "taker_buy_quote": 7125.59548 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.1998, "high": 0.2007, "low": 0.1992, "close": 0.1999, "volume": 21379.7, "close_time": 1771192799999, "quote_volume": 4277.9827, "trades": 65, "taker_buy_base": 12275.3, "taker_buy_quote": 2458.04852 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.1994, "high": 0.2008, "low": 0.1994, "close": 0.2006, "volume": 17566.3, "close_time": 1771196399999, "quote_volume": 3517.0567, "trades": 30, "taker_buy_base": 10935.3, "taker_buy_quote": 2186.36954 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.2002, "high": 0.2034, "low": 0.1997, "close": 0.2026, "volume": 51262.5, "close_time": 1771199999999, "quote_volume": 10350.62481, "trades": 124, "taker_buy_base": 32938.5, "taker_buy_quote": 6644.39251 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.2024, "high": 0.2054, "low": 0.2011, "close": 0.2042, "volume": 78850.7, "close_time": 1771203599999, "quote_volume": 16018.35142, "trades": 149, "taker_buy_base": 43064.8, "taker_buy_quote": 8742.94339 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.2043, "high": 0.2051, "low": 0.201, "close": 0.202, "volume": 44028.9, "close_time": 1771207199999, "quote_volume": 8919.45286, "trades": 91, "taker_buy_base": 25944.5, "taker_buy_quote": 5250.55536 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.2022, "high": 0.2032, "low": 0.2013, "close": 0.2013, "volume": 57261.6, "close_time": 1771210799999, "quote_volume": 11578.76737, "trades": 137, "taker_buy_base": 27506.5, "taker_buy_quote": 5564.11795 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.2015, "high": 0.2018, "low": 0.2006, "close": 0.2012, "volume": 27904.5, "close_time": 1771214399999, "quote_volume": 5617.77146, "trades": 77, "taker_buy_base": 12933.4, "taker_buy_quote": 2601.90111 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.2016, "high": 0.2024, "low": 0.2008, "close": 0.2015, "volume": 43326.1, "close_time": 1771217999999, "quote_volume": 8735.3896, "trades": 91, "taker_buy_base": 26665.2, "taker_buy_quote": 5375.83713 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.2018, "high": 0.2018, "low": 0.1984, "close": 0.1995, "volume": 59270.5, "close_time": 1771221599999, "quote_volume": 11796.55144, "trades": 108, "taker_buy_base": 32781.2, "taker_buy_quote": 6528.41833 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.1993, "high": 0.2004, "low": 0.1993, "close": 0.2001, "volume": 42045.5, "close_time": 1771225199999, "quote_volume": 8393.20474, "trades": 101, "taker_buy_base": 21165.8, "taker_buy_quote": 4227.48483 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.1994, "high": 0.1998, "low": 0.1987, "close": 0.1987, "volume": 30223.0, "close_time": 1771228799999, "quote_volume": 6017.78668, "trades": 76, "taker_buy_base": 7916.8, "taker_buy_quote": 1576.67485 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1987, "high": 0.2011, "low": 0.1987, "close": 0.2, "volume": 55442.6, "close_time": 1771232399999, "quote_volume": 11100.36183, "trades": 141, "taker_buy_base": 36057.5, "taker_buy_quote": 7219.58718 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.2, "high": 0.2012, "low": 0.1999, "close": 0.2007, "volume": 25877.6, "close_time": 1771235999999, "quote_volume": 5192.80665, "trades": 72, "taker_buy_base": 11992.0, "taker_buy_quote": 2407.83874 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.2006, "high": 0.2013, "low": 0.1997, "close": 0.1997, "volume": 62347.5, "close_time": 1771239599999, "quote_volume": 12506.89286, "trades": 65, "taker_buy_base": 9297.8, "taker_buy_quote": 1864.54137 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.1997, "high": 0.2001, "low": 0.197, "close": 0.1993, "volume": 35388.9, "close_time": 1771243199999, "quote_volume": 7025.60681, "trades": 92, "taker_buy_base": 17416.3, "taker_buy_quote": 3459.89576 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.1989, "high": 0.203, "low": 0.1989, "close": 0.203, "volume": 87399.3, "close_time": 1771246799999, "quote_volume": 17611.74035, "trades": 175, "taker_buy_base": 65898.5, "taker_buy_quote": 13280.85887 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.2029, "high": 0.2044, "low": 0.1993, "close": 0.1999, "volume": 77186.9, "close_time": 1771250399999, "quote_volume": 15591.25354, "trades": 155, "taker_buy_base": 41308.9, "taker_buy_quote": 8319.57626 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.1997, "high": 0.2019, "low": 0.1989, "close": 0.2009, "volume": 61004.3, "close_time": 1771253999999, "quote_volume": 12216.03268, "trades": 129, "taker_buy_base": 34716.1, "taker_buy_quote": 6952.51881 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.201, "high": 0.2015, "low": 0.1966, "close": 0.1978, "volume": 76451.0, "close_time": 1771257599999, "quote_volume": 15144.99382, "trades": 213, "taker_buy_base": 33354.5, "taker_buy_quote": 6599.48468 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.1979, "high": 0.1995, "low": 0.1973, "close": 0.1983, "volume": 101201.4, "close_time": 1771261199999, "quote_volume": 20088.34343, "trades": 132, "taker_buy_base": 74845.4, "taker_buy_quote": 14861.98072 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.1991, "high": 0.2, "low": 0.1982, "close": 0.1994, "volume": 50628.0, "close_time": 1771264799999, "quote_volume": 10093.97122, "trades": 131, "taker_buy_base": 23045.7, "taker_buy_quote": 4596.39238 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.1995, "high": 0.2011, "low": 0.1995, "close": 0.2, "volume": 26371.5, "close_time": 1771268399999, "quote_volume": 5288.20096, "trades": 68, "taker_buy_base": 13881.5, "taker_buy_quote": 2781.97653 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.1999, "high": 0.2012, "low": 0.1998, "close": 0.2008, "volume": 11599.9, "close_time": 1771271999999, "quote_volume": 2326.30871, "trades": 35, "taker_buy_base": 8704.6, "taker_buy_quote": 1745.2949 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.2004, "high": 0.2034, "low": 0.2004, "close": 0.2034, "volume": 18746.7, "close_time": 1771275599999, "quote_volume": 3788.54256, "trades": 57, "taker_buy_base": 13884.6, "taker_buy_quote": 2804.55399 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.2027, "high": 0.205, "low": 0.2026, "close": 0.205, "volume": 15686.7, "close_time": 1771279199999, "quote_volume": 3196.86089, "trades": 64, "taker_buy_base": 8597.4, "taker_buy_quote": 1753.87664 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.205, "high": 0.2054, "low": 0.2041, "close": 0.2043, "volume": 21663.5, "close_time": 1771282799999, "quote_volume": 4428.47789, "trades": 71, "taker_buy_base": 5485.3, "taker_buy_quote": 1121.74775 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.2044, "high": 0.2046, "low": 0.2037, "close": 0.2041, "volume": 12950.1, "close_time": 1771286399999, "quote_volume": 2643.72209, "trades": 31, "taker_buy_base": 7803.1, "taker_buy_quote": 1593.27167 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.2045, "high": 0.2048, "low": 0.2029, "close": 0.2029, "volume": 40757.3, "close_time": 1771289999999, "quote_volume": 8295.25415, "trades": 94, "taker_buy_base": 23569.6, "taker_buy_quote": 4797.11562 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.2026, "high": 0.2027, "low": 0.2016, "close": 0.2018, "volume": 18278.8, "close_time": 1771293599999, "quote_volume": 3694.37886, "trades": 55, "taker_buy_base": 4855.8, "taker_buy_quote": 981.74443 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.2017, "high": 0.2046, "low": 0.2008, "close": 0.2036, "volume": 58544.8, "close_time": 1771297199999, "quote_volume": 11913.75433, "trades": 135, "taker_buy_base": 24442.9, "taker_buy_quote": 4973.57966 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.2033, "high": 0.2033, "low": 0.2018, "close": 0.2021, "volume": 13519.4, "close_time": 1771300799999, "quote_volume": 2735.083, "trades": 23, "taker_buy_base": 4326.3, "taker_buy_quote": 874.9504 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.202, "high": 0.2029, "low": 0.2014, "close": 0.2014, "volume": 23671.1, "close_time": 1771304399999, "quote_volume": 4787.09625, "trades": 37, "taker_buy_base": 14535.5, "taker_buy_quote": 2938.65043 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.2013, "high": 0.2013, "low": 0.1992, "close": 0.2003, "volume": 12866.9, "close_time": 1771307999999, "quote_volume": 2576.41625, "trades": 39, "taker_buy_base": 2941.6, "taker_buy_quote": 589.52107 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.2002, "high": 0.2011, "low": 0.2001, "close": 0.2009, "volume": 11070.0, "close_time": 1771311599999, "quote_volume": 2221.11252, "trades": 28, "taker_buy_base": 8564.5, "taker_buy_quote": 1718.00099 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.2011, "high": 0.2022, "low": 0.2006, "close": 0.2015, "volume": 16561.8, "close_time": 1771315199999, "quote_volume": 3337.66373, "trades": 34, "taker_buy_base": 8897.6, "taker_buy_quote": 1791.77178 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.2008, "high": 0.2014, "low": 0.2001, "close": 0.2004, "volume": 37808.0, "close_time": 1771318799999, "quote_volume": 7589.44662, "trades": 95, "taker_buy_base": 13608.9, "taker_buy_quote": 2733.26084 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.2002, "high": 0.2006, "low": 0.1999, "close": 0.2001, "volume": 16859.8, "close_time": 1771322399999, "quote_volume": 3374.78875, "trades": 41, "taker_buy_base": 9103.2, "taker_buy_quote": 1821.37187 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.2, "high": 0.2004, "low": 0.1993, "close": 0.2002, "volume": 23221.1, "close_time": 1771325999999, "quote_volume": 4639.8548, "trades": 123, "taker_buy_base": 13076.2, "taker_buy_quote": 2612.54815 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.2001, "high": 0.2034, "low": 0.2, "close": 0.2023, "volume": 57397.6, "close_time": 1771329599999, "quote_volume": 11584.56156, "trades": 150, "taker_buy_base": 23946.0, "taker_buy_quote": 4841.24562 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.2018, "high": 0.21, "low": 0.2018, "close": 0.206, "volume": 286810.4, "close_time": 1771333199999, "quote_volume": 59439.70501, "trades": 763, "taker_buy_base": 169049.4, "taker_buy_quote": 35028.458 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.2058, "high": 0.2148, "low": 0.2046, "close": 0.2065, "volume": 510717.9, "close_time": 1771336799999, "quote_volume": 106663.49877, "trades": 2984, "taker_buy_base": 279968.4, "taker_buy_quote": 58533.25731 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.2065, "high": 0.2081, "low": 0.2002, "close": 0.2015, "volume": 249083.3, "close_time": 1771340399999, "quote_volume": 50963.63767, "trades": 950, "taker_buy_base": 103950.9, "taker_buy_quote": 21201.09298 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.2017, "high": 0.2063, "low": 0.2015, "close": 0.2062, "volume": 192167.6, "close_time": 1771343999999, "quote_volume": 39180.66564, "trades": 470, "taker_buy_base": 103325.3, "taker_buy_quote": 21059.88553 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.2063, "high": 0.2088, "low": 0.2042, "close": 0.2061, "volume": 108530.0, "close_time": 1771347599999, "quote_volume": 22423.21235, "trades": 253, "taker_buy_base": 54355.4, "taker_buy_quote": 11226.87836 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.2058, "high": 0.2079, "low": 0.2028, "close": 0.2051, "volume": 107788.7, "close_time": 1771351199999, "quote_volume": 22072.47151, "trades": 283, "taker_buy_base": 59150.4, "taker_buy_quote": 12114.96878 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.2046, "high": 0.2097, "low": 0.2045, "close": 0.2081, "volume": 90048.0, "close_time": 1771354799999, "quote_volume": 18691.12047, "trades": 239, "taker_buy_base": 38536.8, "taker_buy_quote": 8005.55669 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.2082, "high": 0.2088, "low": 0.2063, "close": 0.2079, "volume": 53736.1, "close_time": 1771358399999, "quote_volume": 11164.06982, "trades": 156, "taker_buy_base": 27981.6, "taker_buy_quote": 5814.41543 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.2077, "high": 0.2082, "low": 0.2062, "close": 0.2067, "volume": 56127.4, "close_time": 1771361999999, "quote_volume": 11640.20312, "trades": 156, "taker_buy_base": 25552.8, "taker_buy_quote": 5301.74846 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.2067, "high": 0.2102, "low": 0.2065, "close": 0.2095, "volume": 63444.2, "close_time": 1771365599999, "quote_volume": 13241.28072, "trades": 136, "taker_buy_base": 33456.5, "taker_buy_quote": 6982.74226 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.2093, "high": 0.2115, "low": 0.2087, "close": 0.2097, "volume": 83268.0, "close_time": 1771369199999, "quote_volume": 17480.8371, "trades": 183, "taker_buy_base": 31959.6, "taker_buy_quote": 6718.62871 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.2096, "high": 0.2099, "low": 0.2075, "close": 0.2085, "volume": 32834.3, "close_time": 1771372799999, "quote_volume": 6854.58337, "trades": 124, "taker_buy_base": 17063.6, "taker_buy_quote": 3563.5455 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.2085, "high": 0.2085, "low": 0.2045, "close": 0.2054, "volume": 93498.4, "close_time": 1771376399999, "quote_volume": 19250.21081, "trades": 281, "taker_buy_base": 40422.4, "taker_buy_quote": 8319.16178 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.2053, "high": 0.2054, "low": 0.2045, "close": 0.2049, "volume": 26877.3, "close_time": 1771379999999, "quote_volume": 5509.46705, "trades": 70, "taker_buy_base": 9419.8, "taker_buy_quote": 1929.95088 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.2051, "high": 0.2054, "low": 0.2034, "close": 0.2038, "volume": 27556.8, "close_time": 1771383599999, "quote_volume": 5636.32754, "trades": 86, "taker_buy_base": 15425.3, "taker_buy_quote": 3157.18347 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.2041, "high": 0.2046, "low": 0.2026, "close": 0.2041, "volume": 65815.4, "close_time": 1771387199999, "quote_volume": 13403.54044, "trades": 132, "taker_buy_base": 27295.6, "taker_buy_quote": 5562.85579 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.2038, "high": 0.2043, "low": 0.2032, "close": 0.2038, "volume": 31850.3, "close_time": 1771390799999, "quote_volume": 6488.99303, "trades": 73, "taker_buy_base": 14177.1, "taker_buy_quote": 2887.93788 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.2038, "high": 0.2046, "low": 0.2037, "close": 0.2044, "volume": 47579.5, "close_time": 1771394399999, "quote_volume": 9708.65769, "trades": 111, "taker_buy_base": 24393.6, "taker_buy_quote": 4978.06925 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.2046, "high": 0.2058, "low": 0.2043, "close": 0.2045, "volume": 158641.7, "close_time": 1771397999999, "quote_volume": 32576.57156, "trades": 128, "taker_buy_base": 139395.0, "taker_buy_quote": 28634.71209 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.2043, "high": 0.2043, "low": 0.2027, "close": 0.2041, "volume": 77763.4, "close_time": 1771401599999, "quote_volume": 15830.33089, "trades": 138, "taker_buy_base": 39359.2, "taker_buy_quote": 8004.99169 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.2041, "high": 0.2047, "low": 0.2032, "close": 0.2033, "volume": 71772.7, "close_time": 1771405199999, "quote_volume": 14636.11795, "trades": 176, "taker_buy_base": 25209.5, "taker_buy_quote": 5140.90666 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.2035, "high": 0.2037, "low": 0.2016, "close": 0.2022, "volume": 69774.4, "close_time": 1771408799999, "quote_volume": 14125.53935, "trades": 191, "taker_buy_base": 33629.6, "taker_buy_quote": 6811.66995 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.2024, "high": 0.203, "low": 0.2004, "close": 0.2006, "volume": 44923.9, "close_time": 1771412399999, "quote_volume": 9044.37383, "trades": 146, "taker_buy_base": 22031.4, "taker_buy_quote": 4429.52574 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.201, "high": 0.2024, "low": 0.1998, "close": 0.2019, "volume": 31192.9, "close_time": 1771415999999, "quote_volume": 6271.79654, "trades": 103, "taker_buy_base": 16419.1, "taker_buy_quote": 3294.26609 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.2017, "high": 0.2026, "low": 0.2009, "close": 0.2013, "volume": 36962.3, "close_time": 1771419599999, "quote_volume": 7445.90123, "trades": 120, "taker_buy_base": 20235.9, "taker_buy_quote": 4075.279 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.2009, "high": 0.2014, "low": 0.199, "close": 0.1999, "volume": 27710.6, "close_time": 1771423199999, "quote_volume": 5541.04415, "trades": 101, "taker_buy_base": 15722.1, "taker_buy_quote": 3141.57987 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.2001, "high": 0.2004, "low": 0.1986, "close": 0.2003, "volume": 32654.4, "close_time": 1771426799999, "quote_volume": 6516.01052, "trades": 107, "taker_buy_base": 12896.8, "taker_buy_quote": 2573.24583 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.2007, "high": 0.2043, "low": 0.2007, "close": 0.202, "volume": 44095.5, "close_time": 1771430399999, "quote_volume": 8929.76616, "trades": 173, "taker_buy_base": 24469.5, "taker_buy_quote": 4954.55676 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.2017, "high": 0.2018, "low": 0.1989, "close": 0.1992, "volume": 25827.8, "close_time": 1771433999999, "quote_volume": 5171.97304, "trades": 98, "taker_buy_base": 15265.9, "taker_buy_quote": 3062.25409 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.1993, "high": 0.2005, "low": 0.196, "close": 0.1964, "volume": 111153.1, "close_time": 1771437599999, "quote_volume": 22028.04233, "trades": 337, "taker_buy_base": 37320.1, "taker_buy_quote": 7411.29037 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.1966, "high": 0.1967, "low": 0.1918, "close": 0.1927, "volume": 171962.5, "close_time": 1771441199999, "quote_volume": 33400.27221, "trades": 466, "taker_buy_base": 72264.2, "taker_buy_quote": 14038.23964 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.1925, "high": 0.1931, "low": 0.1905, "close": 0.192, "volume": 97133.3, "close_time": 1771444799999, "quote_volume": 18619.66295, "trades": 183, "taker_buy_base": 34740.8, "taker_buy_quote": 6662.5976 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.192, "high": 0.1924, "low": 0.1898, "close": 0.1904, "volume": 86584.6, "close_time": 1771448399999, "quote_volume": 16548.14054, "trades": 171, "taker_buy_base": 28551.3, "taker_buy_quote": 5454.95876 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.1898, "high": 0.1909, "low": 0.1896, "close": 0.1899, "volume": 31009.5, "close_time": 1771451999999, "quote_volume": 5902.27966, "trades": 72, "taker_buy_base": 24115.5, "taker_buy_quote": 4592.25143 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.1899, "high": 0.1902, "low": 0.1888, "close": 0.1893, "volume": 61923.9, "close_time": 1771455599999, "quote_volume": 11739.98086, "trades": 115, "taker_buy_base": 40440.2, "taker_buy_quote": 7667.71366 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.1897, "high": 0.1906, "low": 0.1892, "close": 0.1902, "volume": 86480.5, "close_time": 1771459199999, "quote_volume": 16423.63563, "trades": 181, "taker_buy_base": 51224.8, "taker_buy_quote": 9730.73853 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1901, "high": 0.1901, "low": 0.1879, "close": 0.1884, "volume": 30861.4, "close_time": 1771462799999, "quote_volume": 5832.86349, "trades": 73, "taker_buy_base": 12897.8, "taker_buy_quote": 2437.66192 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.1886, "high": 0.1904, "low": 0.1886, "close": 0.1901, "volume": 17462.9, "close_time": 1771466399999, "quote_volume": 3307.83913, "trades": 57, "taker_buy_base": 8209.7, "taker_buy_quote": 1554.7697 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.1903, "high": 0.1903, "low": 0.1894, "close": 0.1898, "volume": 31811.7, "close_time": 1771469999999, "quote_volume": 6038.28647, "trades": 84, "taker_buy_base": 17167.7, "taker_buy_quote": 3258.56501 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.1894, "high": 0.1903, "low": 0.1894, "close": 0.1902, "volume": 13896.2, "close_time": 1771473599999, "quote_volume": 2638.04739, "trades": 35, "taker_buy_base": 6771.8, "taker_buy_quote": 1285.68106 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.1901, "high": 0.1921, "low": 0.1901, "close": 0.1908, "volume": 44007.3, "close_time": 1771477199999, "quote_volume": 8416.47323, "trades": 93, "taker_buy_base": 15608.4, "taker_buy_quote": 2982.9338 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.1908, "high": 0.1909, "low": 0.1894, "close": 0.1899, "volume": 8070.0, "close_time": 1771480799999, "quote_volume": 1534.33582, "trades": 29, "taker_buy_base": 4786.8, "taker_buy_quote": 910.05536 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.1898, "high": 0.1906, "low": 0.1896, "close": 0.1902, "volume": 46675.6, "close_time": 1771484399999, "quote_volume": 8876.60568, "trades": 78, "taker_buy_base": 17057.3, "taker_buy_quote": 3242.24588 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.1898, "high": 0.1898, "low": 0.188, "close": 0.1883, "volume": 38105.6, "close_time": 1771487999999, "quote_volume": 7193.14037, "trades": 95, "taker_buy_base": 17857.7, "taker_buy_quote": 3373.09139 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.1883, "high": 0.1883, "low": 0.1836, "close": 0.1842, "volume": 75804.3, "close_time": 1771491599999, "quote_volume": 14038.29934, "trades": 214, "taker_buy_base": 44900.2, "taker_buy_quote": 8304.28425 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.1848, "high": 0.1853, "low": 0.1834, "close": 0.1845, "volume": 88871.2, "close_time": 1771495199999, "quote_volume": 16365.05084, "trades": 207, "taker_buy_base": 37039.1, "taker_buy_quote": 6825.29488 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.1844, "high": 0.1848, "low": 0.182, "close": 0.1823, "volume": 69058.2, "close_time": 1771498799999, "quote_volume": 12655.56272, "trades": 176, "taker_buy_base": 24634.1, "taker_buy_quote": 4514.40545 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.1828, "high": 0.1828, "low": 0.1816, "close": 0.1818, "volume": 72647.9, "close_time": 1771502399999, "quote_volume": 13231.50811, "trades": 167, "taker_buy_base": 48949.9, "taker_buy_quote": 8915.40421 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.182, "high": 0.1827, "low": 0.1814, "close": 0.1815, "volume": 46773.7, "close_time": 1771505999999, "quote_volume": 8515.34028, "trades": 98, "taker_buy_base": 29955.0, "taker_buy_quote": 5457.40586 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.181, "high": 0.181, "low": 0.1761, "close": 0.1774, "volume": 150469.8, "close_time": 1771509599999, "quote_volume": 26811.91311, "trades": 372, "taker_buy_base": 78878.7, "taker_buy_quote": 14039.35916 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.1774, "high": 0.1809, "low": 0.1774, "close": 0.1796, "volume": 79555.4, "close_time": 1771513199999, "quote_volume": 14234.69384, "trades": 235, "taker_buy_base": 43451.9, "taker_buy_quote": 7764.18791 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.1793, "high": 0.1804, "low": 0.1775, "close": 0.1796, "volume": 211629.7, "close_time": 1771516799999, "quote_volume": 37895.92246, "trades": 544, "taker_buy_base": 116509.0, "taker_buy_quote": 20847.39478 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.1792, "high": 0.1799, "low": 0.1769, "close": 0.1784, "volume": 102892.5, "close_time": 1771520399999, "quote_volume": 18330.76203, "trades": 310, "taker_buy_base": 60099.8, "taker_buy_quote": 10714.35997 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.1784, "high": 0.1818, "low": 0.1784, "close": 0.181, "volume": 80274.5, "close_time": 1771523999999, "quote_volume": 14469.74641, "trades": 228, "taker_buy_base": 48847.2, "taker_buy_quote": 8790.44429 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.1814, "high": 0.1848, "low": 0.181, "close": 0.1846, "volume": 57190.5, "close_time": 1771527599999, "quote_volume": 10478.99595, "trades": 155, "taker_buy_base": 23711.3, "taker_buy_quote": 4349.14657 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.1847, "high": 0.1872, "low": 0.1837, "close": 0.187, "volume": 288066.1, "close_time": 1771531199999, "quote_volume": 53178.95218, "trades": 219, "taker_buy_base": 230913.4, "taker_buy_quote": 42570.50781 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.1862, "high": 0.1865, "low": 0.1844, "close": 0.1849, "volume": 90757.1, "close_time": 1771534799999, "quote_volume": 16844.20139, "trades": 207, "taker_buy_base": 30404.7, "taker_buy_quote": 5645.85741 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.185, "high": 0.1869, "low": 0.1844, "close": 0.1859, "volume": 53787.1, "close_time": 1771538399999, "quote_volume": 9989.77434, "trades": 154, "taker_buy_base": 33779.5, "taker_buy_quote": 6268.94997 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.1857, "high": 0.1879, "low": 0.1855, "close": 0.1869, "volume": 64496.9, "close_time": 1771541999999, "quote_volume": 12038.02979, "trades": 136, "taker_buy_base": 25966.3, "taker_buy_quote": 4851.23357 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.1869, "high": 0.1884, "low": 0.1864, "close": 0.1884, "volume": 22364.3, "close_time": 1771545599999, "quote_volume": 4195.12707, "trades": 72, "taker_buy_base": 9471.4, "taker_buy_quote": 1777.46474 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1886, "high": 0.1892, "low": 0.1871, "close": 0.1885, "volume": 45242.6, "close_time": 1771549199999, "quote_volume": 8521.02461, "trades": 130, "taker_buy_base": 17083.4, "taker_buy_quote": 3218.06519 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.1885, "high": 0.189, "low": 0.1876, "close": 0.1883, "volume": 41623.5, "close_time": 1771552799999, "quote_volume": 7834.52439, "trades": 101, "taker_buy_base": 21677.5, "taker_buy_quote": 4080.79368 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.1883, "high": 0.1906, "low": 0.1883, "close": 0.1896, "volume": 66374.7, "close_time": 1771556399999, "quote_volume": 12578.08904, "trades": 106, "taker_buy_base": 30722.0, "taker_buy_quote": 5825.33246 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.1903, "high": 0.1946, "low": 0.1896, "close": 0.1932, "volume": 126587.7, "close_time": 1771559999999, "quote_volume": 24316.39261, "trades": 234, "taker_buy_base": 64217.1, "taker_buy_quote": 12351.52175 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.1932, "high": 0.1948, "low": 0.1911, "close": 0.1915, "volume": 138908.5, "close_time": 1771563599999, "quote_volume": 26809.56019, "trades": 354, "taker_buy_base": 67605.4, "taker_buy_quote": 13050.78755 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.1911, "high": 0.1932, "low": 0.1911, "close": 0.1915, "volume": 129025.7, "close_time": 1771567199999, "quote_volume": 24786.24615, "trades": 259, "taker_buy_base": 53584.7, "taker_buy_quote": 10296.53222 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.1917, "high": 0.193, "low": 0.1911, "close": 0.1912, "volume": 42207.5, "close_time": 1771570799999, "quote_volume": 8103.32978, "trades": 96, "taker_buy_base": 19744.2, "taker_buy_quote": 3792.41556 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.1913, "high": 0.1913, "low": 0.1905, "close": 0.1909, "volume": 29386.3, "close_time": 1771574399999, "quote_volume": 5609.31819, "trades": 72, "taker_buy_base": 14096.6, "taker_buy_quote": 2690.78843 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.1911, "high": 0.1918, "low": 0.1899, "close": 0.19, "volume": 70906.3, "close_time": 1771577999999, "quote_volume": 13540.04301, "trades": 138, "taker_buy_base": 43436.2, "taker_buy_quote": 8299.95695 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.19, "high": 0.1909, "low": 0.19, "close": 0.1908, "volume": 16832.8, "close_time": 1771581599999, "quote_volume": 3207.17136, "trades": 39, "taker_buy_base": 7306.3, "taker_buy_quote": 1391.92648 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.1909, "high": 0.1927, "low": 0.1906, "close": 0.1909, "volume": 80469.1, "close_time": 1771585199999, "quote_volume": 15423.60341, "trades": 184, "taker_buy_base": 45169.2, "taker_buy_quote": 8665.47522 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.1907, "high": 0.1908, "low": 0.1896, "close": 0.1896, "volume": 105667.4, "close_time": 1771588799999, "quote_volume": 20092.97579, "trades": 222, "taker_buy_base": 49565.4, "taker_buy_quote": 9422.5519 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.1897, "high": 0.1905, "low": 0.189, "close": 0.1899, "volume": 67452.8, "close_time": 1771592399999, "quote_volume": 12802.83622, "trades": 145, "taker_buy_base": 46316.0, "taker_buy_quote": 8793.49082 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.1896, "high": 0.1896, "low": 0.1859, "close": 0.1862, "volume": 113184.8, "close_time": 1771595999999, "quote_volume": 21218.59023, "trades": 250, "taker_buy_base": 59504.4, "taker_buy_quote": 11146.70756 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.1868, "high": 0.1898, "low": 0.1863, "close": 0.1884, "volume": 95355.8, "close_time": 1771599599999, "quote_volume": 17946.60911, "trades": 210, "taker_buy_base": 31675.5, "taker_buy_quote": 5953.35342 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.1885, "high": 0.1924, "low": 0.1885, "close": 0.1912, "volume": 251721.1, "close_time": 1771603199999, "quote_volume": 47959.66926, "trades": 579, "taker_buy_base": 137880.8, "taker_buy_quote": 26245.21262 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.1907, "high": 0.1919, "low": 0.1888, "close": 0.1909, "volume": 129378.1, "close_time": 1771606799999, "quote_volume": 24662.96503, "trades": 291, "taker_buy_base": 70717.5, "taker_buy_quote": 13484.10035 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.1902, "high": 0.1915, "low": 0.1877, "close": 0.1915, "volume": 184192.7, "close_time": 1771610399999, "quote_volume": 34988.65045, "trades": 429, "taker_buy_base": 78693.9, "taker_buy_quote": 14944.54683 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.1912, "high": 0.1919, "low": 0.1896, "close": 0.1901, "volume": 106852.7, "close_time": 1771613999999, "quote_volume": 20370.09033, "trades": 291, "taker_buy_base": 45973.1, "taker_buy_quote": 8772.5735 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.1907, "high": 0.1907, "low": 0.1896, "close": 0.1898, "volume": 20315.0, "close_time": 1771617599999, "quote_volume": 3860.03249, "trades": 52, "taker_buy_base": 6662.2, "taker_buy_quote": 1265.85586 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.1901, "high": 0.191, "low": 0.19, "close": 0.1906, "volume": 19050.9, "close_time": 1771621199999, "quote_volume": 3628.07602, "trades": 58, "taker_buy_base": 7629.0, "taker_buy_quote": 1451.84444 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.1908, "high": 0.1908, "low": 0.1899, "close": 0.1904, "volume": 14469.9, "close_time": 1771624799999, "quote_volume": 2751.78807, "trades": 22, "taker_buy_base": 4413.2, "taker_buy_quote": 840.30716 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.1903, "high": 0.1918, "low": 0.1899, "close": 0.1917, "volume": 27968.0, "close_time": 1771628399999, "quote_volume": 5342.15805, "trades": 78, "taker_buy_base": 12717.7, "taker_buy_quote": 2428.5645 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.1921, "high": 0.1921, "low": 0.1907, "close": 0.1915, "volume": 18322.3, "close_time": 1771631999999, "quote_volume": 3506.28138, "trades": 34, "taker_buy_base": 5882.4, "taker_buy_quote": 1125.92415 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1915, "high": 0.1954, "low": 0.1915, "close": 0.1946, "volume": 117326.3, "close_time": 1771635599999, "quote_volume": 22821.55981, "trades": 207, "taker_buy_base": 51627.5, "taker_buy_quote": 10041.06419 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.1949, "high": 0.1971, "low": 0.1938, "close": 0.1939, "volume": 127785.7, "close_time": 1771639199999, "quote_volume": 25010.8866, "trades": 336, "taker_buy_base": 63228.2, "taker_buy_quote": 12384.74292 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.1939, "high": 0.1948, "low": 0.1922, "close": 0.1933, "volume": 65332.1, "close_time": 1771642799999, "quote_volume": 12650.3415, "trades": 200, "taker_buy_base": 23044.4, "taker_buy_quote": 4463.25381 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.1933, "high": 0.1942, "low": 0.1923, "close": 0.1929, "volume": 33426.4, "close_time": 1771646399999, "quote_volume": 6465.23505, "trades": 232, "taker_buy_base": 17708.1, "taker_buy_quote": 3426.15559 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1928, "high": 0.193, "low": 0.1912, "close": 0.1915, "volume": 43563.5, "close_time": 1771649999999, "quote_volume": 8369.17167, "trades": 123, "taker_buy_base": 11556.2, "taker_buy_quote": 2220.28472 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.1915, "high": 0.1923, "low": 0.1915, "close": 0.192, "volume": 18741.9, "close_time": 1771653599999, "quote_volume": 3596.97402, "trades": 60, "taker_buy_base": 15492.8, "taker_buy_quote": 2973.58238 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.192, "high": 0.1925, "low": 0.1905, "close": 0.1913, "volume": 26695.8, "close_time": 1771657199999, "quote_volume": 5102.71056, "trades": 90, "taker_buy_base": 10386.9, "taker_buy_quote": 1987.49411 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.1912, "high": 0.1918, "low": 0.191, "close": 0.1916, "volume": 19143.9, "close_time": 1771660799999, "quote_volume": 3665.02049, "trades": 59, "taker_buy_base": 2664.1, "taker_buy_quote": 509.67335 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1919, "high": 0.1931, "low": 0.1919, "close": 0.1929, "volume": 17947.5, "close_time": 1771664399999, "quote_volume": 3456.81136, "trades": 67, "taker_buy_base": 8145.3, "taker_buy_quote": 1569.98945 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.1929, "high": 0.1938, "low": 0.1924, "close": 0.1924, "volume": 27853.9, "close_time": 1771667999999, "quote_volume": 5379.14061, "trades": 77, "taker_buy_base": 16311.0, "taker_buy_quote": 3151.91485 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.1929, "high": 0.1929, "low": 0.1919, "close": 0.1924, "volume": 14785.1, "close_time": 1771671599999, "quote_volume": 2842.08534, "trades": 32, "taker_buy_base": 1486.4, "taker_buy_quote": 285.9229 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.1922, "high": 0.1957, "low": 0.1922, "close": 0.1949, "volume": 123299.6, "close_time": 1771675199999, "quote_volume": 23952.07788, "trades": 230, "taker_buy_base": 81542.6, "taker_buy_quote": 15840.28428 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.1947, "high": 0.1954, "low": 0.1918, "close": 0.1921, "volume": 81927.0, "close_time": 1771678799999, "quote_volume": 15828.12359, "trades": 145, "taker_buy_base": 26466.6, "taker_buy_quote": 5130.83529 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.1919, "high": 0.1928, "low": 0.1915, "close": 0.192, "volume": 25413.5, "close_time": 1771682399999, "quote_volume": 4881.02514, "trades": 65, "taker_buy_base": 8290.7, "taker_buy_quote": 1592.90456 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.1919, "high": 0.1936, "low": 0.1919, "close": 0.192, "volume": 83572.7, "close_time": 1771685999999, "quote_volume": 16099.14436, "trades": 221, "taker_buy_base": 44793.2, "taker_buy_quote": 8619.50624 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.1921, "high": 0.1921, "low": 0.1907, "close": 0.1907, "volume": 12655.8, "close_time": 1771689599999, "quote_volume": 2423.7297, "trades": 49, "taker_buy_base": 3971.1, "taker_buy_quote": 759.5301 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1905, "high": 0.1905, "low": 0.1885, "close": 0.1892, "volume": 66434.5, "close_time": 1771693199999, "quote_volume": 12581.65002, "trades": 191, "taker_buy_base": 20887.0, "taker_buy_quote": 3958.39078 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.1889, "high": 0.1898, "low": 0.1885, "close": 0.1898, "volume": 10081.9, "close_time": 1771696799999, "quote_volume": 1903.54582, "trades": 33, "taker_buy_base": 6219.0, "taker_buy_quote": 1174.46533 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.1892, "high": 0.1898, "low": 0.1891, "close": 0.1897, "volume": 20928.0, "close_time": 1771700399999, "quote_volume": 3965.32975, "trades": 60, "taker_buy_base": 12816.1, "taker_buy_quote": 2428.20028 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.1897, "high": 0.1897, "low": 0.1888, "close": 0.1888, "volume": 6952.6, "close_time": 1771703999999, "quote_volume": 1314.43464, "trades": 16, "taker_buy_base": 2803.2, "taker_buy_quote": 530.26594 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.1887, "high": 0.1893, "low": 0.1879, "close": 0.1881, "volume": 27393.1, "close_time": 1771707599999, "quote_volume": 5161.29762, "trades": 76, "taker_buy_base": 10434.6, "taker_buy_quote": 1967.39444 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.1883, "high": 0.1889, "low": 0.1881, "close": 0.1889, "volume": 14068.7, "close_time": 1771711199999, "quote_volume": 2651.85038, "trades": 36, "taker_buy_base": 9335.0, "taker_buy_quote": 1760.08569 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.1892, "high": 0.1892, "low": 0.1883, "close": 0.1883, "volume": 17052.7, "close_time": 1771714799999, "quote_volume": 3218.5828, "trades": 33, "taker_buy_base": 7575.3, "taker_buy_quote": 1429.41087 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.1877, "high": 0.1884, "low": 0.1873, "close": 0.1877, "volume": 29935.5, "close_time": 1771718399999, "quote_volume": 5626.58584, "trades": 87, "taker_buy_base": 19325.8, "taker_buy_quote": 3631.62961 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1874, "high": 0.1885, "low": 0.1857, "close": 0.1873, "volume": 63549.9, "close_time": 1771721999999, "quote_volume": 11888.62491, "trades": 164, "taker_buy_base": 34055.6, "taker_buy_quote": 6376.58106 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.1874, "high": 0.1883, "low": 0.1868, "close": 0.187, "volume": 20567.2, "close_time": 1771725599999, "quote_volume": 3852.68668, "trades": 71, "taker_buy_base": 5503.3, "taker_buy_quote": 1032.63823 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.187, "high": 0.187, "low": 0.1844, "close": 0.1849, "volume": 55944.8, "close_time": 1771729199999, "quote_volume": 10360.04493, "trades": 168, "taker_buy_base": 21614.8, "taker_buy_quote": 4004.46613 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.185, "high": 0.1859, "low": 0.1841, "close": 0.1847, "volume": 37728.8, "close_time": 1771732799999, "quote_volume": 6967.13845, "trades": 90, "taker_buy_base": 12435.8, "taker_buy_quote": 2297.59894 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.1847, "high": 0.1847, "low": 0.1831, "close": 0.1836, "volume": 27967.0, "close_time": 1771736399999, "quote_volume": 5133.31474, "trades": 97, "taker_buy_base": 10597.9, "taker_buy_quote": 1948.9432 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.1839, "high": 0.1843, "low": 0.1829, "close": 0.1829, "volume": 28447.4, "close_time": 1771739999999, "quote_volume": 5221.43837, "trades": 66, "taker_buy_base": 7536.1, "taker_buy_quote": 1382.74686 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.1828, "high": 0.1838, "low": 0.1819, "close": 0.1836, "volume": 109556.2, "close_time": 1771743599999, "quote_volume": 20022.49408, "trades": 246, "taker_buy_base": 56974.6, "taker_buy_quote": 10410.47076 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.1836, "high": 0.1836, "low": 0.1831, "close": 0.1832, "volume": 4356.6, "close_time": 1771747199999, "quote_volume": 798.29709, "trades": 17, "taker_buy_base": 721.9, "taker_buy_quote": 132.25208 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.1835, "high": 0.1835, "low": 0.1825, "close": 0.1825, "volume": 6685.7, "close_time": 1771750799999, "quote_volume": 1222.13979, "trades": 18, "taker_buy_base": 2795.2, "taker_buy_quote": 510.58464 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.1823, "high": 0.1858, "low": 0.1823, "close": 0.1857, "volume": 41471.7, "close_time": 1771754399999, "quote_volume": 7639.15133, "trades": 98, "taker_buy_base": 30774.4, "taker_buy_quote": 5674.61809 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.1855, "high": 0.1865, "low": 0.1855, "close": 0.1859, "volume": 28215.7, "close_time": 1771757999999, "quote_volume": 5249.33905, "trades": 57, "taker_buy_base": 9435.5, "taker_buy_quote": 1756.07894 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.1859, "high": 0.186, "low": 0.1847, "close": 0.1854, "volume": 20236.4, "close_time": 1771761599999, "quote_volume": 3750.61441, "trades": 77, "taker_buy_base": 8344.0, "taker_buy_quote": 1547.47526 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.1852, "high": 0.1852, "low": 0.1826, "close": 0.1827, "volume": 25819.3, "close_time": 1771765199999, "quote_volume": 4739.18683, "trades": 64, "taker_buy_base": 11242.2, "taker_buy_quote": 2062.45738 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.1827, "high": 0.1833, "low": 0.1812, "close": 0.1817, "volume": 31780.2, "close_time": 1771768799999, "quote_volume": 5797.66764, "trades": 82, "taker_buy_base": 17297.0, "taker_buy_quote": 3157.90452 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.1819, "high": 0.182, "low": 0.1808, "close": 0.1811, "volume": 26825.6, "close_time": 1771772399999, "quote_volume": 4861.89921, "trades": 68, "taker_buy_base": 15365.1, "taker_buy_quote": 2786.10886 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.1812, "high": 0.1827, "low": 0.1807, "close": 0.1822, "volume": 56508.2, "close_time": 1771775999999, "quote_volume": 10285.04422, "trades": 148, "taker_buy_base": 30364.4, "taker_buy_quote": 5527.03489 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.1822, "high": 0.1825, "low": 0.1815, "close": 0.1823, "volume": 15032.4, "close_time": 1771779599999, "quote_volume": 2734.85263, "trades": 40, "taker_buy_base": 4981.1, "taker_buy_quote": 906.58862 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.1826, "high": 0.1827, "low": 0.1812, "close": 0.1817, "volume": 7182.4, "close_time": 1771783199999, "quote_volume": 1307.43816, "trades": 30, "taker_buy_base": 3866.1, "taker_buy_quote": 703.48746 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.1816, "high": 0.1819, "low": 0.1816, "close": 0.1817, "volume": 4024.3, "close_time": 1771786799999, "quote_volume": 731.21686, "trades": 11, "taker_buy_base": 2269.5, "taker_buy_quote": 412.23809 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.1818, "high": 0.1818, "low": 0.1814, "close": 0.1817, "volume": 17792.7, "close_time": 1771790399999, "quote_volume": 3230.24199, "trades": 16, "taker_buy_base": 3853.6, "taker_buy_quote": 700.06751 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.1816, "high": 0.1816, "low": 0.18, "close": 0.1801, "volume": 12377.8, "close_time": 1771793999999, "quote_volume": 2237.98659, "trades": 36, "taker_buy_base": 8056.2, "taker_buy_quote": 1457.64502 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.1803, "high": 0.1812, "low": 0.1799, "close": 0.1811, "volume": 38338.7, "close_time": 1771797599999, "quote_volume": 6920.10118, "trades": 86, "taker_buy_base": 20477.4, "taker_buy_quote": 3697.98386 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.1812, "high": 0.1821, "low": 0.1811, "close": 0.1821, "volume": 14933.0, "close_time": 1771801199999, "quote_volume": 2710.0174, "trades": 38, "taker_buy_base": 5876.8, "taker_buy_quote": 1066.28121 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.1824, "high": 0.1825, "low": 0.1814, "close": 0.1821, "volume": 26010.3, "close_time": 1771804799999, "quote_volume": 4727.70626, "trades": 61, "taker_buy_base": 19919.0, "taker_buy_quote": 3618.81175 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.182, "high": 0.182, "low": 0.1784, "close": 0.1784, "volume": 113161.5, "close_time": 1771808399999, "quote_volume": 20353.59618, "trades": 231, "taker_buy_base": 43415.7, "taker_buy_quote": 7792.67931 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.1784, "high": 0.1786, "low": 0.1696, "close": 0.1705, "volume": 567936.9, "close_time": 1771811999999, "quote_volume": 98303.72577, "trades": 1809, "taker_buy_base": 268156.3, "taker_buy_quote": 46477.24074 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.1703, "high": 0.1728, "low": 0.1701, "close": 0.1725, "volume": 84697.6, "close_time": 1771815599999, "quote_volume": 14496.06967, "trades": 285, "taker_buy_base": 35732.6, "taker_buy_quote": 6121.77173 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.1727, "high": 0.174, "low": 0.1725, "close": 0.1729, "volume": 76070.2, "close_time": 1771819199999, "quote_volume": 13177.99751, "trades": 172, "taker_buy_base": 39943.5, "taker_buy_quote": 6917.08869 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.1723, "high": 0.1729, "low": 0.1713, "close": 0.1717, "volume": 10270.1, "close_time": 1771822799999, "quote_volume": 1768.01509, "trades": 29, "taker_buy_base": 7779.1, "taker_buy_quote": 1340.00043 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.1725, "high": 0.1736, "low": 0.1721, "close": 0.1735, "volume": 30066.7, "close_time": 1771826399999, "quote_volume": 5197.19371, "trades": 68, "taker_buy_base": 17903.2, "taker_buy_quote": 3095.19728 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.1735, "high": 0.1759, "low": 0.1735, "close": 0.1757, "volume": 23071.3, "close_time": 1771829999999, "quote_volume": 4040.14392, "trades": 71, "taker_buy_base": 12378.5, "taker_buy_quote": 2169.08591 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.1756, "high": 0.1758, "low": 0.1746, "close": 0.1758, "volume": 46231.0, "close_time": 1771833599999, "quote_volume": 8099.99712, "trades": 94, "taker_buy_base": 10753.0, "taker_buy_quote": 1882.65446 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.1757, "high": 0.1761, "low": 0.1752, "close": 0.1758, "volume": 36035.2, "close_time": 1771837199999, "quote_volume": 6330.23512, "trades": 67, "taker_buy_base": 20103.0, "taker_buy_quote": 3533.07713 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.1763, "high": 0.1787, "low": 0.1757, "close": 0.1783, "volume": 37675.7, "close_time": 1771840799999, "quote_volume": 6678.95868, "trades": 96, "taker_buy_base": 13254.7, "taker_buy_quote": 2348.76411 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.1786, "high": 0.1786, "low": 0.1777, "close": 0.1779, "volume": 16446.3, "close_time": 1771844399999, "quote_volume": 2927.34478, "trades": 39, "taker_buy_base": 8232.6, "taker_buy_quote": 1464.53904 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.1778, "high": 0.1788, "low": 0.1777, "close": 0.1784, "volume": 37871.7, "close_time": 1771847999999, "quote_volume": 6756.80154, "trades": 82, "taker_buy_base": 19270.5, "taker_buy_quote": 3438.02905 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.1788, "high": 0.1809, "low": 0.1781, "close": 0.1794, "volume": 41387.2, "close_time": 1771851599999, "quote_volume": 7425.94361, "trades": 130, "taker_buy_base": 26165.8, "taker_buy_quote": 4697.155 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.1793, "high": 0.1793, "low": 0.1772, "close": 0.1773, "volume": 30306.1, "close_time": 1771855199999, "quote_volume": 5406.00155, "trades": 80, "taker_buy_base": 16990.2, "taker_buy_quote": 3029.58445 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.1774, "high": 0.1774, "low": 0.1748, "close": 0.1763, "volume": 60285.3, "close_time": 1771858799999, "quote_volume": 10613.21953, "trades": 131, "taker_buy_base": 23760.1, "taker_buy_quote": 4191.39509 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.1765, "high": 0.1765, "low": 0.1733, "close": 0.1737, "volume": 93532.4, "close_time": 1771862399999, "quote_volume": 16365.65935, "trades": 175, "taker_buy_base": 32275.6, "taker_buy_quote": 5647.0066 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.1735, "high": 0.1741, "low": 0.1718, "close": 0.1719, "volume": 72838.2, "close_time": 1771865999999, "quote_volume": 12601.97189, "trades": 145, "taker_buy_base": 31208.2, "taker_buy_quote": 5402.36468 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.1725, "high": 0.1725, "low": 0.1688, "close": 0.1704, "volume": 116785.7, "close_time": 1771869599999, "quote_volume": 19876.86202, "trades": 201, "taker_buy_base": 85138.1, "taker_buy_quote": 14483.75416 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.1709, "high": 0.1726, "low": 0.1707, "close": 0.1708, "volume": 50533.3, "close_time": 1771873199999, "quote_volume": 8681.34565, "trades": 91, "taker_buy_base": 13233.2, "taker_buy_quote": 2270.24677 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.171, "high": 0.1735, "low": 0.1708, "close": 0.172, "volume": 122390.3, "close_time": 1771876799999, "quote_volume": 21093.74128, "trades": 258, "taker_buy_base": 64407.3, "taker_buy_quote": 11099.05996 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.1718, "high": 0.1718, "low": 0.1702, "close": 0.1715, "volume": 52215.4, "close_time": 1771880399999, "quote_volume": 8920.91478, "trades": 84, "taker_buy_base": 30369.8, "taker_buy_quote": 5188.22135 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.1718, "high": 0.1736, "low": 0.1718, "close": 0.1727, "volume": 74326.9, "close_time": 1771883999999, "quote_volume": 12842.90912, "trades": 141, "taker_buy_base": 40146.5, "taker_buy_quote": 6934.0376 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.1737, "high": 0.1743, "low": 0.1736, "close": 0.1738, "volume": 27762.4, "close_time": 1771887599999, "quote_volume": 4826.55345, "trades": 54, "taker_buy_base": 16798.9, "taker_buy_quote": 2920.23169 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.1748, "high": 0.1751, "low": 0.1738, "close": 0.1741, "volume": 14474.9, "close_time": 1771891199999, "quote_volume": 2525.83562, "trades": 32, "taker_buy_base": 4455.4, "taker_buy_quote": 777.94496 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1745, "high": 0.1784, "low": 0.1735, "close": 0.1766, "volume": 255077.9, "close_time": 1771894799999, "quote_volume": 44717.20609, "trades": 648, "taker_buy_base": 120265.6, "taker_buy_quote": 21074.94371 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.1767, "high": 0.18, "low": 0.1727, "close": 0.1774, "volume": 281324.7, "close_time": 1771898399999, "quote_volume": 49733.27973, "trades": 715, "taker_buy_base": 130363.2, "taker_buy_quote": 23036.13753 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.1772, "high": 0.1779, "low": 0.1761, "close": 0.1771, "volume": 77178.6, "close_time": 1771901999999, "quote_volume": 13668.46748, "trades": 174, "taker_buy_base": 32510.1, "taker_buy_quote": 5757.58682 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.1771, "high": 0.1771, "low": 0.1733, "close": 0.1743, "volume": 134272.7, "close_time": 1771905599999, "quote_volume": 23443.95781, "trades": 331, "taker_buy_base": 58091.3, "taker_buy_quote": 10146.41299 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.1744, "high": 0.1747, "low": 0.1723, "close": 0.174, "volume": 103445.8, "close_time": 1771909199999, "quote_volume": 17958.45122, "trades": 209, "taker_buy_base": 46714.4, "taker_buy_quote": 8097.61577 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.1744, "high": 0.1747, "low": 0.172, "close": 0.1724, "volume": 83475.8, "close_time": 1771912799999, "quote_volume": 14424.4208, "trades": 195, "taker_buy_base": 29773.8, "taker_buy_quote": 5149.72095 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.1722, "high": 0.1727, "low": 0.1706, "close": 0.1706, "volume": 34665.7, "close_time": 1771916399999, "quote_volume": 5953.38333, "trades": 86, "taker_buy_base": 11163.6, "taker_buy_quote": 1919.47105 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.1709, "high": 0.1716, "low": 0.1691, "close": 0.1709, "volume": 73987.6, "close_time": 1771919999999, "quote_volume": 12599.33399, "trades": 194, "taker_buy_base": 41587.5, "taker_buy_quote": 7083.58763 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.1711, "high": 0.172, "low": 0.1698, "close": 0.1718, "volume": 52616.2, "close_time": 1771923599999, "quote_volume": 8984.26414, "trades": 131, "taker_buy_base": 18000.7, "taker_buy_quote": 3077.38707 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.172, "high": 0.1722, "low": 0.1701, "close": 0.1702, "volume": 32440.3, "close_time": 1771927199999, "quote_volume": 5540.94197, "trades": 62, "taker_buy_base": 6191.6, "taker_buy_quote": 1059.15662 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.1698, "high": 0.1712, "low": 0.1696, "close": 0.1701, "volume": 56546.8, "close_time": 1771930799999, "quote_volume": 9628.91056, "trades": 128, "taker_buy_base": 19714.8, "taker_buy_quote": 3358.32706 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.1702, "high": 0.1712, "low": 0.17, "close": 0.1706, "volume": 40899.1, "close_time": 1771934399999, "quote_volume": 6970.15505, "trades": 86, "taker_buy_base": 25432.9, "taker_buy_quote": 4335.04874 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.1708, "high": 0.172, "low": 0.1703, "close": 0.1703, "volume": 35242.6, "close_time": 1771937999999, "quote_volume": 6023.89321, "trades": 84, "taker_buy_base": 9605.8, "taker_buy_quote": 1642.96636 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.1704, "high": 0.173, "low": 0.1686, "close": 0.1728, "volume": 136347.8, "close_time": 1771941599999, "quote_volume": 23228.89308, "trades": 310, "taker_buy_base": 73602.6, "taker_buy_quote": 12546.62642 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.1721, "high": 0.1775, "low": 0.1702, "close": 0.1754, "volume": 172138.6, "close_time": 1771945199999, "quote_volume": 29884.88097, "trades": 431, "taker_buy_base": 87872.1, "taker_buy_quote": 15282.73539 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.1757, "high": 0.1833, "low": 0.1751, "close": 0.1777, "volume": 689183.5, "close_time": 1771948799999, "quote_volume": 124304.90625, "trades": 1911, "taker_buy_base": 351036.0, "taker_buy_quote": 63350.99494 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.1778, "high": 0.1788, "low": 0.1755, "close": 0.1785, "volume": 354506.6, "close_time": 1771952399999, "quote_volume": 62740.23196, "trades": 654, "taker_buy_base": 178613.2, "taker_buy_quote": 31596.6053 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.1779, "high": 0.1791, "low": 0.1757, "close": 0.1761, "volume": 176584.5, "close_time": 1771955999999, "quote_volume": 31386.88831, "trades": 383, "taker_buy_base": 100744.4, "taker_buy_quote": 17912.37457 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.1762, "high": 0.1771, "low": 0.1753, "close": 0.1761, "volume": 55567.7, "close_time": 1771959599999, "quote_volume": 9799.27898, "trades": 92, "taker_buy_base": 19090.0, "taker_buy_quote": 3365.51009 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.1766, "high": 0.178, "low": 0.1754, "close": 0.1778, "volume": 74120.2, "close_time": 1771963199999, "quote_volume": 13096.65289, "trades": 190, "taker_buy_base": 42244.3, "taker_buy_quote": 7463.59932 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.1775, "high": 0.1783, "low": 0.1766, "close": 0.1768, "volume": 119629.3, "close_time": 1771966799999, "quote_volume": 21222.33664, "trades": 228, "taker_buy_base": 48035.9, "taker_buy_quote": 8525.25902 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.1768, "high": 0.1794, "low": 0.1752, "close": 0.1779, "volume": 205803.1, "close_time": 1771970399999, "quote_volume": 36424.86143, "trades": 362, "taker_buy_base": 100059.1, "taker_buy_quote": 17705.48879 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.1777, "high": 0.1783, "low": 0.1764, "close": 0.1771, "volume": 105300.8, "close_time": 1771973999999, "quote_volume": 18675.25262, "trades": 227, "taker_buy_base": 54601.8, "taker_buy_quote": 9692.59639 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.1764, "high": 0.1798, "low": 0.1764, "close": 0.1774, "volume": 116675.4, "close_time": 1771977599999, "quote_volume": 20773.1516, "trades": 320, "taker_buy_base": 71049.8, "taker_buy_quote": 12650.67194 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1777, "high": 0.1784, "low": 0.1764, "close": 0.1779, "volume": 187010.6, "close_time": 1771981199999, "quote_volume": 33191.45931, "trades": 322, "taker_buy_base": 100696.4, "taker_buy_quote": 17872.33949 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.1778, "high": 0.1837, "low": 0.1778, "close": 0.182, "volume": 166964.1, "close_time": 1771984799999, "quote_volume": 30394.78013, "trades": 378, "taker_buy_base": 82041.0, "taker_buy_quote": 14927.5133 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.1818, "high": 0.1826, "low": 0.1806, "close": 0.1812, "volume": 115744.9, "close_time": 1771988399999, "quote_volume": 21031.74088, "trades": 278, "taker_buy_base": 54356.2, "taker_buy_quote": 9884.36552 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.1813, "high": 0.1813, "low": 0.179, "close": 0.1798, "volume": 71177.1, "close_time": 1771991999999, "quote_volume": 12804.14189, "trades": 162, "taker_buy_base": 31041.5, "taker_buy_quote": 5577.21179 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.18, "high": 0.1802, "low": 0.178, "close": 0.1797, "volume": 89105.5, "close_time": 1771995599999, "quote_volume": 15940.22569, "trades": 265, "taker_buy_base": 45892.2, "taker_buy_quote": 8205.74233 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.1799, "high": 0.1799, "low": 0.1778, "close": 0.1791, "volume": 73991.1, "close_time": 1771999199999, "quote_volume": 13230.33489, "trades": 152, "taker_buy_base": 45742.6, "taker_buy_quote": 8178.77185 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.179, "high": 0.1804, "low": 0.1789, "close": 0.179, "volume": 96324.5, "close_time": 1772002799999, "quote_volume": 17301.45053, "trades": 166, "taker_buy_base": 47829.5, "taker_buy_quote": 8595.13834 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.179, "high": 0.1808, "low": 0.1782, "close": 0.1805, "volume": 79886.2, "close_time": 1772006399999, "quote_volume": 14319.95968, "trades": 157, "taker_buy_base": 39821.5, "taker_buy_quote": 7142.98551 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.1805, "high": 0.1809, "low": 0.1787, "close": 0.1791, "volume": 89965.4, "close_time": 1772009999999, "quote_volume": 16165.11724, "trades": 161, "taker_buy_base": 32738.8, "taker_buy_quote": 5878.68641 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.1789, "high": 0.1804, "low": 0.1789, "close": 0.1797, "volume": 68663.4, "close_time": 1772013599999, "quote_volume": 12336.28682, "trades": 136, "taker_buy_base": 41172.2, "taker_buy_quote": 7401.3882 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.1795, "high": 0.18, "low": 0.1789, "close": 0.179, "volume": 69493.2, "close_time": 1772017199999, "quote_volume": 12457.2267, "trades": 137, "taker_buy_base": 29397.2, "taker_buy_quote": 5271.71019 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.1788, "high": 0.1805, "low": 0.1786, "close": 0.1797, "volume": 252050.7, "close_time": 1772020799999, "quote_volume": 45266.45239, "trades": 307, "taker_buy_base": 63628.3, "taker_buy_quote": 11438.12119 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.1798, "high": 0.1807, "low": 0.1793, "close": 0.18, "volume": 193441.9, "close_time": 1772024399999, "quote_volume": 34830.56911, "trades": 268, "taker_buy_base": 109942.1, "taker_buy_quote": 19800.616 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.18, "high": 0.1821, "low": 0.1791, "close": 0.1811, "volume": 114012.0, "close_time": 1772027999999, "quote_volume": 20566.27437, "trades": 224, "taker_buy_base": 61791.1, "taker_buy_quote": 11143.75965 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.1811, "high": 0.183, "low": 0.1806, "close": 0.1829, "volume": 51275.4, "close_time": 1772031599999, "quote_volume": 9305.556, "trades": 133, "taker_buy_base": 21800.4, "taker_buy_quote": 3953.36721 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.183, "high": 0.1872, "low": 0.182, "close": 0.1846, "volume": 153731.1, "close_time": 1772035199999, "quote_volume": 28354.70422, "trades": 331, "taker_buy_base": 91900.1, "taker_buy_quote": 16946.98773 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1848, "high": 0.1862, "low": 0.1843, "close": 0.1859, "volume": 99387.7, "close_time": 1772038799999, "quote_volume": 18398.47694, "trades": 246, "taker_buy_base": 40361.6, "taker_buy_quote": 7478.58771 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.1859, "high": 0.1884, "low": 0.1859, "close": 0.1865, "volume": 133515.0, "close_time": 1772042399999, "quote_volume": 24959.93872, "trades": 255, "taker_buy_base": 68901.7, "taker_buy_quote": 12876.76943 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.1866, "high": 0.1873, "low": 0.1855, "close": 0.1867, "volume": 118494.4, "close_time": 1772045999999, "quote_volume": 22073.0851, "trades": 211, "taker_buy_base": 60104.8, "taker_buy_quote": 11191.45194 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.1865, "high": 0.1867, "low": 0.1851, "close": 0.1866, "volume": 81589.8, "close_time": 1772049599999, "quote_volume": 15171.71119, "trades": 156, "taker_buy_base": 35990.5, "taker_buy_quote": 6697.38086 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1867, "high": 0.1878, "low": 0.1855, "close": 0.1865, "volume": 118478.8, "close_time": 1772053199999, "quote_volume": 22107.51487, "trades": 185, "taker_buy_base": 47853.6, "taker_buy_quote": 8925.69509 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.1868, "high": 0.1907, "low": 0.1865, "close": 0.1895, "volume": 200906.3, "close_time": 1772056799999, "quote_volume": 37882.98921, "trades": 392, "taker_buy_base": 83565.2, "taker_buy_quote": 15714.92759 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.1898, "high": 0.1905, "low": 0.1852, "close": 0.1858, "volume": 179120.8, "close_time": 1772060399999, "quote_volume": 33647.01719, "trades": 322, "taker_buy_base": 115956.4, "taker_buy_quote": 21780.70345 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.1856, "high": 0.1865, "low": 0.1797, "close": 0.1825, "volume": 110660.2, "close_time": 1772063999999, "quote_volume": 20267.9756, "trades": 348, "taker_buy_base": 54355.2, "taker_buy_quote": 9970.74739 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1827, "high": 0.186, "low": 0.1817, "close": 0.1825, "volume": 279166.3, "close_time": 1772067599999, "quote_volume": 51383.09582, "trades": 818, "taker_buy_base": 157027.0, "taker_buy_quote": 28902.29528 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.1826, "high": 0.1831, "low": 0.1812, "close": 0.182, "volume": 145968.7, "close_time": 1772071199999, "quote_volume": 26585.85943, "trades": 384, "taker_buy_base": 65751.0, "taker_buy_quote": 11974.41124 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.1815, "high": 0.1833, "low": 0.1799, "close": 0.1826, "volume": 52539.4, "close_time": 1772074799999, "quote_volume": 9506.39465, "trades": 138, "taker_buy_base": 18956.7, "taker_buy_quote": 3428.81045 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.1826, "high": 0.1829, "low": 0.1813, "close": 0.1816, "volume": 23339.3, "close_time": 1772078399999, "quote_volume": 4255.71911, "trades": 76, "taker_buy_base": 14288.4, "taker_buy_quote": 2605.8385 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1815, "high": 0.1823, "low": 0.1801, "close": 0.1818, "volume": 64369.5, "close_time": 1772081999999, "quote_volume": 11678.07187, "trades": 163, "taker_buy_base": 35877.8, "taker_buy_quote": 6512.52738 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.1817, "high": 0.1817, "low": 0.1791, "close": 0.18, "volume": 65706.5, "close_time": 1772085599999, "quote_volume": 11837.2681, "trades": 165, "taker_buy_base": 19334.5, "taker_buy_quote": 3485.66604 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.1799, "high": 0.1807, "low": 0.1794, "close": 0.1801, "volume": 23742.2, "close_time": 1772089199999, "quote_volume": 4270.49905, "trades": 48, "taker_buy_base": 7759.7, "taker_buy_quote": 1395.9047 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.1803, "high": 0.1808, "low": 0.1799, "close": 0.1807, "volume": 23289.7, "close_time": 1772092799999, "quote_volume": 4197.31588, "trades": 67, "taker_buy_base": 9489.6, "taker_buy_quote": 1710.26043 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.1806, "high": 0.182, "low": 0.1804, "close": 0.1812, "volume": 47802.3, "close_time": 1772096399999, "quote_volume": 8667.36634, "trades": 104, "taker_buy_base": 26111.3, "taker_buy_quote": 4735.12732 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.1811, "high": 0.1831, "low": 0.181, "close": 0.1827, "volume": 115132.8, "close_time": 1772099999999, "quote_volume": 21003.16435, "trades": 263, "taker_buy_base": 51298.0, "taker_buy_quote": 9353.15234 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.1829, "high": 0.1836, "low": 0.1808, "close": 0.1814, "volume": 62448.8, "close_time": 1772103599999, "quote_volume": 11366.32381, "trades": 128, "taker_buy_base": 33786.1, "taker_buy_quote": 6158.67603 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.1813, "high": 0.1816, "low": 0.1789, "close": 0.1792, "volume": 101096.4, "close_time": 1772107199999, "quote_volume": 18228.66228, "trades": 205, "taker_buy_base": 53853.0, "taker_buy_quote": 9715.4214 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.1794, "high": 0.1808, "low": 0.1792, "close": 0.1806, "volume": 33000.2, "close_time": 1772110799999, "quote_volume": 5935.69353, "trades": 59, "taker_buy_base": 16767.0, "taker_buy_quote": 3018.29215 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.1807, "high": 0.1807, "low": 0.1791, "close": 0.1794, "volume": 26248.1, "close_time": 1772114399999, "quote_volume": 4727.99933, "trades": 59, "taker_buy_base": 9809.1, "taker_buy_quote": 1767.15705 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.1795, "high": 0.1801, "low": 0.1772, "close": 0.1794, "volume": 125613.0, "close_time": 1772117999999, "quote_volume": 22486.28892, "trades": 271, "taker_buy_base": 69677.7, "taker_buy_quote": 12472.26903 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.1794, "high": 0.1803, "low": 0.1779, "close": 0.1789, "volume": 209925.6, "close_time": 1772121599999, "quote_volume": 37533.09273, "trades": 399, "taker_buy_base": 104753.1, "taker_buy_quote": 18727.92611 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.1788, "high": 0.1789, "low": 0.1722, "close": 0.1725, "volume": 214275.4, "close_time": 1772125199999, "quote_volume": 37591.76155, "trades": 516, "taker_buy_base": 68933.2, "taker_buy_quote": 12059.30845 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.1728, "high": 0.1754, "low": 0.1728, "close": 0.1735, "volume": 83819.7, "close_time": 1772128799999, "quote_volume": 14637.75877, "trades": 188, "taker_buy_base": 49898.9, "taker_buy_quote": 8717.81782 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.1732, "high": 0.1768, "low": 0.1725, "close": 0.1765, "volume": 82216.3, "close_time": 1772132399999, "quote_volume": 14310.60714, "trades": 298, "taker_buy_base": 44180.8, "taker_buy_quote": 7692.96149 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.1769, "high": 0.1804, "low": 0.1769, "close": 0.1791, "volume": 181689.3, "close_time": 1772135999999, "quote_volume": 32537.37964, "trades": 443, "taker_buy_base": 108167.9, "taker_buy_quote": 19369.37842 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.1787, "high": 0.1795, "low": 0.1774, "close": 0.178, "volume": 90261.0, "close_time": 1772139599999, "quote_volume": 16116.38397, "trades": 170, "taker_buy_base": 50491.9, "taker_buy_quote": 9015.6146 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.1779, "high": 0.178, "low": 0.1774, "close": 0.1776, "volume": 18194.1, "close_time": 1772143199999, "quote_volume": 3232.51725, "trades": 42, "taker_buy_base": 5927.6, "taker_buy_quote": 1053.39613 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.1777, "high": 0.1785, "low": 0.177, "close": 0.1783, "volume": 39881.2, "close_time": 1772146799999, "quote_volume": 7097.85575, "trades": 66, "taker_buy_base": 17172.5, "taker_buy_quote": 3058.42349 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.1781, "high": 0.18, "low": 0.1781, "close": 0.1791, "volume": 77689.1, "close_time": 1772150399999, "quote_volume": 13923.76471, "trades": 139, "taker_buy_base": 45086.2, "taker_buy_quote": 8081.1692 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1794, "high": 0.1808, "low": 0.178, "close": 0.1791, "volume": 70544.3, "close_time": 1772153999999, "quote_volume": 12663.19668, "trades": 121, "taker_buy_base": 46846.2, "taker_buy_quote": 8408.67045 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.179, "high": 0.1857, "low": 0.179, "close": 0.1846, "volume": 268290.8, "close_time": 1772157599999, "quote_volume": 48932.9238, "trades": 839, "taker_buy_base": 132162.2, "taker_buy_quote": 24093.5489 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.1854, "high": 0.1882, "low": 0.1844, "close": 0.187, "volume": 258605.3, "close_time": 1772161199999, "quote_volume": 48230.90924, "trades": 666, "taker_buy_base": 114354.4, "taker_buy_quote": 21334.37243 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.1871, "high": 0.1904, "low": 0.1868, "close": 0.1878, "volume": 180855.9, "close_time": 1772164799999, "quote_volume": 34102.1524, "trades": 560, "taker_buy_base": 99833.9, "taker_buy_quote": 18829.42884 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.1875, "high": 0.191, "low": 0.1874, "close": 0.1878, "volume": 123010.3, "close_time": 1772168399999, "quote_volume": 23236.03942, "trades": 344, "taker_buy_base": 54446.1, "taker_buy_quote": 10290.28635 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.1879, "high": 0.1884, "low": 0.1864, "close": 0.1865, "volume": 78532.0, "close_time": 1772171999999, "quote_volume": 14708.66548, "trades": 155, "taker_buy_base": 37752.2, "taker_buy_quote": 7074.1894 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.1863, "high": 0.1869, "low": 0.1855, "close": 0.1855, "volume": 53073.2, "close_time": 1772175599999, "quote_volume": 9891.09372, "trades": 121, "taker_buy_base": 19164.0, "taker_buy_quote": 3573.0714 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.1854, "high": 0.1867, "low": 0.1839, "close": 0.1853, "volume": 115965.9, "close_time": 1772179199999, "quote_volume": 21446.25523, "trades": 176, "taker_buy_base": 49398.0, "taker_buy_quote": 9145.91574 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.1854, "high": 0.1868, "low": 0.1853, "close": 0.1856, "volume": 57427.6, "close_time": 1772182799999, "quote_volume": 10687.25768, "trades": 142, "taker_buy_base": 27229.3, "taker_buy_quote": 5069.51837 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.1857, "high": 0.1874, "low": 0.1856, "close": 0.1864, "volume": 49437.7, "close_time": 1772186399999, "quote_volume": 9218.64327, "trades": 135, "taker_buy_base": 28817.8, "taker_buy_quote": 5375.3913 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.1861, "high": 0.1864, "low": 0.1827, "close": 0.1846, "volume": 218298.4, "close_time": 1772189999999, "quote_volume": 40165.50425, "trades": 461, "taker_buy_base": 91155.2, "taker_buy_quote": 16791.42607 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.1845, "high": 0.1886, "low": 0.1834, "close": 0.1846, "volume": 214011.1, "close_time": 1772193599999, "quote_volume": 39867.4377, "trades": 584, "taker_buy_base": 124120.0, "taker_buy_quote": 23159.35087 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.1846, "high": 0.1846, "low": 0.182, "close": 0.1828, "volume": 142535.2, "close_time": 1772197199999, "quote_volume": 26112.36779, "trades": 369, "taker_buy_base": 75094.9, "taker_buy_quote": 13761.59395 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.1829, "high": 0.1852, "low": 0.1814, "close": 0.183, "volume": 170847.9, "close_time": 1772200799999, "quote_volume": 31215.20208, "trades": 342, "taker_buy_base": 63694.5, "taker_buy_quote": 11621.83737 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.1831, "high": 0.1838, "low": 0.1821, "close": 0.1824, "volume": 66272.9, "close_time": 1772204399999, "quote_volume": 12127.9478, "trades": 147, "taker_buy_base": 34686.2, "taker_buy_quote": 6347.37153 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.1827, "high": 0.1837, "low": 0.1815, "close": 0.1831, "volume": 82979.9, "close_time": 1772207999999, "quote_volume": 15186.67463, "trades": 204, "taker_buy_base": 51178.1, "taker_buy_quote": 9368.34326 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.1824, "high": 0.1845, "low": 0.1816, "close": 0.1816, "volume": 110081.4, "close_time": 1772211599999, "quote_volume": 20180.92805, "trades": 279, "taker_buy_base": 59817.8, "taker_buy_quote": 10963.3865 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.1816, "high": 0.182, "low": 0.1799, "close": 0.1816, "volume": 131957.0, "close_time": 1772215199999, "quote_volume": 23861.43846, "trades": 262, "taker_buy_base": 55812.4, "taker_buy_quote": 10085.5905 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.1816, "high": 0.1817, "low": 0.1792, "close": 0.1792, "volume": 43426.5, "close_time": 1772218799999, "quote_volume": 7830.56779, "trades": 109, "taker_buy_base": 19848.9, "taker_buy_quote": 3578.96565 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.1795, "high": 0.1795, "low": 0.1777, "close": 0.1786, "volume": 55804.6, "close_time": 1772222399999, "quote_volume": 9957.28491, "trades": 130, "taker_buy_base": 30148.4, "taker_buy_quote": 5380.53426 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.1783, "high": 0.1788, "low": 0.1778, "close": 0.1785, "volume": 78748.3, "close_time": 1772225999999, "quote_volume": 14049.1415, "trades": 116, "taker_buy_base": 40867.6, "taker_buy_quote": 7295.10728 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.1787, "high": 0.1789, "low": 0.1764, "close": 0.1769, "volume": 58141.2, "close_time": 1772229599999, "quote_volume": 10321.98722, "trades": 135, "taker_buy_base": 30665.1, "taker_buy_quote": 5447.04916 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.1771, "high": 0.1777, "low": 0.1748, "close": 0.1767, "volume": 90049.2, "close_time": 1772233199999, "quote_volume": 15860.15126, "trades": 139, "taker_buy_base": 43790.3, "taker_buy_quote": 7697.1013 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.1774, "high": 0.1795, "low": 0.1774, "close": 0.1789, "volume": 106693.7, "close_time": 1772236799999, "quote_volume": 19075.94587, "trades": 152, "taker_buy_base": 64659.0, "taker_buy_quote": 11560.21183 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1783, "high": 0.18, "low": 0.1779, "close": 0.18, "volume": 48352.5, "close_time": 1772240399999, "quote_volume": 8661.33038, "trades": 77, "taker_buy_base": 31150.1, "taker_buy_quote": 5578.38732 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.1801, "high": 0.1802, "low": 0.1771, "close": 0.1776, "volume": 55780.4, "close_time": 1772243999999, "quote_volume": 9966.43847, "trades": 94, "taker_buy_base": 27124.7, "taker_buy_quote": 4837.37411 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.1775, "high": 0.1784, "low": 0.1773, "close": 0.1776, "volume": 48434.5, "close_time": 1772247599999, "quote_volume": 8620.39812, "trades": 81, "taker_buy_base": 19706.8, "taker_buy_quote": 3509.02225 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.1777, "high": 0.1781, "low": 0.1771, "close": 0.1775, "volume": 40767.6, "close_time": 1772251199999, "quote_volume": 7247.38935, "trades": 60, "taker_buy_base": 21802.5, "taker_buy_quote": 3877.00583 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.1773, "high": 0.1775, "low": 0.1764, "close": 0.1771, "volume": 27572.7, "close_time": 1772254799999, "quote_volume": 4882.45153, "trades": 46, "taker_buy_base": 21398.6, "taker_buy_quote": 3788.4398 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.1775, "high": 0.1779, "low": 0.1762, "close": 0.1765, "volume": 60394.9, "close_time": 1772258399999, "quote_volume": 10688.84163, "trades": 106, "taker_buy_base": 34486.6, "taker_buy_quote": 6102.77704 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.1764, "high": 0.1766, "low": 0.1651, "close": 0.1661, "volume": 514948.5, "close_time": 1772261999999, "quote_volume": 87765.18535, "trades": 1478, "taker_buy_base": 256357.2, "taker_buy_quote": 43662.3847 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.1655, "high": 0.1705, "low": 0.1647, "close": 0.1677, "volume": 186983.2, "close_time": 1772265599999, "quote_volume": 31358.64364, "trades": 516, "taker_buy_base": 95214.9, "taker_buy_quote": 15971.91034 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.1672, "high": 0.1682, "low": 0.1657, "close": 0.166, "volume": 222053.3, "close_time": 1772269199999, "quote_volume": 37137.27035, "trades": 389, "taker_buy_base": 94549.8, "taker_buy_quote": 15820.27336 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.1668, "high": 0.1677, "low": 0.1655, "close": 0.1663, "volume": 70922.5, "close_time": 1772272799999, "quote_volume": 11815.60192, "trades": 154, "taker_buy_base": 26180.8, "taker_buy_quote": 4372.60339 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.166, "high": 0.1686, "low": 0.1652, "close": 0.1668, "volume": 133529.3, "close_time": 1772276399999, "quote_volume": 22247.03711, "trades": 299, "taker_buy_base": 68077.1, "taker_buy_quote": 11354.14058 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.1669, "high": 0.1682, "low": 0.1668, "close": 0.1668, "volume": 116333.2, "close_time": 1772279999999, "quote_volume": 19486.96722, "trades": 230, "taker_buy_base": 50180.9, "taker_buy_quote": 8401.23004 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.1668, "high": 0.1669, "low": 0.1656, "close": 0.1661, "volume": 111644.9, "close_time": 1772283599999, "quote_volume": 18573.38897, "trades": 176, "taker_buy_base": 47580.8, "taker_buy_quote": 7919.50173 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.1666, "high": 0.1716, "low": 0.1659, "close": 0.1715, "volume": 175115.2, "close_time": 1772287199999, "quote_volume": 29520.68094, "trades": 456, "taker_buy_base": 120220.4, "taker_buy_quote": 20271.68268 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.1717, "high": 0.1722, "low": 0.1691, "close": 0.1695, "volume": 127538.3, "close_time": 1772290799999, "quote_volume": 21748.02849, "trades": 306, "taker_buy_base": 35741.9, "taker_buy_quote": 6097.53838 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.1697, "high": 0.171, "low": 0.1683, "close": 0.1707, "volume": 100906.1, "close_time": 1772294399999, "quote_volume": 17133.7362, "trades": 271, "taker_buy_base": 51106.0, "taker_buy_quote": 8674.33917 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.1705, "high": 0.1706, "low": 0.1695, "close": 0.1699, "volume": 93762.5, "close_time": 1772297999999, "quote_volume": 15948.46355, "trades": 149, "taker_buy_base": 55606.8, "taker_buy_quote": 9460.91294 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.1703, "high": 0.171, "low": 0.1687, "close": 0.171, "volume": 154351.7, "close_time": 1772301599999, "quote_volume": 26173.27167, "trades": 283, "taker_buy_base": 68476.7, "taker_buy_quote": 11619.82816 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.1708, "high": 0.1758, "low": 0.1707, "close": 0.1744, "volume": 67799.1, "close_time": 1772305199999, "quote_volume": 11725.78232, "trades": 194, "taker_buy_base": 40775.6, "taker_buy_quote": 7050.16664 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.1745, "high": 0.1776, "low": 0.1732, "close": 0.1761, "volume": 53275.2, "close_time": 1772308799999, "quote_volume": 9349.39905, "trades": 168, "taker_buy_base": 24562.3, "taker_buy_quote": 4306.21489 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.1764, "high": 0.1796, "low": 0.1756, "close": 0.1793, "volume": 56401.3, "close_time": 1772312399999, "quote_volume": 10035.52207, "trades": 142, "taker_buy_base": 24481.1, "taker_buy_quote": 4344.10595 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.1795, "high": 0.1795, "low": 0.1766, "close": 0.1776, "volume": 82379.8, "close_time": 1772315999999, "quote_volume": 14633.13506, "trades": 199, "taker_buy_base": 35603.6, "taker_buy_quote": 6324.672 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.178, "high": 0.1801, "low": 0.1778, "close": 0.1786, "volume": 40583.8, "close_time": 1772319599999, "quote_volume": 7242.65363, "trades": 109, "taker_buy_base": 13446.2, "taker_buy_quote": 2399.89146 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.1788, "high": 0.1794, "low": 0.1778, "close": 0.1793, "volume": 58515.7, "close_time": 1772323199999, "quote_volume": 10451.34457, "trades": 114, "taker_buy_base": 32473.7, "taker_buy_quote": 5799.21755 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1795, "high": 0.1798, "low": 0.1767, "close": 0.1774, "volume": 33065.6, "close_time": 1772326799999, "quote_volume": 5880.97802, "trades": 71, "taker_buy_base": 15566.7, "taker_buy_quote": 2766.60727 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.1767, "high": 0.1827, "low": 0.1755, "close": 0.1816, "volume": 187937.4, "close_time": 1772330399999, "quote_volume": 33479.08126, "trades": 452, "taker_buy_base": 95114.8, "taker_buy_quote": 16961.77833 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.1819, "high": 0.1855, "low": 0.1815, "close": 0.1821, "volume": 162299.8, "close_time": 1772333999999, "quote_volume": 29710.51226, "trades": 372, "taker_buy_base": 61807.2, "taker_buy_quote": 11324.7896 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.1819, "high": 0.182, "low": 0.1789, "close": 0.1793, "volume": 84623.7, "close_time": 1772337599999, "quote_volume": 15249.36603, "trades": 202, "taker_buy_base": 40359.7, "taker_buy_quote": 7283.22045 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.18, "high": 0.18, "low": 0.1774, "close": 0.1796, "volume": 115430.4, "close_time": 1772341199999, "quote_volume": 20579.67724, "trades": 230, "taker_buy_base": 51290.4, "taker_buy_quote": 9137.5221 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.1797, "high": 0.18, "low": 0.1793, "close": 0.1795, "volume": 26269.5, "close_time": 1772344799999, "quote_volume": 4718.32353, "trades": 68, "taker_buy_base": 16001.2, "taker_buy_quote": 2874.72864 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.1793, "high": 0.1795, "low": 0.1777, "close": 0.1787, "volume": 94844.8, "close_time": 1772348399999, "quote_volume": 16933.89485, "trades": 179, "taker_buy_base": 36754.0, "taker_buy_quote": 6561.86051 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.1786, "high": 0.1797, "low": 0.178, "close": 0.1797, "volume": 25791.6, "close_time": 1772351999999, "quote_volume": 4617.51728, "trades": 50, "taker_buy_base": 18359.5, "taker_buy_quote": 3288.50705 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.1798, "high": 0.1798, "low": 0.1758, "close": 0.1761, "volume": 92403.9, "close_time": 1772355599999, "quote_volume": 16466.67135, "trades": 157, "taker_buy_base": 58536.6, "taker_buy_quote": 10440.78662 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.1761, "high": 0.1769, "low": 0.1751, "close": 0.1754, "volume": 43679.4, "close_time": 1772359199999, "quote_volume": 7677.27061, "trades": 118, "taker_buy_base": 18613.4, "taker_buy_quote": 3273.54659 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.1757, "high": 0.1758, "low": 0.174, "close": 0.1754, "volume": 98575.6, "close_time": 1772362799999, "quote_volume": 17243.85994, "trades": 212, "taker_buy_base": 35677.3, "taker_buy_quote": 6245.46271 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.1754, "high": 0.1759, "low": 0.1748, "close": 0.1752, "volume": 29398.0, "close_time": 1772366399999, "quote_volume": 5151.62215, "trades": 54, "taker_buy_base": 9360.2, "taker_buy_quote": 1642.23184 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.1752, "high": 0.1753, "low": 0.1737, "close": 0.1739, "volume": 38338.4, "close_time": 1772369999999, "quote_volume": 6704.30705, "trades": 86, "taker_buy_base": 27006.8, "taker_buy_quote": 4724.86152 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.174, "high": 0.1776, "low": 0.1724, "close": 0.1769, "volume": 104947.9, "close_time": 1772373599999, "quote_volume": 18391.71852, "trades": 324, "taker_buy_base": 54880.1, "taker_buy_quote": 9617.36057 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.1765, "high": 0.1774, "low": 0.1746, "close": 0.175, "volume": 80238.3, "close_time": 1772377199999, "quote_volume": 14112.26603, "trades": 301, "taker_buy_base": 31032.2, "taker_buy_quote": 5460.13817 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.1749, "high": 0.176, "low": 0.1743, "close": 0.1744, "volume": 79164.9, "close_time": 1772380799999, "quote_volume": 13875.74919, "trades": 177, "taker_buy_base": 44055.8, "taker_buy_quote": 7724.10713 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.1744, "high": 0.1755, "low": 0.1716, "close": 0.1728, "volume": 66906.7, "close_time": 1772384399999, "quote_volume": 11623.63325, "trades": 180, "taker_buy_base": 23032.3, "taker_buy_quote": 3989.5591 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.173, "high": 0.173, "low": 0.1703, "close": 0.1708, "volume": 122770.8, "close_time": 1772387999999, "quote_volume": 21057.43341, "trades": 273, "taker_buy_base": 68280.0, "taker_buy_quote": 11711.40399 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.1711, "high": 0.1737, "low": 0.1711, "close": 0.1729, "volume": 182952.5, "close_time": 1772391599999, "quote_volume": 31620.84535, "trades": 402, "taker_buy_base": 93015.3, "taker_buy_quote": 16068.3185 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.173, "high": 0.173, "low": 0.1701, "close": 0.1705, "volume": 90720.2, "close_time": 1772395199999, "quote_volume": 15563.52323, "trades": 256, "taker_buy_base": 47970.4, "taker_buy_quote": 8231.28437 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.1703, "high": 0.1704, "low": 0.1672, "close": 0.1675, "volume": 147133.0, "close_time": 1772398799999, "quote_volume": 24737.11554, "trades": 309, "taker_buy_base": 66701.6, "taker_buy_quote": 11231.1269 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.1676, "high": 0.1694, "low": 0.1676, "close": 0.1693, "volume": 44018.5, "close_time": 1772402399999, "quote_volume": 7416.19459, "trades": 116, "taker_buy_base": 13275.4, "taker_buy_quote": 2236.92877 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.1692, "high": 0.1722, "low": 0.1689, "close": 0.1703, "volume": 103091.8, "close_time": 1772405999999, "quote_volume": 17625.89246, "trades": 322, "taker_buy_base": 60008.1, "taker_buy_quote": 10257.94553 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.17, "high": 0.1733, "low": 0.17, "close": 0.1714, "volume": 27718.5, "close_time": 1772409599999, "quote_volume": 4753.28265, "trades": 85, "taker_buy_base": 15603.9, "taker_buy_quote": 2678.57346 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1717, "high": 0.1751, "low": 0.1716, "close": 0.1744, "volume": 95918.1, "close_time": 1772413199999, "quote_volume": 16636.72649, "trades": 202, "taker_buy_base": 46960.1, "taker_buy_quote": 8145.56847 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.1743, "high": 0.1761, "low": 0.1737, "close": 0.1744, "volume": 29227.8, "close_time": 1772416799999, "quote_volume": 5120.30818, "trades": 77, "taker_buy_base": 15630.7, "taker_buy_quote": 2742.74097 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.1746, "high": 0.1746, "low": 0.1724, "close": 0.1737, "volume": 23110.3, "close_time": 1772420399999, "quote_volume": 4007.99744, "trades": 51, "taker_buy_base": 5859.8, "taker_buy_quote": 1015.50967 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.1728, "high": 0.1754, "low": 0.1724, "close": 0.175, "volume": 88255.3, "close_time": 1772423999999, "quote_volume": 15378.91266, "trades": 195, "taker_buy_base": 42346.8, "taker_buy_quote": 7381.77346 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.175, "high": 0.1757, "low": 0.1746, "close": 0.1748, "volume": 43809.4, "close_time": 1772427599999, "quote_volume": 7668.25428, "trades": 117, "taker_buy_base": 24835.8, "taker_buy_quote": 4347.50629 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.1748, "high": 0.1753, "low": 0.1738, "close": 0.1745, "volume": 26497.5, "close_time": 1772431199999, "quote_volume": 4623.78693, "trades": 65, "taker_buy_base": 10059.1, "taker_buy_quote": 1756.70815 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.1739, "high": 0.1739, "low": 0.1717, "close": 0.1725, "volume": 22388.8, "close_time": 1772434799999, "quote_volume": 3873.57568, "trades": 60, "taker_buy_base": 10738.6, "taker_buy_quote": 1856.2195 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.1721, "high": 0.1725, "low": 0.1709, "close": 0.1717, "volume": 52025.6, "close_time": 1772438399999, "quote_volume": 8940.77233, "trades": 114, "taker_buy_base": 14913.2, "taker_buy_quote": 2561.11603 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.1716, "high": 0.173, "low": 0.17, "close": 0.1726, "volume": 111830.5, "close_time": 1772441999999, "quote_volume": 19132.54178, "trades": 237, "taker_buy_base": 48949.2, "taker_buy_quote": 8380.95444 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.173, "high": 0.1744, "low": 0.1725, "close": 0.1725, "volume": 52076.8, "close_time": 1772445599999, "quote_volume": 9025.85756, "trades": 147, "taker_buy_base": 35906.0, "taker_buy_quote": 6222.16491 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.172, "high": 0.1728, "low": 0.1717, "close": 0.172, "volume": 35581.5, "close_time": 1772449199999, "quote_volume": 6128.33299, "trades": 79, "taker_buy_base": 22172.1, "taker_buy_quote": 3819.79362 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.1721, "high": 0.1725, "low": 0.1716, "close": 0.1721, "volume": 58641.1, "close_time": 1772452799999, "quote_volume": 10085.00032, "trades": 169, "taker_buy_base": 28125.2, "taker_buy_quote": 4840.29009 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.1721, "high": 0.1725, "low": 0.1711, "close": 0.1714, "volume": 38180.6, "close_time": 1772456399999, "quote_volume": 6552.98303, "trades": 89, "taker_buy_base": 21113.8, "taker_buy_quote": 3624.93222 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.1713, "high": 0.1722, "low": 0.1706, "close": 0.1713, "volume": 52046.5, "close_time": 1772459999999, "quote_volume": 8911.8871, "trades": 131, "taker_buy_base": 18747.6, "taker_buy_quote": 3211.96435 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.1713, "high": 0.1783, "low": 0.1713, "close": 0.177, "volume": 114351.6, "close_time": 1772463599999, "quote_volume": 19881.46491, "trades": 295, "taker_buy_base": 56061.5, "taker_buy_quote": 9779.51119 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.1774, "high": 0.1814, "low": 0.1767, "close": 0.1792, "volume": 156415.4, "close_time": 1772467199999, "quote_volume": 28168.29209, "trades": 422, "taker_buy_base": 74281.7, "taker_buy_quote": 13363.94707 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1797, "high": 0.1828, "low": 0.1788, "close": 0.18, "volume": 182567.5, "close_time": 1772470799999, "quote_volume": 33029.59789, "trades": 491, "taker_buy_base": 108146.2, "taker_buy_quote": 19579.68196 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.1798, "high": 0.1801, "low": 0.1755, "close": 0.1771, "volume": 299838.6, "close_time": 1772474399999, "quote_volume": 53187.18053, "trades": 609, "taker_buy_base": 115089.4, "taker_buy_quote": 20394.46533 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.1774, "high": 0.1776, "low": 0.176, "close": 0.1763, "volume": 96337.3, "close_time": 1772477999999, "quote_volume": 17041.48007, "trades": 231, "taker_buy_base": 60097.5, "taker_buy_quote": 10636.73295 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.1766, "high": 0.177, "low": 0.1751, "close": 0.1767, "volume": 75857.6, "close_time": 1772481599999, "quote_volume": 13361.82378, "trades": 213, "taker_buy_base": 36273.2, "taker_buy_quote": 6392.1627 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.1768, "high": 0.1776, "low": 0.1743, "close": 0.1744, "volume": 49057.3, "close_time": 1772485199999, "quote_volume": 8616.0603, "trades": 117, "taker_buy_base": 22819.2, "taker_buy_quote": 4006.34685 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.1741, "high": 0.1751, "low": 0.1737, "close": 0.1749, "volume": 35893.1, "close_time": 1772488799999, "quote_volume": 6252.79401, "trades": 90, "taker_buy_base": 13407.6, "taker_buy_quote": 2337.69101 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.175, "high": 0.1766, "low": 0.1749, "close": 0.1761, "volume": 97375.2, "close_time": 1772492399999, "quote_volume": 17142.19672, "trades": 229, "taker_buy_base": 53003.9, "taker_buy_quote": 9331.31796 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.1761, "high": 0.1761, "low": 0.1735, "close": 0.1746, "volume": 118640.4, "close_time": 1772495999999, "quote_volume": 20692.30724, "trades": 208, "taker_buy_base": 40512.1, "taker_buy_quote": 7060.29731 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1747, "high": 0.1749, "low": 0.1718, "close": 0.1726, "volume": 91441.1, "close_time": 1772499599999, "quote_volume": 15822.82644, "trades": 200, "taker_buy_base": 42491.3, "taker_buy_quote": 7342.96483 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.1727, "high": 0.1731, "low": 0.1709, "close": 0.1709, "volume": 49067.5, "close_time": 1772503199999, "quote_volume": 8432.0102, "trades": 106, "taker_buy_base": 23988.6, "taker_buy_quote": 4123.79777 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.1708, "high": 0.1724, "low": 0.1701, "close": 0.1719, "volume": 120088.7, "close_time": 1772506799999, "quote_volume": 20618.6222, "trades": 226, "taker_buy_base": 55901.4, "taker_buy_quote": 9604.26771 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.1715, "high": 0.1719, "low": 0.1708, "close": 0.1716, "volume": 53928.3, "close_time": 1772510399999, "quote_volume": 9239.38116, "trades": 91, "taker_buy_base": 26598.5, "taker_buy_quote": 4558.53357 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.1719, "high": 0.1719, "low": 0.1706, "close": 0.1709, "volume": 23832.5, "close_time": 1772513999999, "quote_volume": 4077.41179, "trades": 44, "taker_buy_base": 7163.3, "taker_buy_quote": 1224.46318 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.1711, "high": 0.1727, "low": 0.1701, "close": 0.1707, "volume": 60003.6, "close_time": 1772517599999, "quote_volume": 10281.18848, "trades": 142, "taker_buy_base": 25221.5, "taker_buy_quote": 4325.59806 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.171, "high": 0.1716, "low": 0.1706, "close": 0.1715, "volume": 13723.3, "close_time": 1772521199999, "quote_volume": 2346.56041, "trades": 35, "taker_buy_base": 4993.1, "taker_buy_quote": 855.02843 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.1715, "volume": 32589.9, "close_time": 1772524799999, "quote_volume": 5589.64991, "trades": 73, "taker_buy_base": 15242.2, "taker_buy_quote": 2615.94829 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1713, "high": 0.1716, "low": 0.1681, "close": 0.1681, "volume": 88866.8, "close_time": 1772528399999, "quote_volume": 15086.44326, "trades": 218, "taker_buy_base": 49968.4, "taker_buy_quote": 8473.7051 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.1681, "high": 0.1693, "low": 0.1667, "close": 0.1671, "volume": 61926.5, "close_time": 1772531999999, "quote_volume": 10400.86451, "trades": 189, "taker_buy_base": 23358.8, "taker_buy_quote": 3920.48702 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.1668, "high": 0.1679, "low": 0.1663, "close": 0.1679, "volume": 61992.5, "close_time": 1772535599999, "quote_volume": 10357.30872, "trades": 104, "taker_buy_base": 41838.2, "taker_buy_quote": 6984.67713 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.1683, "high": 0.1718, "low": 0.1674, "close": 0.1709, "volume": 150372.3, "close_time": 1772539199999, "quote_volume": 25564.44122, "trades": 265, "taker_buy_base": 94120.3, "taker_buy_quote": 16009.10271 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.1707, "high": 0.173, "low": 0.1694, "close": 0.1713, "volume": 88912.8, "close_time": 1772542799999, "quote_volume": 15184.54856, "trades": 173, "taker_buy_base": 51537.9, "taker_buy_quote": 8792.80746 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.1712, "high": 0.1715, "low": 0.1695, "close": 0.1699, "volume": 38272.7, "close_time": 1772546399999, "quote_volume": 6521.51114, "trades": 97, "taker_buy_base": 16879.8, "taker_buy_quote": 2877.24213 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.17, "high": 0.1712, "low": 0.1676, "close": 0.1689, "volume": 100973.1, "close_time": 1772549999999, "quote_volume": 17136.37789, "trades": 179, "taker_buy_base": 44459.7, "taker_buy_quote": 7545.93035 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.1688, "high": 0.1701, "low": 0.1673, "close": 0.1696, "volume": 127156.2, "close_time": 1772553599999, "quote_volume": 21441.15442, "trades": 250, "taker_buy_base": 45528.9, "taker_buy_quote": 7670.55531 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1696, "high": 0.1726, "low": 0.1686, "close": 0.1719, "volume": 75972.5, "close_time": 1772557199999, "quote_volume": 12972.16077, "trades": 171, "taker_buy_base": 39965.2, "taker_buy_quote": 6825.31342 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.1716, "high": 0.1721, "low": 0.169, "close": 0.1716, "volume": 74295.7, "close_time": 1772560799999, "quote_volume": 12647.39414, "trades": 168, "taker_buy_base": 40305.9, "taker_buy_quote": 6862.81844 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.1718, "high": 0.1726, "low": 0.1709, "close": 0.1709, "volume": 54696.2, "close_time": 1772564399999, "quote_volume": 9390.53911, "trades": 123, "taker_buy_base": 27887.1, "taker_buy_quote": 4786.85173 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.1711, "high": 0.1712, "low": 0.1698, "close": 0.1703, "volume": 44131.4, "close_time": 1772567999999, "quote_volume": 7525.15895, "trades": 123, "taker_buy_base": 21932.5, "taker_buy_quote": 3742.66898 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.1702, "high": 0.1702, "low": 0.1688, "close": 0.169, "volume": 21830.4, "close_time": 1772571599999, "quote_volume": 3705.37757, "trades": 68, "taker_buy_base": 11760.7, "taker_buy_quote": 1995.90635 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.1692, "high": 0.1696, "low": 0.1681, "close": 0.1695, "volume": 25924.1, "close_time": 1772575199999, "quote_volume": 4373.77922, "trades": 56, "taker_buy_base": 10990.6, "taker_buy_quote": 1854.7143 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.1701, "high": 0.1707, "low": 0.17, "close": 0.1705, "volume": 14001.0, "close_time": 1772578799999, "quote_volume": 2386.42098, "trades": 37, "taker_buy_base": 9772.3, "taker_buy_quote": 1666.32731 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.1704, "high": 0.1716, "low": 0.1696, "close": 0.1697, "volume": 57872.3, "close_time": 1772582399999, "quote_volume": 9885.47613, "trades": 113, "taker_buy_base": 35255.8, "taker_buy_quote": 6018.2358 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1696, "high": 0.1696, "low": 0.1672, "close": 0.168, "volume": 24439.3, "close_time": 1772585999999, "quote_volume": 4110.62807, "trades": 62, "taker_buy_base": 11450.8, "taker_buy_quote": 1925.8965 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.1677, "high": 0.1704, "low": 0.1672, "close": 0.17, "volume": 95319.2, "close_time": 1772589599999, "quote_volume": 16154.47531, "trades": 181, "taker_buy_base": 48326.2, "taker_buy_quote": 8185.74923 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.1697, "high": 0.1708, "low": 0.169, "close": 0.1705, "volume": 21558.7, "close_time": 1772593199999, "quote_volume": 3658.0465, "trades": 53, "taker_buy_base": 11699.8, "taker_buy_quote": 1984.06553 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.1699, "high": 0.1706, "low": 0.1676, "close": 0.1691, "volume": 44741.6, "close_time": 1772596799999, "quote_volume": 7569.06133, "trades": 99, "taker_buy_base": 23233.3, "taker_buy_quote": 3932.49313 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.1692, "high": 0.1707, "low": 0.1685, "close": 0.1692, "volume": 116283.2, "close_time": 1772600399999, "quote_volume": 19722.10961, "trades": 182, "taker_buy_base": 71832.7, "taker_buy_quote": 12181.34869 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.169, "high": 0.1704, "low": 0.1681, "close": 0.1698, "volume": 51507.4, "close_time": 1772603999999, "quote_volume": 8706.01263, "trades": 104, "taker_buy_base": 18246.0, "taker_buy_quote": 3088.13178 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.1698, "high": 0.1708, "low": 0.1692, "close": 0.1699, "volume": 35937.1, "close_time": 1772607599999, "quote_volume": 6105.66139, "trades": 82, "taker_buy_base": 16956.9, "taker_buy_quote": 2879.62728 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.1699, "high": 0.1715, "low": 0.1696, "close": 0.1708, "volume": 69159.7, "close_time": 1772611199999, "quote_volume": 11806.5117, "trades": 129, "taker_buy_base": 27790.6, "taker_buy_quote": 4743.43235 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.1708, "high": 0.1737, "low": 0.1696, "close": 0.1732, "volume": 116090.0, "close_time": 1772614799999, "quote_volume": 19935.48228, "trades": 251, "taker_buy_base": 57199.1, "taker_buy_quote": 9824.94778 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.1733, "high": 0.1743, "low": 0.1722, "close": 0.1723, "volume": 102261.4, "close_time": 1772618399999, "quote_volume": 17707.39233, "trades": 200, "taker_buy_base": 47030.8, "taker_buy_quote": 8151.38794 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.1725, "high": 0.173, "low": 0.1712, "close": 0.1719, "volume": 71210.2, "close_time": 1772621999999, "quote_volume": 12242.44641, "trades": 140, "taker_buy_base": 44523.7, "taker_buy_quote": 7652.19001 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.172, "high": 0.1725, "low": 0.1706, "close": 0.1714, "volume": 78459.5, "close_time": 1772625599999, "quote_volume": 13436.53067, "trades": 148, "taker_buy_base": 38241.2, "taker_buy_quote": 6544.89353 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.1713, "high": 0.1714, "low": 0.1695, "close": 0.1709, "volume": 62667.3, "close_time": 1772629199999, "quote_volume": 10682.44821, "trades": 122, "taker_buy_base": 43015.8, "taker_buy_quote": 7332.87873 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.1709, "high": 0.1733, "low": 0.1709, "close": 0.1731, "volume": 42663.2, "close_time": 1772632799999, "quote_volume": 7363.12871, "trades": 83, "taker_buy_base": 22237.3, "taker_buy_quote": 3838.6048 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.173, "high": 0.1752, "low": 0.1718, "close": 0.1728, "volume": 143662.3, "close_time": 1772636399999, "quote_volume": 24892.19784, "trades": 315, "taker_buy_base": 76233.7, "taker_buy_quote": 13202.74833 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.173, "high": 0.1774, "low": 0.1728, "close": 0.1774, "volume": 124989.2, "close_time": 1772639999999, "quote_volume": 21870.98888, "trades": 368, "taker_buy_base": 68066.0, "taker_buy_quote": 11897.56953 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.1777, "high": 0.1779, "low": 0.1751, "close": 0.176, "volume": 51324.5, "close_time": 1772643599999, "quote_volume": 9051.49016, "trades": 112, "taker_buy_base": 31441.5, "taker_buy_quote": 5546.69738 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.1761, "high": 0.1765, "low": 0.1742, "close": 0.1745, "volume": 121588.5, "close_time": 1772647199999, "quote_volume": 21293.24559, "trades": 160, "taker_buy_base": 34875.4, "taker_buy_quote": 6106.14724 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.1745, "high": 0.1749, "low": 0.1736, "close": 0.1749, "volume": 66040.3, "close_time": 1772650799999, "quote_volume": 11510.48365, "trades": 117, "taker_buy_base": 25174.7, "taker_buy_quote": 4389.42781 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.1748, "high": 0.1767, "low": 0.1746, "close": 0.1761, "volume": 123121.7, "close_time": 1772654399999, "quote_volume": 21657.57651, "trades": 255, "taker_buy_base": 55393.7, "taker_buy_quote": 9743.1608 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.1762, "high": 0.1768, "low": 0.1746, "close": 0.1746, "volume": 68525.6, "close_time": 1772657999999, "quote_volume": 12050.15094, "trades": 122, "taker_buy_base": 26913.8, "taker_buy_quote": 4736.80762 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.1747, "high": 0.175, "low": 0.174, "close": 0.1749, "volume": 62606.9, "close_time": 1772661599999, "quote_volume": 10922.05766, "trades": 91, "taker_buy_base": 45052.2, "taker_buy_quote": 7862.59746 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.1751, "high": 0.176, "low": 0.1749, "close": 0.175, "volume": 29870.7, "close_time": 1772665199999, "quote_volume": 5237.58562, "trades": 78, "taker_buy_base": 8442.9, "taker_buy_quote": 1480.67226 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.1747, "high": 0.1754, "low": 0.1722, "close": 0.174, "volume": 135646.1, "close_time": 1772668799999, "quote_volume": 23561.57013, "trades": 220, "taker_buy_base": 56788.0, "taker_buy_quote": 9856.7986 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1742, "high": 0.1743, "low": 0.1728, "close": 0.1733, "volume": 69383.8, "close_time": 1772672399999, "quote_volume": 12042.46682, "trades": 115, "taker_buy_base": 35916.5, "taker_buy_quote": 6238.08645 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.173, "high": 0.1739, "low": 0.1715, "close": 0.1715, "volume": 42404.2, "close_time": 1772675999999, "quote_volume": 7312.8689, "trades": 116, "taker_buy_base": 27285.1, "taker_buy_quote": 4702.31763 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.1719, "high": 0.1735, "low": 0.1719, "close": 0.1732, "volume": 43092.1, "close_time": 1772679599999, "quote_volume": 7450.79259, "trades": 90, "taker_buy_base": 25741.2, "taker_buy_quote": 4452.33475 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.1732, "high": 0.1754, "low": 0.1732, "close": 0.1747, "volume": 122356.8, "close_time": 1772683199999, "quote_volume": 21329.70915, "trades": 233, "taker_buy_base": 66528.3, "taker_buy_quote": 11601.76029 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.1749, "high": 0.1761, "low": 0.1749, "close": 0.1751, "volume": 121793.3, "close_time": 1772686799999, "quote_volume": 21373.04638, "trades": 267, "taker_buy_base": 45884.4, "taker_buy_quote": 8056.46688 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.1752, "high": 0.1757, "low": 0.1734, "close": 0.1742, "volume": 47273.9, "close_time": 1772690399999, "quote_volume": 8239.59637, "trades": 100, "taker_buy_base": 27837.1, "taker_buy_quote": 4848.90452 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.1741, "high": 0.1758, "low": 0.1734, "close": 0.1756, "volume": 47113.3, "close_time": 1772693999999, "quote_volume": 8219.09864, "trades": 115, "taker_buy_base": 17282.7, "taker_buy_quote": 3019.15508 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.175, "high": 0.1757, "low": 0.174, "close": 0.1747, "volume": 35760.8, "close_time": 1772697599999, "quote_volume": 6266.14252, "trades": 85, "taker_buy_base": 15145.3, "taker_buy_quote": 2653.77845 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1748, "high": 0.1748, "low": 0.1732, "close": 0.174, "volume": 32211.0, "close_time": 1772701199999, "quote_volume": 5605.31307, "trades": 73, "taker_buy_base": 8479.7, "taker_buy_quote": 1475.33048 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.1741, "high": 0.1752, "low": 0.1741, "close": 0.1746, "volume": 37491.1, "close_time": 1772704799999, "quote_volume": 6542.64858, "trades": 79, "taker_buy_base": 18080.4, "taker_buy_quote": 3156.26673 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.1743, "high": 0.1758, "low": 0.1742, "close": 0.1758, "volume": 21323.7, "close_time": 1772708399999, "quote_volume": 3737.12162, "trades": 54, "taker_buy_base": 16362.5, "taker_buy_quote": 2868.75264 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.1755, "high": 0.1755, "low": 0.1715, "close": 0.172, "volume": 105489.4, "close_time": 1772711999999, "quote_volume": 18298.77245, "trades": 174, "taker_buy_base": 54583.9, "taker_buy_quote": 9462.56286 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.172, "high": 0.1727, "low": 0.1711, "close": 0.1726, "volume": 145067.2, "close_time": 1772715599999, "quote_volume": 24933.35695, "trades": 220, "taker_buy_base": 63076.0, "taker_buy_quote": 10842.51624 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.1724, "high": 0.1725, "low": 0.1703, "close": 0.1714, "volume": 147323.6, "close_time": 1772719199999, "quote_volume": 25218.66953, "trades": 216, "taker_buy_base": 95150.2, "taker_buy_quote": 16289.1777 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.1716, "high": 0.1726, "low": 0.171, "close": 0.1723, "volume": 97430.6, "close_time": 1772722799999, "quote_volume": 16739.91913, "trades": 122, "taker_buy_base": 62752.5, "taker_buy_quote": 10782.842 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.1709, "high": 0.1709, "low": 0.1683, "close": 0.1696, "volume": 195729.5, "close_time": 1772726399999, "quote_volume": 33115.13096, "trades": 299, "taker_buy_base": 66021.3, "taker_buy_quote": 11180.13082 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1694, "high": 0.1694, "low": 0.1662, "close": 0.1681, "volume": 106716.6, "close_time": 1772729999999, "quote_volume": 17894.47711, "trades": 201, "taker_buy_base": 56487.0, "taker_buy_quote": 9469.45746 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.1679, "high": 0.1686, "low": 0.1658, "close": 0.166, "volume": 67884.0, "close_time": 1772733599999, "quote_volume": 11341.45911, "trades": 124, "taker_buy_base": 17411.6, "taker_buy_quote": 2898.33737 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.1659, "high": 0.1671, "low": 0.1658, "close": 0.1664, "volume": 49710.5, "close_time": 1772737199999, "quote_volume": 8275.73947, "trades": 183, "taker_buy_base": 23580.1, "taker_buy_quote": 3926.64562 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.1663, "high": 0.1682, "low": 0.1663, "close": 0.1679, "volume": 66346.5, "close_time": 1772740799999, "quote_volume": 11109.25445, "trades": 150, "taker_buy_base": 33385.2, "taker_buy_quote": 5589.6497 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1678, "high": 0.1703, "low": 0.1678, "close": 0.1703, "volume": 101249.5, "close_time": 1772744399999, "quote_volume": 17183.52481, "trades": 185, "taker_buy_base": 55456.5, "taker_buy_quote": 9410.93514 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.17, "high": 0.1704, "low": 0.1688, "close": 0.169, "volume": 76203.4, "close_time": 1772747999999, "quote_volume": 12929.59956, "trades": 143, "taker_buy_base": 27432.1, "taker_buy_quote": 4657.94572 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.169, "high": 0.1697, "low": 0.1687, "close": 0.1695, "volume": 34403.8, "close_time": 1772751599999, "quote_volume": 5819.43226, "trades": 68, "taker_buy_base": 19352.6, "taker_buy_quote": 3275.46976 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.169, "high": 0.1692, "low": 0.1686, "close": 0.1691, "volume": 68657.0, "close_time": 1772755199999, "quote_volume": 11590.00514, "trades": 99, "taker_buy_base": 15763.1, "taker_buy_quote": 2663.0563 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1694, "high": 0.1699, "low": 0.1686, "close": 0.1686, "volume": 36214.0, "close_time": 1772758799999, "quote_volume": 6126.6854, "trades": 62, "taker_buy_base": 18083.8, "taker_buy_quote": 3061.35431 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.1687, "high": 0.1724, "low": 0.1687, "close": 0.1724, "volume": 92842.3, "close_time": 1772762399999, "quote_volume": 15827.20278, "trades": 166, "taker_buy_base": 47065.2, "taker_buy_quote": 8032.93453 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.1726, "high": 0.1743, "low": 0.1721, "close": 0.173, "volume": 155272.3, "close_time": 1772765999999, "quote_volume": 26904.05436, "trades": 212, "taker_buy_base": 79776.0, "taker_buy_quote": 13825.59338 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.173, "high": 0.173, "low": 0.1713, "close": 0.1714, "volume": 55899.5, "close_time": 1772769599999, "quote_volume": 9618.55465, "trades": 102, "taker_buy_base": 19880.0, "taker_buy_quote": 3421.29201 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.1716, "high": 0.1716, "low": 0.1693, "close": 0.1705, "volume": 35008.0, "close_time": 1772773199999, "quote_volume": 5962.39519, "trades": 60, "taker_buy_base": 18783.6, "taker_buy_quote": 3198.18739 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.1706, "high": 0.1706, "low": 0.1697, "close": 0.1704, "volume": 21640.0, "close_time": 1772776799999, "quote_volume": 3683.37217, "trades": 48, "taker_buy_base": 16766.4, "taker_buy_quote": 2853.94803 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.1706, "high": 0.1712, "low": 0.17, "close": 0.1708, "volume": 23767.7, "close_time": 1772780399999, "quote_volume": 4057.54143, "trades": 58, "taker_buy_base": 12542.2, "taker_buy_quote": 2140.12171 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.1708, "high": 0.1723, "low": 0.1703, "close": 0.1721, "volume": 31756.7, "close_time": 1772783999999, "quote_volume": 5440.14519, "trades": 53, "taker_buy_base": 21261.4, "taker_buy_quote": 3643.55964 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1719, "high": 0.1731, "low": 0.1712, "close": 0.1713, "volume": 38373.1, "close_time": 1772787599999, "quote_volume": 6613.13391, "trades": 81, "taker_buy_base": 13804.0, "taker_buy_quote": 2377.46957 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.1714, "high": 0.1714, "low": 0.169, "close": 0.1698, "volume": 37054.8, "close_time": 1772791199999, "quote_volume": 6296.9439, "trades": 98, "taker_buy_base": 13709.7, "taker_buy_quote": 2330.09143 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.1701, "high": 0.1712, "low": 0.1701, "close": 0.1704, "volume": 41082.0, "close_time": 1772794799999, "quote_volume": 7011.14614, "trades": 79, "taker_buy_base": 22654.2, "taker_buy_quote": 3867.33491 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.1701, "high": 0.1702, "low": 0.1671, "close": 0.1674, "volume": 167526.4, "close_time": 1772798399999, "quote_volume": 28211.15547, "trades": 254, "taker_buy_base": 63925.1, "taker_buy_quote": 10762.90373 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.1671, "high": 0.168, "low": 0.1661, "close": 0.167, "volume": 165409.8, "close_time": 1772801999999, "quote_volume": 27621.04691, "trades": 275, "taker_buy_base": 114275.0, "taker_buy_quote": 19090.39182 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.167, "high": 0.1671, "low": 0.164, "close": 0.164, "volume": 376246.2, "close_time": 1772805599999, "quote_volume": 62453.22545, "trades": 425, "taker_buy_base": 188013.5, "taker_buy_quote": 31219.51644 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.1637, "high": 0.1644, "low": 0.1608, "close": 0.1616, "volume": 207553.7, "close_time": 1772809199999, "quote_volume": 33737.21641, "trades": 414, "taker_buy_base": 131317.3, "taker_buy_quote": 21343.36836 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.1616, "high": 0.1628, "low": 0.1606, "close": 0.1611, "volume": 91914.5, "close_time": 1772812799999, "quote_volume": 14889.29501, "trades": 125, "taker_buy_base": 46267.5, "taker_buy_quote": 7495.72196 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.1608, "high": 0.1621, "low": 0.1606, "close": 0.1612, "volume": 138713.9, "close_time": 1772816399999, "quote_volume": 22382.9015, "trades": 217, "taker_buy_base": 64884.5, "taker_buy_quote": 10465.68298 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.1612, "high": 0.1615, "low": 0.1593, "close": 0.1599, "volume": 192246.3, "close_time": 1772819999999, "quote_volume": 30817.94915, "trades": 268, "taker_buy_base": 105179.0, "taker_buy_quote": 16855.36323 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.1599, "high": 0.1622, "low": 0.1599, "close": 0.1618, "volume": 117135.1, "close_time": 1772823599999, "quote_volume": 18936.71183, "trades": 212, "taker_buy_base": 44355.4, "taker_buy_quote": 7179.95824 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.1618, "high": 0.1626, "low": 0.1615, "close": 0.162, "volume": 86437.4, "close_time": 1772827199999, "quote_volume": 14008.2914, "trades": 134, "taker_buy_base": 59219.0, "taker_buy_quote": 9603.50264 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.1618, "high": 0.163, "low": 0.1618, "close": 0.1629, "volume": 95441.5, "close_time": 1772830799999, "quote_volume": 15479.4241, "trades": 207, "taker_buy_base": 48420.9, "taker_buy_quote": 7852.59 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.163, "high": 0.163, "low": 0.1619, "close": 0.1624, "volume": 41958.4, "close_time": 1772834399999, "quote_volume": 6811.08106, "trades": 110, "taker_buy_base": 23310.7, "taker_buy_quote": 3783.21512 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.1624, "high": 0.1627, "low": 0.162, "close": 0.1626, "volume": 28203.1, "close_time": 1772837999999, "quote_volume": 4577.04564, "trades": 56, "taker_buy_base": 5254.9, "taker_buy_quote": 853.43143 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.1633, "high": 0.1639, "low": 0.1621, "close": 0.1621, "volume": 71438.9, "close_time": 1772841599999, "quote_volume": 11637.14171, "trades": 86, "taker_buy_base": 20244.6, "taker_buy_quote": 3302.44633 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1617, "high": 0.1622, "low": 0.1617, "close": 0.1621, "volume": 4224.1, "close_time": 1772845199999, "quote_volume": 684.74301, "trades": 6, "taker_buy_base": 2618.9, "taker_buy_quote": 424.44017 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.1621, "high": 0.1621, "low": 0.1605, "close": 0.1608, "volume": 45964.1, "close_time": 1772848799999, "quote_volume": 7410.59748, "trades": 63, "taker_buy_base": 29092.9, "taker_buy_quote": 4689.57128 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.1605, "high": 0.161, "low": 0.1603, "close": 0.161, "volume": 7847.0, "close_time": 1772852399999, "quote_volume": 1260.83331, "trades": 13, "taker_buy_base": 531.9, "taker_buy_quote": 85.6359 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.1615, "high": 0.1616, "low": 0.1607, "close": 0.161, "volume": 4383.2, "close_time": 1772855999999, "quote_volume": 706.43924, "trades": 5, "taker_buy_base": 3544.1, "taker_buy_quote": 571.59587 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.1607, "high": 0.1629, "low": 0.1606, "close": 0.1627, "volume": 34672.6, "close_time": 1772859599999, "quote_volume": 5596.1045, "trades": 33, "taker_buy_base": 12477.7, "taker_buy_quote": 2013.11154 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.1622, "high": 0.1625, "low": 0.1615, "close": 0.1615, "volume": 29776.3, "close_time": 1772863199999, "quote_volume": 4820.50519, "trades": 68, "taker_buy_base": 14450.5, "taker_buy_quote": 2337.88109 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.1612, "high": 0.1612, "low": 0.1599, "close": 0.16, "volume": 67272.0, "close_time": 1772866799999, "quote_volume": 10796.56972, "trades": 103, "taker_buy_base": 16195.6, "taker_buy_quote": 2598.99135 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.16, "high": 0.1609, "low": 0.1597, "close": 0.1608, "volume": 35865.2, "close_time": 1772870399999, "quote_volume": 5742.19897, "trades": 65, "taker_buy_base": 17654.9, "taker_buy_quote": 2826.79581 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.1607, "high": 0.1618, "low": 0.1607, "close": 0.1611, "volume": 54958.7, "close_time": 1772873999999, "quote_volume": 8864.01867, "trades": 88, "taker_buy_base": 18198.5, "taker_buy_quote": 2932.27924 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.161, "high": 0.1621, "low": 0.161, "close": 0.1621, "volume": 18309.6, "close_time": 1772877599999, "quote_volume": 2961.56287, "trades": 39, "taker_buy_base": 13431.4, "taker_buy_quote": 2172.84268 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.1621, "high": 0.1624, "low": 0.1612, "close": 0.1613, "volume": 68298.0, "close_time": 1772881199999, "quote_volume": 11046.06413, "trades": 88, "taker_buy_base": 25137.7, "taker_buy_quote": 4066.56596 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.1611, "high": 0.1619, "low": 0.1596, "close": 0.16, "volume": 163382.7, "close_time": 1772884799999, "quote_volume": 26175.04057, "trades": 232, "taker_buy_base": 110940.6, "taker_buy_quote": 17770.04449 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.1601, "high": 0.1604, "low": 0.1575, "close": 0.1582, "volume": 117002.7, "close_time": 1772888399999, "quote_volume": 18593.00621, "trades": 224, "taker_buy_base": 59370.6, "taker_buy_quote": 9447.62011 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.1582, "high": 0.1586, "low": 0.1575, "close": 0.1578, "volume": 83624.0, "close_time": 1772891999999, "quote_volume": 13221.3203, "trades": 119, "taker_buy_base": 30285.5, "taker_buy_quote": 4790.08742 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.1578, "high": 0.1578, "low": 0.1561, "close": 0.1564, "volume": 145197.8, "close_time": 1772895599999, "quote_volume": 22813.33595, "trades": 224, "taker_buy_base": 71409.0, "taker_buy_quote": 11213.57032 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.156, "high": 0.1564, "low": 0.1542, "close": 0.155, "volume": 85429.6, "close_time": 1772899199999, "quote_volume": 13243.19631, "trades": 161, "taker_buy_base": 40535.0, "taker_buy_quote": 6285.94001 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.1549, "high": 0.1557, "low": 0.1547, "close": 0.1557, "volume": 36909.7, "close_time": 1772902799999, "quote_volume": 5728.22042, "trades": 83, "taker_buy_base": 20108.8, "taker_buy_quote": 3118.91893 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.1558, "high": 0.1565, "low": 0.1558, "close": 0.1563, "volume": 35551.8, "close_time": 1772906399999, "quote_volume": 5553.22441, "trades": 70, "taker_buy_base": 15467.8, "taker_buy_quote": 2415.86032 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.1564, "high": 0.1564, "low": 0.1553, "close": 0.1555, "volume": 80014.1, "close_time": 1772909999999, "quote_volume": 12463.06002, "trades": 134, "taker_buy_base": 29489.8, "taker_buy_quote": 4596.05399 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.1554, "high": 0.1556, "low": 0.1543, "close": 0.1547, "volume": 108403.4, "close_time": 1772913599999, "quote_volume": 16795.36375, "trades": 135, "taker_buy_base": 31048.1, "taker_buy_quote": 4817.05607 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.1548, "high": 0.1555, "low": 0.1544, "close": 0.1553, "volume": 31066.7, "close_time": 1772917199999, "quote_volume": 4812.56769, "trades": 58, "taker_buy_base": 12534.3, "taker_buy_quote": 1940.71152 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.1555, "high": 0.1557, "low": 0.1543, "close": 0.1544, "volume": 44929.2, "close_time": 1772920799999, "quote_volume": 6958.95019, "trades": 81, "taker_buy_base": 21380.0, "taker_buy_quote": 3312.88798 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.1548, "high": 0.1548, "low": 0.1533, "close": 0.1538, "volume": 28099.9, "close_time": 1772924399999, "quote_volume": 4328.81406, "trades": 42, "taker_buy_base": 8457.3, "taker_buy_quote": 1302.04995 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.1544, "high": 0.1556, "low": 0.1541, "close": 0.1553, "volume": 49311.5, "close_time": 1772927999999, "quote_volume": 7643.27121, "trades": 92, "taker_buy_base": 28088.6, "taker_buy_quote": 4355.58189 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1555, "high": 0.1557, "low": 0.1525, "close": 0.1526, "volume": 75429.3, "close_time": 1772931599999, "quote_volume": 11638.94751, "trades": 150, "taker_buy_base": 39152.3, "taker_buy_quote": 6046.03712 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.1525, "high": 0.1536, "low": 0.1521, "close": 0.1534, "volume": 91874.4, "close_time": 1772935199999, "quote_volume": 14042.13375, "trades": 152, "taker_buy_base": 35692.5, "taker_buy_quote": 5459.93756 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.1535, "high": 0.1539, "low": 0.1515, "close": 0.1515, "volume": 42578.5, "close_time": 1772938799999, "quote_volume": 6518.44683, "trades": 84, "taker_buy_base": 25003.8, "taker_buy_quote": 3829.70853 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.1517, "high": 0.152, "low": 0.151, "close": 0.1516, "volume": 81457.6, "close_time": 1772942399999, "quote_volume": 12339.67792, "trades": 120, "taker_buy_base": 45332.3, "taker_buy_quote": 6866.47526 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.1519, "high": 0.152, "low": 0.15, "close": 0.1508, "volume": 74819.9, "close_time": 1772945999999, "quote_volume": 11298.06007, "trades": 137, "taker_buy_base": 30922.9, "taker_buy_quote": 4667.29895 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.151, "high": 0.152, "low": 0.1509, "close": 0.1519, "volume": 39569.3, "close_time": 1772949599999, "quote_volume": 5991.25053, "trades": 77, "taker_buy_base": 26037.7, "taker_buy_quote": 3939.56481 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.1517, "high": 0.153, "low": 0.1513, "close": 0.1527, "volume": 56300.2, "close_time": 1772953199999, "quote_volume": 8548.28754, "trades": 95, "taker_buy_base": 41526.5, "taker_buy_quote": 6303.86744 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.153, "high": 0.1545, "low": 0.153, "close": 0.154, "volume": 33163.3, "close_time": 1772956799999, "quote_volume": 5105.4759, "trades": 74, "taker_buy_base": 14416.6, "taker_buy_quote": 2216.68739 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.1538, "high": 0.1551, "low": 0.1533, "close": 0.1551, "volume": 125497.1, "close_time": 1772960399999, "quote_volume": 19297.59301, "trades": 101, "taker_buy_base": 40561.5, "taker_buy_quote": 6242.84101 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.1547, "high": 0.1556, "low": 0.1547, "close": 0.1555, "volume": 20927.6, "close_time": 1772963999999, "quote_volume": 3250.0978, "trades": 49, "taker_buy_base": 12490.8, "taker_buy_quote": 1939.85052 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.1554, "high": 0.1559, "low": 0.1546, "close": 0.1552, "volume": 27254.1, "close_time": 1772967599999, "quote_volume": 4227.87602, "trades": 60, "taker_buy_base": 21965.9, "taker_buy_quote": 3406.85301 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.1548, "high": 0.1548, "low": 0.1519, "close": 0.1524, "volume": 146920.7, "close_time": 1772971199999, "quote_volume": 22446.95941, "trades": 223, "taker_buy_base": 48099.6, "taker_buy_quote": 7363.91802 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.1525, "high": 0.1534, "low": 0.1508, "close": 0.1526, "volume": 93468.1, "close_time": 1772974799999, "quote_volume": 14226.71279, "trades": 155, "taker_buy_base": 34872.5, "taker_buy_quote": 5303.29099 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.1527, "high": 0.1527, "low": 0.1503, "close": 0.1519, "volume": 125322.1, "close_time": 1772978399999, "quote_volume": 19005.28367, "trades": 221, "taker_buy_base": 65213.2, "taker_buy_quote": 9886.86029 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.1519, "high": 0.1523, "low": 0.1506, "close": 0.1517, "volume": 74857.0, "close_time": 1772981999999, "quote_volume": 11332.48996, "trades": 119, "taker_buy_base": 39505.4, "taker_buy_quote": 5987.38066 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.1516, "high": 0.1516, "low": 0.1507, "close": 0.1512, "volume": 21934.1, "close_time": 1772985599999, "quote_volume": 3314.29454, "trades": 50, "taker_buy_base": 10002.0, "taker_buy_quote": 1510.97256 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.151, "high": 0.151, "low": 0.1499, "close": 0.1502, "volume": 64991.7, "close_time": 1772989199999, "quote_volume": 9777.55503, "trades": 97, "taker_buy_base": 26158.9, "taker_buy_quote": 3937.5144 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.1504, "high": 0.1514, "low": 0.1504, "close": 0.1508, "volume": 23975.0, "close_time": 1772992799999, "quote_volume": 3616.03489, "trades": 41, "taker_buy_base": 10990.9, "taker_buy_quote": 1656.94454 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.1513, "high": 0.1514, "low": 0.1505, "close": 0.1507, "volume": 22258.5, "close_time": 1772996399999, "quote_volume": 3360.99985, "trades": 39, "taker_buy_base": 13324.4, "taker_buy_quote": 2012.64922 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.1509, "high": 0.1531, "low": 0.1509, "close": 0.1526, "volume": 42144.5, "close_time": 1772999999999, "quote_volume": 6412.60194, "trades": 70, "taker_buy_base": 17737.5, "taker_buy_quote": 2697.99451 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.1525, "high": 0.1526, "low": 0.1511, "close": 0.1517, "volume": 39929.8, "close_time": 1773003599999, "quote_volume": 6067.50284, "trades": 66, "taker_buy_base": 13824.8, "taker_buy_quote": 2104.37606 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.1519, "high": 0.152, "low": 0.1511, "close": 0.1518, "volume": 43926.8, "close_time": 1773007199999, "quote_volume": 6662.43975, "trades": 82, "taker_buy_base": 29730.9, "taker_buy_quote": 4510.4444 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.151, "high": 0.151, "low": 0.1481, "close": 0.1498, "volume": 272319.8, "close_time": 1773010799999, "quote_volume": 40672.31055, "trades": 459, "taker_buy_base": 130326.8, "taker_buy_quote": 19471.02698 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.1493, "high": 0.1499, "low": 0.1466, "close": 0.147, "volume": 152199.8, "close_time": 1773014399999, "quote_volume": 22532.01501, "trades": 211, "taker_buy_base": 77389.6, "taker_buy_quote": 11459.77783 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1469, "high": 0.1557, "low": 0.1469, "close": 0.155, "volume": 456610.1, "close_time": 1773017999999, "quote_volume": 69443.58438, "trades": 1134, "taker_buy_base": 251484.9, "taker_buy_quote": 38247.75233 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.1549, "high": 0.1583, "low": 0.1545, "close": 0.1547, "volume": 474973.1, "close_time": 1773021599999, "quote_volume": 74103.68485, "trades": 1212, "taker_buy_base": 246944.3, "taker_buy_quote": 38514.25474 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.1552, "high": 0.1567, "low": 0.1539, "close": 0.1557, "volume": 101566.8, "close_time": 1773025199999, "quote_volume": 15805.99611, "trades": 365, "taker_buy_base": 52391.7, "taker_buy_quote": 8159.16809 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.1557, "high": 0.1565, "low": 0.1551, "close": 0.156, "volume": 104743.5, "close_time": 1773028799999, "quote_volume": 16319.63276, "trades": 297, "taker_buy_base": 57560.0, "taker_buy_quote": 8970.12739 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.1558, "high": 0.1574, "low": 0.155, "close": 0.1559, "volume": 59012.0, "close_time": 1773032399999, "quote_volume": 9234.0559, "trades": 105, "taker_buy_base": 25491.8, "taker_buy_quote": 3989.89389 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.1559, "high": 0.1598, "low": 0.1559, "close": 0.1587, "volume": 156475.7, "close_time": 1773035999999, "quote_volume": 24711.09692, "trades": 278, "taker_buy_base": 85423.7, "taker_buy_quote": 13473.03203 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.1583, "high": 0.1583, "low": 0.1562, "close": 0.1562, "volume": 88658.1, "close_time": 1773039599999, "quote_volume": 13954.67244, "trades": 165, "taker_buy_base": 57324.9, "taker_buy_quote": 9033.09158 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.1562, "high": 0.158, "low": 0.155, "close": 0.1571, "volume": 152881.0, "close_time": 1773043199999, "quote_volume": 23954.19585, "trades": 185, "taker_buy_base": 71037.4, "taker_buy_quote": 11150.75387 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.1566, "high": 0.1566, "low": 0.1544, "close": 0.1549, "volume": 118220.7, "close_time": 1773046799999, "quote_volume": 18377.18792, "trades": 167, "taker_buy_base": 41061.2, "taker_buy_quote": 6379.53239 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.155, "high": 0.1557, "low": 0.1546, "close": 0.1549, "volume": 67458.8, "close_time": 1773050399999, "quote_volume": 10467.39211, "trades": 109, "taker_buy_base": 28831.7, "taker_buy_quote": 4473.36143 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.155, "high": 0.155, "low": 0.1519, "close": 0.1523, "volume": 96417.0, "close_time": 1773053999999, "quote_volume": 14760.07838, "trades": 127, "taker_buy_base": 33369.7, "taker_buy_quote": 5106.88217 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.1524, "high": 0.1535, "low": 0.1514, "close": 0.1535, "volume": 71669.6, "close_time": 1773057599999, "quote_volume": 10900.37262, "trades": 104, "taker_buy_base": 39188.5, "taker_buy_quote": 5967.81519 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.1531, "high": 0.1546, "low": 0.1531, "close": 0.1538, "volume": 71762.9, "close_time": 1773061199999, "quote_volume": 11048.47686, "trades": 129, "taker_buy_base": 44271.4, "taker_buy_quote": 6816.47562 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.1537, "high": 0.1548, "low": 0.1536, "close": 0.1543, "volume": 89674.7, "close_time": 1773064799999, "quote_volume": 13826.70813, "trades": 143, "taker_buy_base": 61900.7, "taker_buy_quote": 9546.4097 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.1544, "high": 0.1544, "low": 0.1529, "close": 0.1537, "volume": 74816.4, "close_time": 1773068399999, "quote_volume": 11488.71222, "trades": 115, "taker_buy_base": 43095.3, "taker_buy_quote": 6618.25666 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.1535, "high": 0.1535, "low": 0.1522, "close": 0.1527, "volume": 23579.1, "close_time": 1773071999999, "quote_volume": 3604.91276, "trades": 51, "taker_buy_base": 12141.8, "taker_buy_quote": 1856.54601 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.1527, "high": 0.1531, "low": 0.152, "close": 0.152, "volume": 40968.0, "close_time": 1773075599999, "quote_volume": 6252.84233, "trades": 60, "taker_buy_base": 18160.9, "taker_buy_quote": 2770.79988 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.1521, "high": 0.1525, "low": 0.1519, "close": 0.1523, "volume": 20454.7, "close_time": 1773079199999, "quote_volume": 3113.32036, "trades": 38, "taker_buy_base": 12900.5, "taker_buy_quote": 1963.6268 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.1521, "high": 0.1527, "low": 0.1512, "close": 0.1518, "volume": 38731.1, "close_time": 1773082799999, "quote_volume": 5891.97625, "trades": 82, "taker_buy_base": 21148.0, "taker_buy_quote": 3218.15449 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.1518, "high": 0.1535, "low": 0.151, "close": 0.1514, "volume": 54442.7, "close_time": 1773086399999, "quote_volume": 8286.5163, "trades": 78, "taker_buy_base": 14950.9, "taker_buy_quote": 2275.07399 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.1513, "high": 0.1514, "low": 0.1493, "close": 0.1501, "volume": 115574.5, "close_time": 1773089999999, "quote_volume": 17355.77158, "trades": 176, "taker_buy_base": 68794.6, "taker_buy_quote": 10315.44468 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.1503, "high": 0.152, "low": 0.1503, "close": 0.1517, "volume": 96820.8, "close_time": 1773093599999, "quote_volume": 14653.67912, "trades": 146, "taker_buy_base": 19156.7, "taker_buy_quote": 2899.51891 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.1519, "high": 0.1519, "low": 0.1502, "close": 0.1505, "volume": 52516.7, "close_time": 1773097199999, "quote_volume": 7914.31596, "trades": 75, "taker_buy_base": 28335.3, "taker_buy_quote": 4273.00052 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.1505, "high": 0.1511, "low": 0.15, "close": 0.1511, "volume": 91849.1, "close_time": 1773100799999, "quote_volume": 13844.78604, "trades": 155, "taker_buy_base": 40558.6, "taker_buy_quote": 6117.5115 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1509, "high": 0.1515, "low": 0.1503, "close": 0.1505, "volume": 75967.8, "close_time": 1773104399999, "quote_volume": 11451.81089, "trades": 109, "taker_buy_base": 36375.4, "taker_buy_quote": 5488.6831 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.1504, "high": 0.1512, "low": 0.1497, "close": 0.1511, "volume": 44613.4, "close_time": 1773107999999, "quote_volume": 6706.75283, "trades": 76, "taker_buy_base": 31826.2, "taker_buy_quote": 4785.39408 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.1507, "high": 0.1538, "low": 0.1503, "close": 0.1523, "volume": 77791.8, "close_time": 1773111599999, "quote_volume": 11859.03446, "trades": 166, "taker_buy_base": 46536.6, "taker_buy_quote": 7089.35904 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.152, "high": 0.1528, "low": 0.1509, "close": 0.1511, "volume": 80291.1, "close_time": 1773115199999, "quote_volume": 12184.02367, "trades": 72, "taker_buy_base": 52704.4, "taker_buy_quote": 8004.64811 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.151, "high": 0.1525, "low": 0.1506, "close": 0.1521, "volume": 96770.0, "close_time": 1773118799999, "quote_volume": 14645.1854, "trades": 146, "taker_buy_base": 43783.2, "taker_buy_quote": 6631.91759 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.1523, "high": 0.1523, "low": 0.151, "close": 0.1512, "volume": 47234.7, "close_time": 1773122399999, "quote_volume": 7161.81729, "trades": 101, "taker_buy_base": 22678.0, "taker_buy_quote": 3442.59796 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.1513, "high": 0.1514, "low": 0.1505, "close": 0.151, "volume": 13419.8, "close_time": 1773125999999, "quote_volume": 2027.44066, "trades": 30, "taker_buy_base": 7248.2, "taker_buy_quote": 1095.12556 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.1513, "high": 0.1533, "low": 0.1513, "close": 0.1525, "volume": 79724.5, "close_time": 1773129599999, "quote_volume": 12121.66511, "trades": 158, "taker_buy_base": 39897.3, "taker_buy_quote": 6065.34588 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.1528, "high": 0.1536, "low": 0.1523, "close": 0.1523, "volume": 31971.0, "close_time": 1773133199999, "quote_volume": 4894.10677, "trades": 57, "taker_buy_base": 18528.4, "taker_buy_quote": 2836.47598 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.1524, "high": 0.1533, "low": 0.1519, "close": 0.1533, "volume": 62968.3, "close_time": 1773136799999, "quote_volume": 9595.84809, "trades": 115, "taker_buy_base": 36023.3, "taker_buy_quote": 5490.93958 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.1532, "high": 0.1536, "low": 0.1525, "close": 0.1535, "volume": 15473.3, "close_time": 1773140399999, "quote_volume": 2369.2296, "trades": 31, "taker_buy_base": 8285.2, "taker_buy_quote": 1269.15647 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.1532, "high": 0.1537, "low": 0.1526, "close": 0.1527, "volume": 42179.4, "close_time": 1773143999999, "quote_volume": 6458.11661, "trades": 79, "taker_buy_base": 18227.2, "taker_buy_quote": 2792.46543 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.1526, "high": 0.1526, "low": 0.1512, "close": 0.1518, "volume": 234398.1, "close_time": 1773147599999, "quote_volume": 35624.14703, "trades": 234, "taker_buy_base": 71040.6, "taker_buy_quote": 10793.01809 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.1519, "high": 0.1529, "low": 0.1502, "close": 0.151, "volume": 181234.2, "close_time": 1773151199999, "quote_volume": 27528.62095, "trades": 144, "taker_buy_base": 132329.6, "taker_buy_quote": 20132.91612 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.1508, "high": 0.1535, "low": 0.1493, "close": 0.1535, "volume": 82151.8, "close_time": 1773154799999, "quote_volume": 12439.58448, "trades": 121, "taker_buy_base": 29051.8, "taker_buy_quote": 4396.49886 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.1537, "high": 0.1537, "low": 0.1507, "close": 0.1529, "volume": 212650.1, "close_time": 1773158399999, "quote_volume": 32251.15316, "trades": 361, "taker_buy_base": 76322.1, "taker_buy_quote": 11572.53186 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.1533, "high": 0.1543, "low": 0.1525, "close": 0.1534, "volume": 159588.3, "close_time": 1773161999999, "quote_volume": 24496.49715, "trades": 209, "taker_buy_base": 65630.7, "taker_buy_quote": 10077.60352 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.1533, "high": 0.1543, "low": 0.1524, "close": 0.1526, "volume": 344083.6, "close_time": 1773165599999, "quote_volume": 52770.05513, "trades": 585, "taker_buy_base": 155689.7, "taker_buy_quote": 23885.86143 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.1526, "high": 0.1537, "low": 0.1509, "close": 0.1514, "volume": 347690.8, "close_time": 1773169199999, "quote_volume": 52960.82295, "trades": 768, "taker_buy_base": 178144.1, "taker_buy_quote": 27136.17712 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.1513, "high": 0.1516, "low": 0.1504, "close": 0.1505, "volume": 80026.7, "close_time": 1773172799999, "quote_volume": 12071.25763, "trades": 108, "taker_buy_base": 44321.8, "taker_buy_quote": 6683.07102 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.1504, "high": 0.1514, "low": 0.1502, "close": 0.1513, "volume": 57466.3, "close_time": 1773176399999, "quote_volume": 8669.57647, "trades": 85, "taker_buy_base": 24034.7, "taker_buy_quote": 3625.9883 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.1513, "high": 0.1517, "low": 0.1498, "close": 0.1503, "volume": 44429.3, "close_time": 1773179999999, "quote_volume": 6697.42241, "trades": 54, "taker_buy_base": 15403.2, "taker_buy_quote": 2320.67973 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.15, "high": 0.151, "low": 0.1497, "close": 0.151, "volume": 50611.2, "close_time": 1773183599999, "quote_volume": 7604.45073, "trades": 80, "taker_buy_base": 26848.6, "taker_buy_quote": 4036.10939 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.1509, "high": 0.151, "low": 0.15, "close": 0.1508, "volume": 25899.9, "close_time": 1773187199999, "quote_volume": 3899.57805, "trades": 43, "taker_buy_base": 11497.2, "taker_buy_quote": 1731.18615 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1508, "high": 0.1508, "low": 0.1474, "close": 0.1489, "volume": 127058.9, "close_time": 1773190799999, "quote_volume": 18917.11917, "trades": 202, "taker_buy_base": 64017.9, "taker_buy_quote": 9534.4989 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.1487, "high": 0.1497, "low": 0.1487, "close": 0.1491, "volume": 122472.9, "close_time": 1773194399999, "quote_volume": 18253.94612, "trades": 141, "taker_buy_base": 49739.6, "taker_buy_quote": 7411.16171 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.149, "high": 0.1492, "low": 0.1468, "close": 0.1473, "volume": 127450.3, "close_time": 1773197999999, "quote_volume": 18839.83284, "trades": 209, "taker_buy_base": 60158.2, "taker_buy_quote": 8896.20196 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.1474, "high": 0.1477, "low": 0.1459, "close": 0.1462, "volume": 57299.6, "close_time": 1773201599999, "quote_volume": 8410.0174, "trades": 98, "taker_buy_base": 36396.4, "taker_buy_quote": 5344.21107 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.1462, "high": 0.1462, "low": 0.1444, "close": 0.1459, "volume": 136755.1, "close_time": 1773205199999, "quote_volume": 19884.11387, "trades": 189, "taker_buy_base": 62289.3, "taker_buy_quote": 9061.79701 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.1458, "high": 0.1461, "low": 0.1444, "close": 0.145, "volume": 54031.0, "close_time": 1773208799999, "quote_volume": 7849.28544, "trades": 103, "taker_buy_base": 28676.5, "taker_buy_quote": 4163.28338 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.1449, "high": 0.1487, "low": 0.1444, "close": 0.1485, "volume": 120782.1, "close_time": 1773212399999, "quote_volume": 17777.35789, "trades": 182, "taker_buy_base": 62579.2, "taker_buy_quote": 9219.41941 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.1487, "high": 0.149, "low": 0.1475, "close": 0.1477, "volume": 105136.8, "close_time": 1773215999999, "quote_volume": 15588.12321, "trades": 147, "taker_buy_base": 32764.4, "taker_buy_quote": 4860.76063 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.1473, "high": 0.1477, "low": 0.1451, "close": 0.1457, "volume": 122561.2, "close_time": 1773219599999, "quote_volume": 17942.12406, "trades": 141, "taker_buy_base": 65481.8, "taker_buy_quote": 9593.18707 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.1459, "high": 0.1464, "low": 0.1458, "close": 0.146, "volume": 21898.8, "close_time": 1773223199999, "quote_volume": 3198.54441, "trades": 44, "taker_buy_base": 11445.2, "taker_buy_quote": 1670.81269 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.1462, "high": 0.1462, "low": 0.1453, "close": 0.1454, "volume": 32931.8, "close_time": 1773226799999, "quote_volume": 4803.85185, "trades": 56, "taker_buy_base": 18884.4, "taker_buy_quote": 2755.68569 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.1453, "high": 0.1457, "low": 0.1441, "close": 0.1449, "volume": 129244.9, "close_time": 1773230399999, "quote_volume": 18725.09974, "trades": 184, "taker_buy_base": 87677.7, "taker_buy_quote": 12715.61215 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.1452, "high": 0.1473, "low": 0.145, "close": 0.1461, "volume": 218332.4, "close_time": 1773233999999, "quote_volume": 31937.45325, "trades": 258, "taker_buy_base": 105529.6, "taker_buy_quote": 15452.33033 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.1463, "high": 0.1493, "low": 0.1459, "close": 0.1474, "volume": 211567.8, "close_time": 1773237599999, "quote_volume": 31206.5457, "trades": 252, "taker_buy_base": 87630.1, "taker_buy_quote": 12890.60231 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.1475, "high": 0.1502, "low": 0.1475, "close": 0.1485, "volume": 153089.6, "close_time": 1773241199999, "quote_volume": 22756.79044, "trades": 163, "taker_buy_base": 80964.1, "taker_buy_quote": 12035.92153 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.1486, "high": 0.1526, "low": 0.1475, "close": 0.1521, "volume": 389423.1, "close_time": 1773244799999, "quote_volume": 58478.19084, "trades": 450, "taker_buy_base": 217723.5, "taker_buy_quote": 32699.22571 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.1516, "high": 0.1713, "low": 0.1515, "close": 0.1657, "volume": 3868505.3, "close_time": 1773248399999, "quote_volume": 633788.7231, "trades": 7702, "taker_buy_base": 1955059.5, "taker_buy_quote": 319784.6 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.166, "high": 0.1691, "low": 0.1611, "close": 0.1654, "volume": 969928.6, "close_time": 1773251999999, "quote_volume": 159666.74991, "trades": 2349, "taker_buy_base": 484782.8, "taker_buy_quote": 79754.16933 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.1645, "high": 0.1663, "low": 0.1616, "close": 0.1623, "volume": 441407.2, "close_time": 1773255599999, "quote_volume": 72426.21113, "trades": 761, "taker_buy_base": 191459.5, "taker_buy_quote": 31461.07272 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.1623, "high": 0.1641, "low": 0.1618, "close": 0.1627, "volume": 432386.8, "close_time": 1773259199999, "quote_volume": 70480.65819, "trades": 558, "taker_buy_base": 227035.1, "taker_buy_quote": 37033.79636 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.1635, "high": 0.1761, "low": 0.1615, "close": 0.1702, "volume": 2810152.0, "close_time": 1773262799999, "quote_volume": 477249.09008, "trades": 4434, "taker_buy_base": 1364217.9, "taker_buy_quote": 231682.34213 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.1703, "high": 0.1706, "low": 0.1649, "close": 0.1692, "volume": 1311457.9, "close_time": 1773266399999, "quote_volume": 219891.30532, "trades": 2241, "taker_buy_base": 620234.1, "taker_buy_quote": 104068.08509 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.1693, "high": 0.1721, "low": 0.1664, "close": 0.172, "volume": 802071.1, "close_time": 1773269999999, "quote_volume": 135484.87058, "trades": 1029, "taker_buy_base": 425514.0, "taker_buy_quote": 71918.50049 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.1718, "high": 0.18, "low": 0.1705, "close": 0.1729, "volume": 1326513.9, "close_time": 1773273599999, "quote_volume": 231666.15621, "trades": 3418, "taker_buy_base": 530697.8, "taker_buy_quote": 92613.81251 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1728, "high": 0.1926, "low": 0.1712, "close": 0.1926, "volume": 3479743.9, "close_time": 1773277199999, "quote_volume": 635982.92425, "trades": 9575, "taker_buy_base": 1875771.0, "taker_buy_quote": 342825.0743 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.1924, "high": 0.2014, "low": 0.1881, "close": 0.1895, "volume": 3782351.7, "close_time": 1773280799999, "quote_volume": 737455.65034, "trades": 10521, "taker_buy_base": 1889119.6, "taker_buy_quote": 368417.27519 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.1895, "high": 0.1931, "low": 0.1805, "close": 0.1821, "volume": 1251874.6, "close_time": 1773284399999, "quote_volume": 231347.17547, "trades": 3781, "taker_buy_base": 605908.0, "taker_buy_quote": 112102.99837 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.1821, "high": 0.1885, "low": 0.1805, "close": 0.1853, "volume": 546633.1, "close_time": 1773287999999, "quote_volume": 101222.10689, "trades": 1155, "taker_buy_base": 300064.0, "taker_buy_quote": 55561.96786 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.1855, "high": 0.1888, "low": 0.1825, "close": 0.1882, "volume": 458763.0, "close_time": 1773291599999, "quote_volume": 84973.34277, "trades": 1114, "taker_buy_base": 221950.2, "taker_buy_quote": 41082.9924 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.1882, "high": 0.1901, "low": 0.1769, "close": 0.1814, "volume": 995012.5, "close_time": 1773295199999, "quote_volume": 181872.75944, "trades": 2069, "taker_buy_base": 487064.1, "taker_buy_quote": 89175.72043 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.1813, "high": 0.1831, "low": 0.1796, "close": 0.1802, "volume": 473799.3, "close_time": 1773298799999, "quote_volume": 85942.31029, "trades": 1155, "taker_buy_base": 233898.9, "taker_buy_quote": 42454.56257 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.18, "high": 0.1806, "low": 0.1733, "close": 0.1744, "volume": 516316.0, "close_time": 1773302399999, "quote_volume": 91444.33368, "trades": 872, "taker_buy_base": 209937.7, "taker_buy_quote": 37105.10754 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.1741, "high": 0.176, "low": 0.1721, "close": 0.1746, "volume": 437595.8, "close_time": 1773305999999, "quote_volume": 76135.57808, "trades": 746, "taker_buy_base": 210184.6, "taker_buy_quote": 36577.84613 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.1741, "high": 0.1745, "low": 0.1711, "close": 0.1725, "volume": 257195.9, "close_time": 1773309599999, "quote_volume": 44404.14873, "trades": 409, "taker_buy_base": 101038.1, "taker_buy_quote": 17439.57562 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.1724, "high": 0.1761, "low": 0.1719, "close": 0.1761, "volume": 350145.6, "close_time": 1773313199999, "quote_volume": 60977.33419, "trades": 520, "taker_buy_base": 169394.3, "taker_buy_quote": 29497.87292 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.1761, "high": 0.1768, "low": 0.1731, "close": 0.1747, "volume": 734700.1, "close_time": 1773316799999, "quote_volume": 128954.23102, "trades": 993, "taker_buy_base": 277365.2, "taker_buy_quote": 48632.5206 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.1747, "high": 0.1756, "low": 0.173, "close": 0.1734, "volume": 523116.6, "close_time": 1773320399999, "quote_volume": 91097.81256, "trades": 667, "taker_buy_base": 281734.5, "taker_buy_quote": 49055.196 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.1736, "high": 0.1742, "low": 0.1695, "close": 0.1703, "volume": 539546.4, "close_time": 1773323999999, "quote_volume": 92485.97684, "trades": 726, "taker_buy_base": 226917.1, "taker_buy_quote": 38951.28423 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.1702, "high": 0.1718, "low": 0.1684, "close": 0.1712, "volume": 436464.4, "close_time": 1773327599999, "quote_volume": 74241.77361, "trades": 683, "taker_buy_base": 204768.5, "taker_buy_quote": 34843.76338 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.1712, "high": 0.1718, "low": 0.1695, "close": 0.17, "volume": 282545.1, "close_time": 1773331199999, "quote_volume": 48147.4103, "trades": 416, "taker_buy_base": 124723.2, "taker_buy_quote": 21259.52651 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.1699, "high": 0.1701, "low": 0.1674, "close": 0.1675, "volume": 197265.4, "close_time": 1773334799999, "quote_volume": 33302.75755, "trades": 399, "taker_buy_base": 86539.9, "taker_buy_quote": 14613.58817 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.1674, "high": 0.169, "low": 0.1664, "close": 0.1687, "volume": 161914.7, "close_time": 1773338399999, "quote_volume": 27110.26235, "trades": 264, "taker_buy_base": 63201.2, "taker_buy_quote": 10588.37546 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.1685, "high": 0.1699, "low": 0.1678, "close": 0.1691, "volume": 180238.6, "close_time": 1773341999999, "quote_volume": 30485.46915, "trades": 223, "taker_buy_base": 79763.8, "taker_buy_quote": 13495.85133 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.1692, "high": 0.1694, "low": 0.1674, "close": 0.1683, "volume": 233208.2, "close_time": 1773345599999, "quote_volume": 39245.76231, "trades": 283, "taker_buy_base": 97622.5, "taker_buy_quote": 16433.79245 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.1684, "high": 0.1686, "low": 0.1647, "close": 0.1656, "volume": 354577.0, "close_time": 1773349199999, "quote_volume": 59044.92419, "trades": 417, "taker_buy_base": 161436.0, "taker_buy_quote": 26865.864 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.1657, "high": 0.1663, "low": 0.165, "close": 0.1662, "volume": 213146.6, "close_time": 1773352799999, "quote_volume": 35283.61911, "trades": 169, "taker_buy_base": 135795.6, "taker_buy_quote": 22471.94723 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.1665, "high": 0.1672, "low": 0.1656, "close": 0.1659, "volume": 217236.3, "close_time": 1773356399999, "quote_volume": 36186.20667, "trades": 250, "taker_buy_base": 117569.2, "taker_buy_quote": 19599.73298 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.1659, "high": 0.167, "low": 0.1644, "close": 0.1665, "volume": 208075.2, "close_time": 1773359999999, "quote_volume": 34486.48185, "trades": 327, "taker_buy_base": 104685.6, "taker_buy_quote": 17369.46822 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1665, "high": 0.1727, "low": 0.165, "close": 0.1679, "volume": 1507966.7, "close_time": 1773363599999, "quote_volume": 254972.72018, "trades": 3490, "taker_buy_base": 775616.6, "taker_buy_quote": 131150.16929 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.168, "high": 0.1707, "low": 0.168, "close": 0.1703, "volume": 213264.2, "close_time": 1773367199999, "quote_volume": 36110.26886, "trades": 501, "taker_buy_base": 103364.6, "taker_buy_quote": 17503.32164 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.1707, "high": 0.1732, "low": 0.1702, "close": 0.172, "volume": 286470.5, "close_time": 1773370799999, "quote_volume": 49266.73837, "trades": 593, "taker_buy_base": 132239.9, "taker_buy_quote": 22752.68765 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.172, "high": 0.1736, "low": 0.1711, "close": 0.1722, "volume": 113281.0, "close_time": 1773374399999, "quote_volume": 19532.81372, "trades": 199, "taker_buy_base": 55086.4, "taker_buy_quote": 9500.75689 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.1723, "high": 0.1757, "low": 0.1721, "close": 0.1755, "volume": 420477.3, "close_time": 1773377999999, "quote_volume": 73025.2719, "trades": 581, "taker_buy_base": 202301.2, "taker_buy_quote": 35180.29658 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.1755, "high": 0.1766, "low": 0.1708, "close": 0.1715, "volume": 309784.9, "close_time": 1773381599999, "quote_volume": 53844.3351, "trades": 419, "taker_buy_base": 120725.5, "taker_buy_quote": 20979.47444 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.1716, "high": 0.1718, "low": 0.1696, "close": 0.1696, "volume": 106659.5, "close_time": 1773385199999, "quote_volume": 18214.25257, "trades": 162, "taker_buy_base": 47947.3, "taker_buy_quote": 8193.86097 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.1693, "high": 0.1719, "low": 0.1692, "close": 0.1698, "volume": 292275.8, "close_time": 1773388799999, "quote_volume": 49984.36586, "trades": 318, "taker_buy_base": 134219.7, "taker_buy_quote": 22962.21236 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.1693, "high": 0.1693, "low": 0.1668, "close": 0.1672, "volume": 191290.2, "close_time": 1773392399999, "quote_volume": 32107.02684, "trades": 261, "taker_buy_base": 82872.2, "taker_buy_quote": 13915.21055 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.1673, "high": 0.1689, "low": 0.1673, "close": 0.1683, "volume": 100814.1, "close_time": 1773395999999, "quote_volume": 16959.0378, "trades": 139, "taker_buy_base": 63560.0, "taker_buy_quote": 10701.88852 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.1682, "high": 0.1694, "low": 0.1678, "close": 0.1678, "volume": 108109.8, "close_time": 1773399599999, "quote_volume": 18230.07716, "trades": 122, "taker_buy_base": 49598.8, "taker_buy_quote": 8358.79912 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.1676, "high": 0.1678, "low": 0.1645, "close": 0.1646, "volume": 118252.6, "close_time": 1773403199999, "quote_volume": 19594.13998, "trades": 128, "taker_buy_base": 54558.3, "taker_buy_quote": 9044.67086 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1646, "high": 0.1662, "low": 0.1639, "close": 0.1656, "volume": 191385.0, "close_time": 1773406799999, "quote_volume": 31620.57192, "trades": 287, "taker_buy_base": 85862.4, "taker_buy_quote": 14193.15603 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.1657, "high": 0.1677, "low": 0.1656, "close": 0.1672, "volume": 200316.0, "close_time": 1773410399999, "quote_volume": 33355.08471, "trades": 341, "taker_buy_base": 97109.2, "taker_buy_quote": 16166.32822 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.1675, "high": 0.168, "low": 0.1643, "close": 0.1649, "volume": 265305.1, "close_time": 1773413999999, "quote_volume": 44099.47936, "trades": 436, "taker_buy_base": 113100.5, "taker_buy_quote": 18800.52094 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.1654, "high": 0.1666, "low": 0.1649, "close": 0.1656, "volume": 113751.0, "close_time": 1773417599999, "quote_volume": 18867.24202, "trades": 209, "taker_buy_base": 58196.4, "taker_buy_quote": 9654.04405 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1657, "high": 0.1663, "low": 0.162, "close": 0.1639, "volume": 155142.3, "close_time": 1773421199999, "quote_volume": 25429.15271, "trades": 198, "taker_buy_base": 48996.1, "taker_buy_quote": 8027.49657 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.1639, "high": 0.1654, "low": 0.1608, "close": 0.1621, "volume": 167934.3, "close_time": 1773424799999, "quote_volume": 27370.78289, "trades": 175, "taker_buy_base": 84702.0, "taker_buy_quote": 13834.54273 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.1625, "high": 0.1627, "low": 0.161, "close": 0.1613, "volume": 88104.8, "close_time": 1773428399999, "quote_volume": 14271.65575, "trades": 105, "taker_buy_base": 43191.5, "taker_buy_quote": 7011.51349 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.1612, "high": 0.162, "low": 0.1606, "close": 0.1618, "volume": 56409.0, "close_time": 1773431999999, "quote_volume": 9091.04245, "trades": 88, "taker_buy_base": 37661.2, "taker_buy_quote": 6070.18947 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.1618, "high": 0.1623, "low": 0.1615, "close": 0.1618, "volume": 83523.3, "close_time": 1773435599999, "quote_volume": 13523.18561, "trades": 88, "taker_buy_base": 40770.5, "taker_buy_quote": 6605.13102 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.1619, "high": 0.1631, "low": 0.161, "close": 0.161, "volume": 102655.9, "close_time": 1773439199999, "quote_volume": 16668.18084, "trades": 162, "taker_buy_base": 72122.4, "taker_buy_quote": 11719.39368 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.161, "high": 0.161, "low": 0.1584, "close": 0.1591, "volume": 223060.1, "close_time": 1773442799999, "quote_volume": 35554.82094, "trades": 276, "taker_buy_base": 79696.9, "taker_buy_quote": 12694.95492 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.1589, "high": 0.1612, "low": 0.1589, "close": 0.1609, "volume": 101398.4, "close_time": 1773446399999, "quote_volume": 16187.35389, "trades": 150, "taker_buy_base": 75430.4, "taker_buy_quote": 12043.54705 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1611, "high": 0.1615, "low": 0.1578, "close": 0.1582, "volume": 239531.6, "close_time": 1773449999999, "quote_volume": 38226.12773, "trades": 311, "taker_buy_base": 79676.3, "taker_buy_quote": 12729.70241 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.1581, "high": 0.1594, "low": 0.1578, "close": 0.1592, "volume": 70974.8, "close_time": 1773453599999, "quote_volume": 11260.46749, "trades": 179, "taker_buy_base": 42800.3, "taker_buy_quote": 6786.5288 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.1592, "high": 0.1593, "low": 0.158, "close": 0.1589, "volume": 82720.5, "close_time": 1773457199999, "quote_volume": 13119.66833, "trades": 118, "taker_buy_base": 46640.8, "taker_buy_quote": 7396.15248 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.1588, "high": 0.1623, "low": 0.1588, "close": 0.1611, "volume": 310804.5, "close_time": 1773460799999, "quote_volume": 49950.39696, "trades": 362, "taker_buy_base": 160872.5, "taker_buy_quote": 25854.33941 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.1609, "high": 0.1619, "low": 0.1595, "close": 0.1595, "volume": 188480.0, "close_time": 1773464399999, "quote_volume": 30310.83065, "trades": 252, "taker_buy_base": 96395.8, "taker_buy_quote": 15513.6766 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.1595, "high": 0.1603, "low": 0.1594, "close": 0.16, "volume": 45033.1, "close_time": 1773467999999, "quote_volume": 7196.56696, "trades": 67, "taker_buy_base": 19581.1, "taker_buy_quote": 3129.07992 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.1598, "high": 0.1598, "low": 0.1583, "close": 0.1593, "volume": 53231.8, "close_time": 1773471599999, "quote_volume": 8470.39396, "trades": 68, "taker_buy_base": 22995.9, "taker_buy_quote": 3655.93722 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.1595, "high": 0.1606, "low": 0.1594, "close": 0.1595, "volume": 53757.1, "close_time": 1773475199999, "quote_volume": 8602.20209, "trades": 93, "taker_buy_base": 37322.2, "taker_buy_quote": 5973.27944 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.1594, "high": 0.1596, "low": 0.1578, "close": 0.1588, "volume": 319979.8, "close_time": 1773478799999, "quote_volume": 50764.36768, "trades": 269, "taker_buy_base": 73323.2, "taker_buy_quote": 11645.50506 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.1588, "high": 0.16, "low": 0.1585, "close": 0.1596, "volume": 75153.9, "close_time": 1773482399999, "quote_volume": 11971.40598, "trades": 102, "taker_buy_base": 37497.0, "taker_buy_quote": 5966.03151 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.1596, "high": 0.1597, "low": 0.1586, "close": 0.1586, "volume": 72635.0, "close_time": 1773485999999, "quote_volume": 11559.63969, "trades": 103, "taker_buy_base": 49133.5, "taker_buy_quote": 7818.82532 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.1587, "high": 0.1594, "low": 0.1587, "close": 0.1593, "volume": 30002.6, "close_time": 1773489599999, "quote_volume": 4773.96416, "trades": 48, "taker_buy_base": 25156.1, "taker_buy_quote": 4002.30965 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.1595, "high": 0.1605, "low": 0.1593, "close": 0.1602, "volume": 45104.0, "close_time": 1773493199999, "quote_volume": 7214.88117, "trades": 56, "taker_buy_base": 31633.8, "taker_buy_quote": 5063.09708 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.1601, "high": 0.1609, "low": 0.1599, "close": 0.1604, "volume": 70765.3, "close_time": 1773496799999, "quote_volume": 11348.40307, "trades": 82, "taker_buy_base": 45274.3, "taker_buy_quote": 7257.07589 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.1603, "high": 0.1604, "low": 0.1581, "close": 0.1583, "volume": 43973.3, "close_time": 1773500399999, "quote_volume": 6984.73905, "trades": 56, "taker_buy_base": 4049.6, "taker_buy_quote": 642.874 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.1584, "high": 0.1593, "low": 0.1582, "close": 0.1591, "volume": 59210.7, "close_time": 1773503999999, "quote_volume": 9410.2793, "trades": 62, "taker_buy_base": 38328.9, "taker_buy_quote": 6088.9666 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.159, "high": 0.1592, "low": 0.1584, "close": 0.1589, "volume": 55031.0, "close_time": 1773507599999, "quote_volume": 8736.59716, "trades": 75, "taker_buy_base": 24657.0, "taker_buy_quote": 3912.62985 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.1588, "high": 0.1609, "low": 0.1588, "close": 0.1605, "volume": 58308.3, "close_time": 1773511199999, "quote_volume": 9333.60589, "trades": 93, "taker_buy_base": 50867.6, "taker_buy_quote": 8140.54229 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.1605, "high": 0.1608, "low": 0.159, "close": 0.1595, "volume": 151742.5, "close_time": 1773514799999, "quote_volume": 24191.74048, "trades": 144, "taker_buy_base": 84153.2, "taker_buy_quote": 13413.16365 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.1595, "high": 0.1595, "low": 0.1579, "close": 0.1585, "volume": 90492.5, "close_time": 1773518399999, "quote_volume": 14357.32113, "trades": 92, "taker_buy_base": 35087.9, "taker_buy_quote": 5561.34429 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.1584, "high": 0.159, "low": 0.1583, "close": 0.1584, "volume": 31772.5, "close_time": 1773521999999, "quote_volume": 5036.28724, "trades": 38, "taker_buy_base": 16550.3, "taker_buy_quote": 2622.96638 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.1584, "high": 0.1588, "low": 0.157, "close": 0.1584, "volume": 87479.7, "close_time": 1773525599999, "quote_volume": 13783.59745, "trades": 132, "taker_buy_base": 17844.4, "taker_buy_quote": 2812.43736 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.1588, "high": 0.1603, "low": 0.1588, "close": 0.1594, "volume": 103185.4, "close_time": 1773529199999, "quote_volume": 16459.72284, "trades": 130, "taker_buy_base": 68368.7, "taker_buy_quote": 10906.13097 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.1594, "high": 0.1601, "low": 0.159, "close": 0.1598, "volume": 42565.4, "close_time": 1773532799999, "quote_volume": 6789.07527, "trades": 76, "taker_buy_base": 29857.1, "taker_buy_quote": 4762.23106 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1599, "high": 0.1599, "low": 0.158, "close": 0.1584, "volume": 57283.6, "close_time": 1773536399999, "quote_volume": 9110.34157, "trades": 73, "taker_buy_base": 9269.7, "taker_buy_quote": 1473.48997 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.159, "high": 0.1593, "low": 0.1584, "close": 0.1587, "volume": 38355.1, "close_time": 1773539999999, "quote_volume": 6100.73491, "trades": 45, "taker_buy_base": 29344.0, "taker_buy_quote": 4669.66487 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.1593, "high": 0.1602, "low": 0.1589, "close": 0.1597, "volume": 99184.1, "close_time": 1773543599999, "quote_volume": 15825.25818, "trades": 115, "taker_buy_base": 44527.6, "taker_buy_quote": 7108.69532 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.1596, "high": 0.1599, "low": 0.1582, "close": 0.1583, "volume": 51214.5, "close_time": 1773547199999, "quote_volume": 8142.52137, "trades": 89, "taker_buy_base": 16101.8, "taker_buy_quote": 2562.58306 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.1582, "high": 0.1586, "low": 0.1577, "close": 0.1582, "volume": 34160.9, "close_time": 1773550799999, "quote_volume": 5396.70563, "trades": 40, "taker_buy_base": 30162.7, "taker_buy_quote": 4764.74469 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.1584, "high": 0.1591, "low": 0.1579, "close": 0.1587, "volume": 27458.9, "close_time": 1773554399999, "quote_volume": 4358.95604, "trades": 38, "taker_buy_base": 17912.4, "taker_buy_quote": 2843.82798 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.1586, "high": 0.1593, "low": 0.158, "close": 0.1593, "volume": 67777.2, "close_time": 1773557999999, "quote_volume": 10745.52423, "trades": 77, "taker_buy_base": 28237.5, "taker_buy_quote": 4479.10139 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.1589, "high": 0.161, "low": 0.1589, "close": 0.1602, "volume": 103673.4, "close_time": 1773561599999, "quote_volume": 16596.12802, "trades": 115, "taker_buy_base": 33958.1, "taker_buy_quote": 5431.23521 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.1602, "high": 0.1607, "low": 0.1597, "close": 0.16, "volume": 95360.4, "close_time": 1773565199999, "quote_volume": 15270.14737, "trades": 127, "taker_buy_base": 66548.8, "taker_buy_quote": 10657.38618 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.1602, "high": 0.1625, "low": 0.1602, "close": 0.1621, "volume": 153651.6, "close_time": 1773568799999, "quote_volume": 24826.1051, "trades": 215, "taker_buy_base": 79774.0, "taker_buy_quote": 12890.5362 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.1623, "high": 0.1625, "low": 0.161, "close": 0.1611, "volume": 140051.9, "close_time": 1773572399999, "quote_volume": 22611.87904, "trades": 128, "taker_buy_base": 88999.5, "taker_buy_quote": 14359.6742 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.1613, "high": 0.1627, "low": 0.161, "close": 0.1611, "volume": 308191.1, "close_time": 1773575999999, "quote_volume": 49859.99301, "trades": 337, "taker_buy_base": 179444.0, "taker_buy_quote": 29056.00182 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.1609, "high": 0.1615, "low": 0.1604, "close": 0.1606, "volume": 147428.8, "close_time": 1773579599999, "quote_volume": 23712.69603, "trades": 121, "taker_buy_base": 46719.9, "taker_buy_quote": 7518.76961 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.1608, "high": 0.1608, "low": 0.1588, "close": 0.1599, "volume": 100638.2, "close_time": 1773583199999, "quote_volume": 16095.05606, "trades": 139, "taker_buy_base": 49903.1, "taker_buy_quote": 7985.82791 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.1599, "high": 0.1599, "low": 0.1588, "close": 0.1592, "volume": 133580.8, "close_time": 1773586799999, "quote_volume": 21265.81264, "trades": 128, "taker_buy_base": 51982.6, "taker_buy_quote": 8270.87572 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.1591, "high": 0.1594, "low": 0.1587, "close": 0.1593, "volume": 18369.9, "close_time": 1773590399999, "quote_volume": 2923.63836, "trades": 47, "taker_buy_base": 6869.0, "taker_buy_quote": 1093.55271 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.1595, "high": 0.1603, "low": 0.1595, "close": 0.16, "volume": 69375.1, "close_time": 1773593999999, "quote_volume": 11091.37606, "trades": 92, "taker_buy_base": 30872.9, "taker_buy_quote": 4937.10966 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.16, "high": 0.1616, "low": 0.1599, "close": 0.1615, "volume": 61553.8, "close_time": 1773597599999, "quote_volume": 9878.55784, "trades": 75, "taker_buy_base": 38364.0, "taker_buy_quote": 6153.29054 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.1612, "high": 0.1612, "low": 0.1596, "close": 0.1597, "volume": 38596.2, "close_time": 1773601199999, "quote_volume": 6190.96869, "trades": 62, "taker_buy_base": 12368.0, "taker_buy_quote": 1980.17851 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.1597, "high": 0.16, "low": 0.1592, "close": 0.1596, "volume": 58140.6, "close_time": 1773604799999, "quote_volume": 9275.39471, "trades": 68, "taker_buy_base": 24271.5, "taker_buy_quote": 3874.08063 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.1597, "high": 0.1598, "low": 0.1591, "close": 0.1592, "volume": 22446.2, "close_time": 1773608399999, "quote_volume": 3577.79185, "trades": 39, "taker_buy_base": 5885.8, "taker_buy_quote": 937.68599 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.1591, "high": 0.1601, "low": 0.1589, "close": 0.1601, "volume": 26071.8, "close_time": 1773611999999, "quote_volume": 4152.0906, "trades": 40, "taker_buy_base": 11429.6, "taker_buy_quote": 1821.91238 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.1599, "high": 0.1609, "low": 0.1591, "close": 0.1606, "volume": 182928.7, "close_time": 1773615599999, "quote_volume": 29261.8928, "trades": 212, "taker_buy_base": 86232.5, "taker_buy_quote": 13803.0236 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.1607, "high": 0.1609, "low": 0.1596, "close": 0.1597, "volume": 59636.9, "close_time": 1773619199999, "quote_volume": 9571.08005, "trades": 77, "taker_buy_base": 25977.0, "taker_buy_quote": 4168.04967 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1605, "high": 0.1605, "low": 0.1583, "close": 0.1586, "volume": 41673.5, "close_time": 1773622799999, "quote_volume": 6646.34982, "trades": 53, "taker_buy_base": 17331.4, "taker_buy_quote": 2769.31848 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.1586, "high": 0.1593, "low": 0.1584, "close": 0.1591, "volume": 86934.5, "close_time": 1773626399999, "quote_volume": 13821.79516, "trades": 96, "taker_buy_base": 44850.1, "taker_buy_quote": 7128.87553 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.1589, "high": 0.1597, "low": 0.1587, "close": 0.1597, "volume": 33905.9, "close_time": 1773629999999, "quote_volume": 5400.23295, "trades": 46, "taker_buy_base": 21440.5, "taker_buy_quote": 3414.40761 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.1599, "high": 0.1616, "low": 0.1599, "close": 0.1604, "volume": 78015.6, "close_time": 1773633599999, "quote_volume": 12545.84558, "trades": 117, "taker_buy_base": 18710.5, "taker_buy_quote": 3005.95113 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.1606, "high": 0.1615, "low": 0.1604, "close": 0.161, "volume": 75441.5, "close_time": 1773637199999, "quote_volume": 12132.5835, "trades": 129, "taker_buy_base": 29123.9, "taker_buy_quote": 4687.97005 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.161, "high": 0.161, "low": 0.1605, "close": 0.1609, "volume": 40503.3, "close_time": 1773640799999, "quote_volume": 6514.37599, "trades": 70, "taker_buy_base": 28961.7, "taker_buy_quote": 4658.32428 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.1607, "high": 0.1607, "low": 0.1597, "close": 0.16, "volume": 71305.5, "close_time": 1773644399999, "quote_volume": 11420.41855, "trades": 98, "taker_buy_base": 23378.3, "taker_buy_quote": 3743.33039 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.1598, "high": 0.1611, "low": 0.1597, "close": 0.1605, "volume": 53272.4, "close_time": 1773647999999, "quote_volume": 8541.57831, "trades": 70, "taker_buy_base": 40697.1, "taker_buy_quote": 6527.79231 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.1607, "high": 0.1615, "low": 0.1595, "close": 0.1601, "volume": 111899.7, "close_time": 1773651599999, "quote_volume": 17937.86477, "trades": 133, "taker_buy_base": 44286.4, "taker_buy_quote": 7095.35418 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.1602, "high": 0.1625, "low": 0.1602, "close": 0.1623, "volume": 83727.3, "close_time": 1773655199999, "quote_volume": 13531.44175, "trades": 118, "taker_buy_base": 36612.6, "taker_buy_quote": 5913.00961 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.1621, "high": 0.1625, "low": 0.1613, "close": 0.1622, "volume": 105123.4, "close_time": 1773658799999, "quote_volume": 17026.17375, "trades": 102, "taker_buy_base": 32190.0, "taker_buy_quote": 5212.36064 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.1622, "high": 0.1622, "low": 0.1611, "close": 0.1614, "volume": 211559.5, "close_time": 1773662399999, "quote_volume": 34210.86276, "trades": 220, "taker_buy_base": 79980.3, "taker_buy_quote": 12934.71877 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1614, "high": 0.1622, "low": 0.1609, "close": 0.1616, "volume": 128829.9, "close_time": 1773665999999, "quote_volume": 20821.04434, "trades": 154, "taker_buy_base": 71093.6, "taker_buy_quote": 11489.75799 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.1615, "high": 0.1634, "low": 0.1609, "close": 0.1619, "volume": 149069.3, "close_time": 1773669599999, "quote_volume": 24129.41152, "trades": 193, "taker_buy_base": 75632.0, "taker_buy_quote": 12236.79964 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.1618, "high": 0.1625, "low": 0.1597, "close": 0.1612, "volume": 194383.2, "close_time": 1773673199999, "quote_volume": 31266.39544, "trades": 263, "taker_buy_base": 111295.6, "taker_buy_quote": 17908.40755 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.1612, "high": 0.1623, "low": 0.1603, "close": 0.1604, "volume": 75324.4, "close_time": 1773676799999, "quote_volume": 12137.01208, "trades": 132, "taker_buy_base": 43490.6, "taker_buy_quote": 7013.56232 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.1606, "high": 0.1624, "low": 0.1604, "close": 0.1621, "volume": 51886.8, "close_time": 1773680399999, "quote_volume": 8388.35546, "trades": 85, "taker_buy_base": 32045.5, "taker_buy_quote": 5179.58233 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.1622, "high": 0.1631, "low": 0.1618, "close": 0.1625, "volume": 33972.8, "close_time": 1773683999999, "quote_volume": 5517.20364, "trades": 53, "taker_buy_base": 22734.5, "taker_buy_quote": 3692.99512 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.1626, "high": 0.1638, "low": 0.1621, "close": 0.1621, "volume": 138943.5, "close_time": 1773687599999, "quote_volume": 22648.99804, "trades": 180, "taker_buy_base": 57914.9, "taker_buy_quote": 9445.11688 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.1622, "high": 0.167, "low": 0.1622, "close": 0.1649, "volume": 493344.7, "close_time": 1773691199999, "quote_volume": 81552.28376, "trades": 537, "taker_buy_base": 246821.0, "taker_buy_quote": 40742.14072 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.165, "high": 0.167, "low": 0.1646, "close": 0.166, "volume": 130104.3, "close_time": 1773694799999, "quote_volume": 21585.33402, "trades": 189, "taker_buy_base": 60895.7, "taker_buy_quote": 10112.19529 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.1664, "high": 0.1664, "low": 0.1644, "close": 0.1648, "volume": 70164.6, "close_time": 1773698399999, "quote_volume": 11603.69162, "trades": 97, "taker_buy_base": 33459.2, "taker_buy_quote": 5533.05227 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.1647, "high": 0.1674, "low": 0.1647, "close": 0.1661, "volume": 153235.1, "close_time": 1773701999999, "quote_volume": 25466.28249, "trades": 195, "taker_buy_base": 60999.6, "taker_buy_quote": 10122.16543 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.1659, "high": 0.1682, "low": 0.165, "close": 0.165, "volume": 302217.0, "close_time": 1773705599999, "quote_volume": 50261.34071, "trades": 334, "taker_buy_base": 159754.6, "taker_buy_quote": 26564.68479 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1651, "high": 0.1664, "low": 0.1643, "close": 0.1648, "volume": 105958.2, "close_time": 1773709199999, "quote_volume": 17520.63125, "trades": 152, "taker_buy_base": 51362.0, "taker_buy_quote": 8499.01037 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.1649, "high": 0.1686, "low": 0.1647, "close": 0.1675, "volume": 198847.5, "close_time": 1773712799999, "quote_volume": 33118.44596, "trades": 267, "taker_buy_base": 123907.0, "taker_buy_quote": 20632.61539 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.1674, "high": 0.1678, "low": 0.1657, "close": 0.1662, "volume": 117451.0, "close_time": 1773716399999, "quote_volume": 19597.14539, "trades": 162, "taker_buy_base": 34849.1, "taker_buy_quote": 5810.17433 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.1665, "high": 0.1678, "low": 0.1636, "close": 0.1644, "volume": 213088.9, "close_time": 1773719999999, "quote_volume": 35390.08862, "trades": 277, "taker_buy_base": 104047.0, "taker_buy_quote": 17296.86514 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.1649, "high": 0.1651, "low": 0.161, "close": 0.1629, "volume": 152939.0, "close_time": 1773723599999, "quote_volume": 24930.71661, "trades": 245, "taker_buy_base": 55170.5, "taker_buy_quote": 8986.273 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.1624, "high": 0.1643, "low": 0.1624, "close": 0.1636, "volume": 111340.8, "close_time": 1773727199999, "quote_volume": 18211.08944, "trades": 144, "taker_buy_base": 71010.9, "taker_buy_quote": 11622.38284 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.1632, "high": 0.1641, "low": 0.1625, "close": 0.1635, "volume": 75435.6, "close_time": 1773730799999, "quote_volume": 12335.34069, "trades": 99, "taker_buy_base": 47947.7, "taker_buy_quote": 7845.73699 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.1635, "high": 0.1642, "low": 0.1618, "close": 0.1626, "volume": 524142.5, "close_time": 1773734399999, "quote_volume": 85341.93003, "trades": 597, "taker_buy_base": 204508.9, "taker_buy_quote": 33243.54913 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1627, "high": 0.1627, "low": 0.1616, "close": 0.1616, "volume": 115192.1, "close_time": 1773737999999, "quote_volume": 18663.29162, "trades": 140, "taker_buy_base": 55755.7, "taker_buy_quote": 9038.24198 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.1617, "high": 0.1622, "low": 0.161, "close": 0.1613, "volume": 183793.5, "close_time": 1773741599999, "quote_volume": 29671.21241, "trades": 138, "taker_buy_base": 24854.5, "taker_buy_quote": 4015.36837 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.1613, "high": 0.1625, "low": 0.1606, "close": 0.1614, "volume": 235213.6, "close_time": 1773745199999, "quote_volume": 37997.91681, "trades": 243, "taker_buy_base": 103549.1, "taker_buy_quote": 16721.12401 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.1616, "high": 0.1625, "low": 0.1613, "close": 0.1616, "volume": 36730.0, "close_time": 1773748799999, "quote_volume": 5944.79387, "trades": 53, "taker_buy_base": 23675.9, "taker_buy_quote": 3832.94504 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.1616, "high": 0.1623, "low": 0.1595, "close": 0.1603, "volume": 76097.3, "close_time": 1773752399999, "quote_volume": 12254.1937, "trades": 111, "taker_buy_base": 30011.9, "taker_buy_quote": 4841.91317 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.1603, "high": 0.1603, "low": 0.1589, "close": 0.1596, "volume": 106053.3, "close_time": 1773755999999, "quote_volume": 16907.40185, "trades": 150, "taker_buy_base": 51108.5, "taker_buy_quote": 8148.64866 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.1593, "high": 0.1613, "low": 0.1588, "close": 0.1607, "volume": 82426.1, "close_time": 1773759599999, "quote_volume": 13220.20991, "trades": 116, "taker_buy_base": 58206.2, "taker_buy_quote": 9329.89546 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.1611, "high": 0.1618, "low": 0.1606, "close": 0.1615, "volume": 64641.3, "close_time": 1773763199999, "quote_volume": 10413.94306, "trades": 93, "taker_buy_base": 36890.8, "taker_buy_quote": 5943.35567 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1611, "high": 0.1616, "low": 0.1604, "close": 0.1607, "volume": 41169.1, "close_time": 1773766799999, "quote_volume": 6626.35265, "trades": 69, "taker_buy_base": 15652.4, "taker_buy_quote": 2518.49574 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.161, "high": 0.1611, "low": 0.1604, "close": 0.1609, "volume": 63842.2, "close_time": 1773770399999, "quote_volume": 10259.96928, "trades": 100, "taker_buy_base": 26792.4, "taker_buy_quote": 4306.79016 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.1607, "high": 0.1612, "low": 0.1601, "close": 0.1606, "volume": 33021.5, "close_time": 1773773999999, "quote_volume": 5303.58724, "trades": 59, "taker_buy_base": 9271.0, "taker_buy_quote": 1489.16361 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.1608, "high": 0.161, "low": 0.1603, "close": 0.1603, "volume": 32162.6, "close_time": 1773777599999, "quote_volume": 5168.60845, "trades": 46, "taker_buy_base": 22028.0, "taker_buy_quote": 3540.82249 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1604, "high": 0.162, "low": 0.1602, "close": 0.1618, "volume": 33280.6, "close_time": 1773781199999, "quote_volume": 5371.07165, "trades": 59, "taker_buy_base": 22736.6, "taker_buy_quote": 3673.20976 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.1618, "high": 0.1622, "low": 0.1613, "close": 0.1621, "volume": 50097.3, "close_time": 1773784799999, "quote_volume": 8102.69401, "trades": 74, "taker_buy_base": 25024.6, "taker_buy_quote": 4049.66823 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.1622, "high": 0.1629, "low": 0.1618, "close": 0.1626, "volume": 124934.4, "close_time": 1773788399999, "quote_volume": 20293.73865, "trades": 145, "taker_buy_base": 73415.5, "taker_buy_quote": 11927.0038 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.1626, "high": 0.1627, "low": 0.161, "close": 0.1611, "volume": 79435.2, "close_time": 1773791999999, "quote_volume": 12846.40547, "trades": 91, "taker_buy_base": 37714.9, "taker_buy_quote": 6097.72299 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1611, "high": 0.1615, "low": 0.1586, "close": 0.1593, "volume": 48351.1, "close_time": 1773795599999, "quote_volume": 7716.46705, "trades": 80, "taker_buy_base": 19507.8, "taker_buy_quote": 3108.20848 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.1594, "high": 0.1614, "low": 0.1594, "close": 0.1607, "volume": 79813.6, "close_time": 1773799199999, "quote_volume": 12807.85375, "trades": 127, "taker_buy_base": 44323.2, "taker_buy_quote": 7107.51663 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.1609, "high": 0.1618, "low": 0.1606, "close": 0.1607, "volume": 32922.1, "close_time": 1773802799999, "quote_volume": 5307.94666, "trades": 66, "taker_buy_base": 20215.9, "taker_buy_quote": 3260.91995 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.1607, "high": 0.1617, "low": 0.1606, "close": 0.1609, "volume": 21781.2, "close_time": 1773806399999, "quote_volume": 3513.39541, "trades": 43, "taker_buy_base": 11221.5, "taker_buy_quote": 1812.54224 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1608, "high": 0.1614, "low": 0.16, "close": 0.1613, "volume": 51119.2, "close_time": 1773809999999, "quote_volume": 8209.3838, "trades": 100, "taker_buy_base": 26224.1, "taker_buy_quote": 4217.2495 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.1614, "high": 0.1624, "low": 0.1602, "close": 0.1602, "volume": 49677.9, "close_time": 1773813599999, "quote_volume": 8020.32332, "trades": 75, "taker_buy_base": 26050.5, "taker_buy_quote": 4206.60947 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.1605, "high": 0.1615, "low": 0.1598, "close": 0.1598, "volume": 35960.0, "close_time": 1773817199999, "quote_volume": 5773.90201, "trades": 61, "taker_buy_base": 14672.9, "taker_buy_quote": 2352.99166 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.1597, "high": 0.1604, "low": 0.1591, "close": 0.1604, "volume": 21178.3, "close_time": 1773820799999, "quote_volume": 3380.29157, "trades": 38, "taker_buy_base": 10131.1, "taker_buy_quote": 1617.25871 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1606, "high": 0.1612, "low": 0.1605, "close": 0.1607, "volume": 26011.5, "close_time": 1773824399999, "quote_volume": 4182.82615, "trades": 38, "taker_buy_base": 17749.8, "taker_buy_quote": 2854.69492 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.1606, "high": 0.1615, "low": 0.1601, "close": 0.1605, "volume": 11798.1, "close_time": 1773827999999, "quote_volume": 1896.56712, "trades": 23, "taker_buy_base": 6516.9, "taker_buy_quote": 1048.33108 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.1605, "high": 0.1609, "low": 0.1596, "close": 0.16, "volume": 74860.2, "close_time": 1773831599999, "quote_volume": 12008.19328, "trades": 101, "taker_buy_base": 42998.8, "taker_buy_quote": 6896.98567 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.1596, "high": 0.16, "low": 0.1551, "close": 0.1561, "volume": 252665.3, "close_time": 1773835199999, "quote_volume": 39615.64153, "trades": 398, "taker_buy_base": 70269.5, "taker_buy_quote": 11008.90643 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.156, "high": 0.156, "low": 0.1529, "close": 0.1535, "volume": 304408.3, "close_time": 1773838799999, "quote_volume": 47024.1393, "trades": 359, "taker_buy_base": 155908.9, "taker_buy_quote": 24098.09569 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.1531, "high": 0.155, "low": 0.1526, "close": 0.1542, "volume": 106784.9, "close_time": 1773842399999, "quote_volume": 16484.67019, "trades": 169, "taker_buy_base": 58995.8, "taker_buy_quote": 9102.91781 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.1545, "high": 0.1545, "low": 0.1511, "close": 0.1512, "volume": 161250.0, "close_time": 1773845999999, "quote_volume": 24539.25451, "trades": 167, "taker_buy_base": 81145.7, "taker_buy_quote": 12345.89968 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.151, "high": 0.1527, "low": 0.1508, "close": 0.1517, "volume": 140175.9, "close_time": 1773849599999, "quote_volume": 21294.34321, "trades": 133, "taker_buy_base": 86626.7, "taker_buy_quote": 13167.56438 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1515, "high": 0.1515, "low": 0.1486, "close": 0.1486, "volume": 147305.3, "close_time": 1773853199999, "quote_volume": 22086.69797, "trades": 199, "taker_buy_base": 53956.6, "taker_buy_quote": 8072.26456 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.1487, "high": 0.151, "low": 0.1485, "close": 0.1507, "volume": 197778.2, "close_time": 1773856799999, "quote_volume": 29732.72857, "trades": 248, "taker_buy_base": 104996.9, "taker_buy_quote": 15774.32448 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.1508, "high": 0.153, "low": 0.1505, "close": 0.1505, "volume": 260003.3, "close_time": 1773860399999, "quote_volume": 39459.16259, "trades": 361, "taker_buy_base": 90770.1, "taker_buy_quote": 13753.60387 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.1511, "high": 0.1518, "low": 0.1505, "close": 0.1507, "volume": 49897.2, "close_time": 1773863999999, "quote_volume": 7533.84044, "trades": 68, "taker_buy_base": 27812.9, "taker_buy_quote": 4193.08415 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.1506, "high": 0.152, "low": 0.1499, "close": 0.1516, "volume": 88025.2, "close_time": 1773867599999, "quote_volume": 13279.04693, "trades": 131, "taker_buy_base": 52429.6, "taker_buy_quote": 7910.45992 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.1515, "high": 0.1538, "low": 0.1515, "close": 0.1533, "volume": 109623.9, "close_time": 1773871199999, "quote_volume": 16804.54469, "trades": 99, "taker_buy_base": 33529.6, "taker_buy_quote": 5134.94714 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.1527, "high": 0.153, "low": 0.1522, "close": 0.153, "volume": 33829.8, "close_time": 1773874799999, "quote_volume": 5159.84685, "trades": 62, "taker_buy_base": 17887.1, "taker_buy_quote": 2727.41951 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.1529, "high": 0.1543, "low": 0.1528, "close": 0.1533, "volume": 220063.9, "close_time": 1773878399999, "quote_volume": 33789.82748, "trades": 213, "taker_buy_base": 168352.8, "taker_buy_quote": 25858.87389 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.153, "high": 0.1532, "low": 0.1519, "close": 0.1519, "volume": 28863.7, "close_time": 1773881999999, "quote_volume": 4408.12572, "trades": 46, "taker_buy_base": 9737.2, "taker_buy_quote": 1486.53933 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.1517, "high": 0.1517, "low": 0.1508, "close": 0.1512, "volume": 29183.8, "close_time": 1773885599999, "quote_volume": 4410.69396, "trades": 54, "taker_buy_base": 15757.2, "taker_buy_quote": 2381.77814 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.1508, "high": 0.1516, "low": 0.1507, "close": 0.1514, "volume": 57366.6, "close_time": 1773889199999, "quote_volume": 8678.54269, "trades": 55, "taker_buy_base": 25093.3, "taker_buy_quote": 3795.19596 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.1514, "high": 0.1523, "low": 0.151, "close": 0.151, "volume": 33249.9, "close_time": 1773892799999, "quote_volume": 5045.0726, "trades": 62, "taker_buy_base": 10209.0, "taker_buy_quote": 1549.92957 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.151, "high": 0.151, "low": 0.1502, "close": 0.1502, "volume": 35255.1, "close_time": 1773896399999, "quote_volume": 5307.41992, "trades": 49, "taker_buy_base": 27561.9, "taker_buy_quote": 4148.83301 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.1507, "high": 0.1508, "low": 0.1501, "close": 0.1502, "volume": 4157.8, "close_time": 1773899999999, "quote_volume": 626.49332, "trades": 10, "taker_buy_base": 2588.5, "taker_buy_quote": 389.99981 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.1503, "high": 0.1506, "low": 0.1498, "close": 0.1505, "volume": 13707.8, "close_time": 1773903599999, "quote_volume": 2059.49246, "trades": 28, "taker_buy_base": 8476.8, "taker_buy_quote": 1273.90088 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.1502, "high": 0.1502, "low": 0.1479, "close": 0.1493, "volume": 111313.4, "close_time": 1773907199999, "quote_volume": 16556.6486, "trades": 117, "taker_buy_base": 32048.9, "taker_buy_quote": 4780.08109 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.149, "high": 0.15, "low": 0.1489, "close": 0.15, "volume": 40338.2, "close_time": 1773910799999, "quote_volume": 6022.55781, "trades": 62, "taker_buy_base": 30092.7, "taker_buy_quote": 4492.69953 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.1502, "high": 0.1513, "low": 0.15, "close": 0.1513, "volume": 21651.8, "close_time": 1773914399999, "quote_volume": 3264.29382, "trades": 39, "taker_buy_base": 5964.5, "taker_buy_quote": 900.81149 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.1512, "high": 0.1516, "low": 0.1506, "close": 0.151, "volume": 35421.0, "close_time": 1773917999999, "quote_volume": 5356.98427, "trades": 57, "taker_buy_base": 13115.5, "taker_buy_quote": 1984.61439 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.1513, "high": 0.1514, "low": 0.151, "close": 0.1511, "volume": 3630.8, "close_time": 1773921599999, "quote_volume": 549.0467, "trades": 12, "taker_buy_base": 1313.0, "taker_buy_quote": 198.72191 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.1511, "high": 0.1511, "low": 0.1486, "close": 0.1487, "volume": 42117.6, "close_time": 1773925199999, "quote_volume": 6308.08953, "trades": 72, "taker_buy_base": 27258.5, "taker_buy_quote": 4082.41076 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.1488, "high": 0.1498, "low": 0.1482, "close": 0.1495, "volume": 110933.0, "close_time": 1773928799999, "quote_volume": 16534.12919, "trades": 202, "taker_buy_base": 55710.2, "taker_buy_quote": 8308.74982 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.1499, "high": 0.1499, "low": 0.1487, "close": 0.1495, "volume": 33692.4, "close_time": 1773932399999, "quote_volume": 5032.44153, "trades": 55, "taker_buy_base": 20892.3, "taker_buy_quote": 3118.87262 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.1495, "high": 0.1496, "low": 0.1474, "close": 0.1488, "volume": 107851.2, "close_time": 1773935999999, "quote_volume": 16019.85682, "trades": 149, "taker_buy_base": 54807.2, "taker_buy_quote": 8149.29944 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.1486, "high": 0.1488, "low": 0.1481, "close": 0.1488, "volume": 26633.2, "close_time": 1773939599999, "quote_volume": 3956.56509, "trades": 53, "taker_buy_base": 18164.4, "taker_buy_quote": 2699.20625 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.1489, "high": 0.1507, "low": 0.1483, "close": 0.1506, "volume": 30022.1, "close_time": 1773943199999, "quote_volume": 4498.84976, "trades": 50, "taker_buy_base": 18205.3, "taker_buy_quote": 2729.41293 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.1505, "high": 0.1505, "low": 0.1493, "close": 0.1496, "volume": 72834.0, "close_time": 1773946799999, "quote_volume": 10886.43717, "trades": 62, "taker_buy_base": 10040.5, "taker_buy_quote": 1503.02524 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.1497, "high": 0.1508, "low": 0.1494, "close": 0.1496, "volume": 86689.3, "close_time": 1773950399999, "quote_volume": 12970.77198, "trades": 66, "taker_buy_base": 23174.2, "taker_buy_quote": 3473.36195 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.1497, "high": 0.1505, "low": 0.1494, "close": 0.1502, "volume": 81511.4, "close_time": 1773953999999, "quote_volume": 12200.108, "trades": 71, "taker_buy_base": 24576.1, "taker_buy_quote": 3685.74089 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.1501, "high": 0.1506, "low": 0.1501, "close": 0.1504, "volume": 14006.5, "close_time": 1773957599999, "quote_volume": 2107.65761, "trades": 21, "taker_buy_base": 5636.2, "taker_buy_quote": 848.11774 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.1502, "high": 0.1503, "low": 0.1489, "close": 0.1498, "volume": 70941.2, "close_time": 1773961199999, "quote_volume": 10603.8494, "trades": 67, "taker_buy_base": 28395.5, "taker_buy_quote": 4255.70689 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.1502, "high": 0.1502, "low": 0.1493, "close": 0.1494, "volume": 19251.1, "close_time": 1773964799999, "quote_volume": 2880.74231, "trades": 25, "taker_buy_base": 12003.8, "taker_buy_quote": 1795.92819 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1493, "high": 0.151, "low": 0.1492, "close": 0.1508, "volume": 54056.0, "close_time": 1773968399999, "quote_volume": 8104.38211, "trades": 78, "taker_buy_base": 44913.6, "taker_buy_quote": 6734.0599 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.1509, "high": 0.1512, "low": 0.1504, "close": 0.1507, "volume": 33093.4, "close_time": 1773971999999, "quote_volume": 4994.37236, "trades": 48, "taker_buy_base": 17573.0, "taker_buy_quote": 2652.8891 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.1506, "high": 0.151, "low": 0.15, "close": 0.1505, "volume": 35837.4, "close_time": 1773975599999, "quote_volume": 5391.01637, "trades": 56, "taker_buy_base": 13540.4, "taker_buy_quote": 2037.08451 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.1506, "high": 0.1509, "low": 0.1504, "close": 0.1509, "volume": 44863.5, "close_time": 1773979199999, "quote_volume": 6752.08552, "trades": 58, "taker_buy_base": 25446.3, "taker_buy_quote": 3829.62949 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.1508, "high": 0.151, "low": 0.15, "close": 0.1507, "volume": 60656.2, "close_time": 1773982799999, "quote_volume": 9139.41434, "trades": 67, "taker_buy_base": 24981.2, "taker_buy_quote": 3763.84503 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.1507, "high": 0.1508, "low": 0.1502, "close": 0.1507, "volume": 15680.2, "close_time": 1773986399999, "quote_volume": 2359.73808, "trades": 30, "taker_buy_base": 7437.1, "taker_buy_quote": 1119.29439 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.1505, "high": 0.1515, "low": 0.1504, "close": 0.1509, "volume": 66646.8, "close_time": 1773989999999, "quote_volume": 10060.58815, "trades": 90, "taker_buy_base": 23802.9, "taker_buy_quote": 3595.54757 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.1506, "high": 0.151, "low": 0.15, "close": 0.151, "volume": 20427.9, "close_time": 1773993599999, "quote_volume": 3076.79435, "trades": 35, "taker_buy_base": 7428.9, "taker_buy_quote": 1118.12584 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.1511, "high": 0.1516, "low": 0.1511, "close": 0.1516, "volume": 10984.2, "close_time": 1773997199999, "quote_volume": 1664.23346, "trades": 19, "taker_buy_base": 6974.6, "taker_buy_quote": 1056.69336 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.1515, "high": 0.1518, "low": 0.1509, "close": 0.1516, "volume": 15657.4, "close_time": 1774000799999, "quote_volume": 2371.86841, "trades": 32, "taker_buy_base": 7180.1, "taker_buy_quote": 1087.90253 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.152, "high": 0.1523, "low": 0.1514, "close": 0.1522, "volume": 15285.8, "close_time": 1774004399999, "quote_volume": 2320.96252, "trades": 32, "taker_buy_base": 6867.1, "taker_buy_quote": 1043.08028 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.1528, "high": 0.1538, "low": 0.1525, "close": 0.1525, "volume": 27229.4, "close_time": 1774007999999, "quote_volume": 4170.44853, "trades": 46, "taker_buy_base": 10881.6, "taker_buy_quote": 1667.79155 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.1524, "high": 0.1524, "low": 0.1511, "close": 0.1515, "volume": 15502.4, "close_time": 1774011599999, "quote_volume": 2349.0375, "trades": 30, "taker_buy_base": 8478.1, "taker_buy_quote": 1283.66013 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.1515, "high": 0.1524, "low": 0.1509, "close": 0.1509, "volume": 98174.4, "close_time": 1774015199999, "quote_volume": 14901.51338, "trades": 107, "taker_buy_base": 43911.4, "taker_buy_quote": 6674.83325 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.1505, "high": 0.1519, "low": 0.15, "close": 0.1502, "volume": 56850.7, "close_time": 1774018799999, "quote_volume": 8560.31037, "trades": 93, "taker_buy_base": 34142.9, "taker_buy_quote": 5143.37705 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.1506, "high": 0.1513, "low": 0.1498, "close": 0.1512, "volume": 89586.8, "close_time": 1774022399999, "quote_volume": 13464.45141, "trades": 90, "taker_buy_base": 64740.7, "taker_buy_quote": 9723.39506 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.1513, "high": 0.1514, "low": 0.1504, "close": 0.1513, "volume": 53481.1, "close_time": 1774025999999, "quote_volume": 8080.5937, "trades": 70, "taker_buy_base": 28185.4, "taker_buy_quote": 4258.31127 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.1513, "high": 0.1515, "low": 0.1503, "close": 0.1507, "volume": 40774.7, "close_time": 1774029599999, "quote_volume": 6154.42627, "trades": 63, "taker_buy_base": 29829.7, "taker_buy_quote": 4501.86861 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.1507, "high": 0.1509, "low": 0.1494, "close": 0.1495, "volume": 38285.5, "close_time": 1774033199999, "quote_volume": 5757.73345, "trades": 55, "taker_buy_base": 18627.7, "taker_buy_quote": 2799.75519 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.1499, "high": 0.1502, "low": 0.149, "close": 0.1502, "volume": 15232.8, "close_time": 1774036799999, "quote_volume": 2282.91649, "trades": 30, "taker_buy_base": 4453.6, "taker_buy_quote": 667.50085 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.1503, "high": 0.1503, "low": 0.1493, "close": 0.1499, "volume": 4130.3, "close_time": 1774040399999, "quote_volume": 618.31862, "trades": 10, "taker_buy_base": 3069.2, "taker_buy_quote": 459.21437 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.1498, "high": 0.1512, "low": 0.1498, "close": 0.1511, "volume": 22985.0, "close_time": 1774043999999, "quote_volume": 3458.7287, "trades": 33, "taker_buy_base": 9002.5, "taker_buy_quote": 1356.67521 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.1512, "high": 0.152, "low": 0.1512, "close": 0.1519, "volume": 17076.8, "close_time": 1774047599999, "quote_volume": 2590.72963, "trades": 24, "taker_buy_base": 5603.5, "taker_buy_quote": 850.77928 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.1516, "high": 0.1516, "low": 0.1512, "close": 0.1513, "volume": 10770.8, "close_time": 1774051199999, "quote_volume": 1630.73768, "trades": 16, "taker_buy_base": 9100.4, "taker_buy_quote": 1378.11752 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1511, "high": 0.1514, "low": 0.151, "close": 0.1512, "volume": 24365.6, "close_time": 1774054799999, "quote_volume": 3682.23193, "trades": 45, "taker_buy_base": 6812.0, "taker_buy_quote": 1029.49434 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.1514, "high": 0.1518, "low": 0.1511, "close": 0.1511, "volume": 7735.8, "close_time": 1774058399999, "quote_volume": 1171.94482, "trades": 13, "taker_buy_base": 3832.5, "taker_buy_quote": 580.39833 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.1508, "high": 0.1516, "low": 0.1507, "close": 0.1514, "volume": 4827.3, "close_time": 1774061999999, "quote_volume": 728.78619, "trades": 8, "taker_buy_base": 301.9, "taker_buy_quote": 45.51635 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.1517, "high": 0.1524, "low": 0.1516, "close": 0.1523, "volume": 19541.1, "close_time": 1774065599999, "quote_volume": 2969.36536, "trades": 38, "taker_buy_base": 14374.9, "taker_buy_quote": 2184.14845 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.1523, "high": 0.1524, "low": 0.1512, "close": 0.1512, "volume": 12376.8, "close_time": 1774069199999, "quote_volume": 1879.73866, "trades": 21, "taker_buy_base": 3898.5, "taker_buy_quote": 592.51387 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.1514, "high": 0.1516, "low": 0.151, "close": 0.151, "volume": 20787.7, "close_time": 1774072799999, "quote_volume": 3147.99585, "trades": 31, "taker_buy_base": 14185.4, "taker_buy_quote": 2149.13408 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.151, "high": 0.1515, "low": 0.151, "close": 0.1515, "volume": 18999.6, "close_time": 1774076399999, "quote_volume": 2872.89317, "trades": 32, "taker_buy_base": 11187.9, "taker_buy_quote": 1691.84756 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.1516, "high": 0.1516, "low": 0.1509, "close": 0.1509, "volume": 8371.1, "close_time": 1774079999999, "quote_volume": 1266.84308, "trades": 13, "taker_buy_base": 556.8, "taker_buy_quote": 84.02112 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.1511, "high": 0.1512, "low": 0.1501, "close": 0.1502, "volume": 50360.2, "close_time": 1774083599999, "quote_volume": 7584.30572, "trades": 67, "taker_buy_base": 22331.7, "taker_buy_quote": 3367.8996 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.1503, "high": 0.1505, "low": 0.1492, "close": 0.1496, "volume": 54503.1, "close_time": 1774087199999, "quote_volume": 8158.25456, "trades": 74, "taker_buy_base": 20644.6, "taker_buy_quote": 3090.26074 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.1495, "high": 0.1495, "low": 0.1488, "close": 0.1492, "volume": 30628.9, "close_time": 1774090799999, "quote_volume": 4567.73103, "trades": 45, "taker_buy_base": 16131.2, "taker_buy_quote": 2405.68757 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.149, "high": 0.1497, "low": 0.1486, "close": 0.1496, "volume": 29385.7, "close_time": 1774094399999, "quote_volume": 4380.87324, "trades": 48, "taker_buy_base": 9601.8, "taker_buy_quote": 1430.95614 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.1494, "high": 0.1494, "low": 0.1489, "close": 0.1489, "volume": 11617.5, "close_time": 1774097999999, "quote_volume": 1733.69542, "trades": 23, "taker_buy_base": 5324.1, "taker_buy_quote": 794.54124 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.1488, "high": 0.1493, "low": 0.1486, "close": 0.1493, "volume": 12500.1, "close_time": 1774101599999, "quote_volume": 1861.29066, "trades": 23, "taker_buy_base": 9464.3, "taker_buy_quote": 1408.90078 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.1493, "high": 0.1502, "low": 0.1493, "close": 0.1494, "volume": 19116.3, "close_time": 1774105199999, "quote_volume": 2863.80077, "trades": 34, "taker_buy_base": 12878.6, "taker_buy_quote": 1929.39894 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.1493, "high": 0.1504, "low": 0.1492, "close": 0.1503, "volume": 19429.1, "close_time": 1774108799999, "quote_volume": 2908.86606, "trades": 38, "taker_buy_base": 15514.3, "taker_buy_quote": 2321.75616 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.1503, "high": 0.1503, "low": 0.1492, "close": 0.1492, "volume": 5643.8, "close_time": 1774112399999, "quote_volume": 844.20112, "trades": 7, "taker_buy_base": 2784.0, "taker_buy_quote": 415.98528 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.1494, "high": 0.15, "low": 0.1494, "close": 0.1497, "volume": 15797.7, "close_time": 1774115999999, "quote_volume": 2364.17017, "trades": 23, "taker_buy_base": 8187.4, "taker_buy_quote": 1224.46198 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.1498, "high": 0.1505, "low": 0.1498, "close": 0.15, "volume": 12756.0, "close_time": 1774119599999, "quote_volume": 1913.9812, "trades": 18, "taker_buy_base": 7736.9, "taker_buy_quote": 1161.28482 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.1502, "high": 0.1502, "low": 0.15, "close": 0.15, "volume": 4174.7, "close_time": 1774123199999, "quote_volume": 626.25875, "trades": 6, "taker_buy_base": 1552.9, "taker_buy_quote": 232.98875 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.1501, "high": 0.1503, "low": 0.1499, "close": 0.1502, "volume": 29502.8, "close_time": 1774126799999, "quote_volume": 4429.49019, "trades": 26, "taker_buy_base": 5178.5, "taker_buy_quote": 777.07208 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.1503, "high": 0.1504, "low": 0.15, "close": 0.1501, "volume": 23694.3, "close_time": 1774130399999, "quote_volume": 3559.50627, "trades": 20, "taker_buy_base": 3405.9, "taker_buy_quote": 511.66449 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.1496, "high": 0.1496, "low": 0.1482, "close": 0.1488, "volume": 36877.9, "close_time": 1774133999999, "quote_volume": 5493.65954, "trades": 48, "taker_buy_base": 9691.1, "taker_buy_quote": 1443.59878 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.1487, "high": 0.1488, "low": 0.1426, "close": 0.144, "volume": 418770.6, "close_time": 1774137599999, "quote_volume": 60784.07035, "trades": 609, "taker_buy_base": 169705.8, "taker_buy_quote": 24610.97561 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1438, "high": 0.144, "low": 0.139, "close": 0.1427, "volume": 645359.6, "close_time": 1774141199999, "quote_volume": 91466.62339, "trades": 1046, "taker_buy_base": 410312.7, "taker_buy_quote": 58214.32493 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.1428, "high": 0.1433, "low": 0.1414, "close": 0.1419, "volume": 88065.0, "close_time": 1774144799999, "quote_volume": 12548.35532, "trades": 134, "taker_buy_base": 26504.0, "taker_buy_quote": 3769.97833 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.142, "high": 0.1427, "low": 0.1417, "close": 0.1427, "volume": 16974.4, "close_time": 1774148399999, "quote_volume": 2413.54796, "trades": 31, "taker_buy_base": 5094.5, "taker_buy_quote": 724.67947 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.1423, "high": 0.1433, "low": 0.1421, "close": 0.1425, "volume": 63209.4, "close_time": 1774151999999, "quote_volume": 9012.27457, "trades": 80, "taker_buy_base": 21743.1, "taker_buy_quote": 3102.80134 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.1422, "high": 0.1436, "low": 0.142, "close": 0.1434, "volume": 182830.0, "close_time": 1774155599999, "quote_volume": 26095.34249, "trades": 169, "taker_buy_base": 54070.7, "taker_buy_quote": 7720.15908 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.1435, "high": 0.1439, "low": 0.1429, "close": 0.143, "volume": 59305.1, "close_time": 1774159199999, "quote_volume": 8498.63401, "trades": 189, "taker_buy_base": 16743.4, "taker_buy_quote": 2400.19857 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.1429, "high": 0.1429, "low": 0.142, "close": 0.1423, "volume": 19937.3, "close_time": 1774162799999, "quote_volume": 2838.05674, "trades": 44, "taker_buy_base": 9306.0, "taker_buy_quote": 1325.90253 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.1424, "high": 0.1425, "low": 0.1408, "close": 0.1409, "volume": 30147.5, "close_time": 1774166399999, "quote_volume": 4272.97081, "trades": 45, "taker_buy_base": 13433.5, "taker_buy_quote": 1901.33667 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.1408, "high": 0.1417, "low": 0.14, "close": 0.1416, "volume": 107172.6, "close_time": 1774169999999, "quote_volume": 15074.15997, "trades": 139, "taker_buy_base": 43296.9, "taker_buy_quote": 6092.92837 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.1416, "high": 0.1422, "low": 0.1416, "close": 0.142, "volume": 39773.1, "close_time": 1774173599999, "quote_volume": 5649.54369, "trades": 61, "taker_buy_base": 18946.3, "taker_buy_quote": 2691.89013 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.1418, "high": 0.1418, "low": 0.1409, "close": 0.1411, "volume": 17203.2, "close_time": 1774177199999, "quote_volume": 2429.6457, "trades": 36, "taker_buy_base": 4959.4, "taker_buy_quote": 699.99406 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.1409, "high": 0.1409, "low": 0.1401, "close": 0.1405, "volume": 38490.4, "close_time": 1774180799999, "quote_volume": 5412.06061, "trades": 61, "taker_buy_base": 14728.6, "taker_buy_quote": 2072.61782 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.1405, "high": 0.1421, "low": 0.1404, "close": 0.1419, "volume": 38630.6, "close_time": 1774184399999, "quote_volume": 5457.53684, "trades": 56, "taker_buy_base": 28255.2, "taker_buy_quote": 3991.94315 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.1421, "high": 0.1425, "low": 0.1411, "close": 0.1412, "volume": 31134.8, "close_time": 1774187999999, "quote_volume": 4419.76131, "trades": 39, "taker_buy_base": 13536.5, "taker_buy_quote": 1922.13628 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.1411, "high": 0.1414, "low": 0.1411, "close": 0.1411, "volume": 24104.6, "close_time": 1774191599999, "quote_volume": 3404.73026, "trades": 24, "taker_buy_base": 9000.8, "taker_buy_quote": 1271.3089 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.142, "high": 0.1421, "low": 0.1419, "close": 0.1419, "volume": 3263.5, "close_time": 1774195199999, "quote_volume": 463.34081, "trades": 7, "taker_buy_base": 1113.6, "taker_buy_quote": 158.18688 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.1421, "high": 0.1422, "low": 0.1412, "close": 0.1413, "volume": 44803.2, "close_time": 1774198799999, "quote_volume": 6350.5464, "trades": 57, "taker_buy_base": 19782.8, "taker_buy_quote": 2805.59095 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.1411, "high": 0.1413, "low": 0.1402, "close": 0.1404, "volume": 26583.3, "close_time": 1774202399999, "quote_volume": 3740.10456, "trades": 42, "taker_buy_base": 6628.2, "taker_buy_quote": 932.47956 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.1402, "high": 0.1402, "low": 0.1382, "close": 0.1391, "volume": 44531.9, "close_time": 1774205999999, "quote_volume": 6209.265, "trades": 80, "taker_buy_base": 21268.2, "taker_buy_quote": 2961.68758 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.1389, "high": 0.139, "low": 0.1381, "close": 0.1386, "volume": 39522.8, "close_time": 1774209599999, "quote_volume": 5482.65703, "trades": 61, "taker_buy_base": 13461.6, "taker_buy_quote": 1867.80436 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.1387, "high": 0.1398, "low": 0.1377, "close": 0.1378, "volume": 167689.7, "close_time": 1774213199999, "quote_volume": 23268.60705, "trades": 178, "taker_buy_base": 97197.0, "taker_buy_quote": 13514.65589 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.1378, "high": 0.1378, "low": 0.1351, "close": 0.1372, "volume": 198804.6, "close_time": 1774216799999, "quote_volume": 27148.14473, "trades": 275, "taker_buy_base": 83072.7, "taker_buy_quote": 11360.80774 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.1365, "high": 0.1387, "low": 0.1365, "close": 0.1384, "volume": 41941.7, "close_time": 1774220399999, "quote_volume": 5773.19132, "trades": 70, "taker_buy_base": 18811.4, "taker_buy_quote": 2590.83034 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.1384, "high": 0.1389, "low": 0.1379, "close": 0.1382, "volume": 42713.0, "close_time": 1774223999999, "quote_volume": 5911.01174, "trades": 57, "taker_buy_base": 11800.0, "taker_buy_quote": 1633.43842 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1385, "high": 0.1385, "low": 0.136, "close": 0.1367, "volume": 46901.9, "close_time": 1774227599999, "quote_volume": 6449.73631, "trades": 71, "taker_buy_base": 27090.4, "taker_buy_quote": 3724.20477 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.1365, "high": 0.1378, "low": 0.1365, "close": 0.1368, "volume": 45981.7, "close_time": 1774231199999, "quote_volume": 6307.96807, "trades": 75, "taker_buy_base": 20179.1, "taker_buy_quote": 2770.41151 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.1362, "high": 0.1376, "low": 0.1359, "close": 0.1376, "volume": 109350.7, "close_time": 1774234799999, "quote_volume": 14967.85387, "trades": 123, "taker_buy_base": 30600.6, "taker_buy_quote": 4183.42954 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.1377, "high": 0.1385, "low": 0.1375, "close": 0.1376, "volume": 74371.4, "close_time": 1774238399999, "quote_volume": 10264.81738, "trades": 112, "taker_buy_base": 18694.0, "taker_buy_quote": 2581.34714 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.1379, "high": 0.138, "low": 0.1374, "close": 0.138, "volume": 27622.9, "close_time": 1774241999999, "quote_volume": 3806.19481, "trades": 33, "taker_buy_base": 16539.4, "taker_buy_quote": 2279.7188 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.1382, "high": 0.1384, "low": 0.1374, "close": 0.138, "volume": 32187.2, "close_time": 1774245599999, "quote_volume": 4434.97579, "trades": 46, "taker_buy_base": 7584.3, "taker_buy_quote": 1045.5983 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.1374, "high": 0.1374, "low": 0.1352, "close": 0.1358, "volume": 38148.8, "close_time": 1774249199999, "quote_volume": 5197.17778, "trades": 60, "taker_buy_base": 18800.0, "taker_buy_quote": 2558.27098 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.1358, "high": 0.1371, "low": 0.1353, "close": 0.1364, "volume": 55023.8, "close_time": 1774252799999, "quote_volume": 7472.04965, "trades": 81, "taker_buy_base": 27091.4, "taker_buy_quote": 3680.50932 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.1367, "high": 0.1379, "low": 0.1361, "close": 0.1362, "volume": 44746.2, "close_time": 1774256399999, "quote_volume": 6135.96257, "trades": 62, "taker_buy_base": 27919.4, "taker_buy_quote": 3832.67717 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.1362, "high": 0.1362, "low": 0.1347, "close": 0.1353, "volume": 86300.1, "close_time": 1774259999999, "quote_volume": 11681.89013, "trades": 115, "taker_buy_base": 31376.7, "taker_buy_quote": 4255.98172 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.1354, "high": 0.1363, "low": 0.135, "close": 0.1357, "volume": 129461.7, "close_time": 1774263599999, "quote_volume": 17558.78649, "trades": 137, "taker_buy_base": 63319.6, "taker_buy_quote": 8597.60203 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.1357, "high": 0.142, "low": 0.1357, "close": 0.1394, "volume": 447272.3, "close_time": 1774267199999, "quote_volume": 62570.41591, "trades": 979, "taker_buy_base": 188841.6, "taker_buy_quote": 26426.31272 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.1395, "high": 0.1409, "low": 0.1388, "close": 0.1409, "volume": 76395.7, "close_time": 1774270799999, "quote_volume": 10663.17757, "trades": 114, "taker_buy_base": 41743.4, "taker_buy_quote": 5836.02117 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.1411, "high": 0.1417, "low": 0.1401, "close": 0.1413, "volume": 35668.8, "close_time": 1774274399999, "quote_volume": 5028.38281, "trades": 74, "taker_buy_base": 22153.6, "taker_buy_quote": 3125.73743 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.1419, "high": 0.1419, "low": 0.1407, "close": 0.1411, "volume": 85480.4, "close_time": 1774277999999, "quote_volume": 12081.35944, "trades": 119, "taker_buy_base": 44781.9, "taker_buy_quote": 6332.44578 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.1413, "high": 0.1418, "low": 0.1389, "close": 0.1389, "volume": 94459.2, "close_time": 1774281599999, "quote_volume": 13193.94157, "trades": 122, "taker_buy_base": 29966.3, "taker_buy_quote": 4175.25047 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.1391, "high": 0.1401, "low": 0.1391, "close": 0.1401, "volume": 44898.9, "close_time": 1774285199999, "quote_volume": 6278.4048, "trades": 59, "taker_buy_base": 30393.7, "taker_buy_quote": 4251.26717 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.1402, "high": 0.1407, "low": 0.1393, "close": 0.1397, "volume": 86596.3, "close_time": 1774288799999, "quote_volume": 12110.11582, "trades": 123, "taker_buy_base": 30822.9, "taker_buy_quote": 4310.45219 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.1399, "high": 0.1406, "low": 0.1395, "close": 0.1406, "volume": 27853.0, "close_time": 1774292399999, "quote_volume": 3894.47761, "trades": 44, "taker_buy_base": 13709.1, "taker_buy_quote": 1918.45758 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.1406, "high": 0.1417, "low": 0.1406, "close": 0.1412, "volume": 38208.4, "close_time": 1774295999999, "quote_volume": 5401.98648, "trades": 55, "taker_buy_base": 27981.2, "taker_buy_quote": 3955.0545 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.1414, "high": 0.1424, "low": 0.1412, "close": 0.142, "volume": 73399.4, "close_time": 1774299599999, "quote_volume": 10411.88219, "trades": 106, "taker_buy_base": 38872.1, "taker_buy_quote": 5511.41996 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.1419, "high": 0.1427, "low": 0.1407, "close": 0.1409, "volume": 595146.0, "close_time": 1774303199999, "quote_volume": 84664.86354, "trades": 437, "taker_buy_base": 157721.3, "taker_buy_quote": 22399.74878 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.1407, "high": 0.1407, "low": 0.14, "close": 0.1405, "volume": 46969.8, "close_time": 1774306799999, "quote_volume": 6592.75563, "trades": 82, "taker_buy_base": 19280.0, "taker_buy_quote": 2704.19188 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.1404, "high": 0.1413, "low": 0.1396, "close": 0.1413, "volume": 83668.0, "close_time": 1774310399999, "quote_volume": 11716.37697, "trades": 86, "taker_buy_base": 23686.0, "taker_buy_quote": 3324.00163 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1414, "high": 0.1417, "low": 0.1396, "close": 0.1404, "volume": 49420.4, "close_time": 1774313999999, "quote_volume": 6930.65556, "trades": 73, "taker_buy_base": 27844.7, "taker_buy_quote": 3907.42473 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.1402, "high": 0.1402, "low": 0.1386, "close": 0.139, "volume": 235269.4, "close_time": 1774317599999, "quote_volume": 32745.56049, "trades": 177, "taker_buy_base": 28333.2, "taker_buy_quote": 3949.21817 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.1389, "high": 0.1394, "low": 0.1386, "close": 0.1386, "volume": 28363.8, "close_time": 1774321199999, "quote_volume": 3943.29192, "trades": 35, "taker_buy_base": 21238.3, "taker_buy_quote": 2953.03857 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.1386, "high": 0.1391, "low": 0.1385, "close": 0.1386, "volume": 27019.5, "close_time": 1774324799999, "quote_volume": 3750.56014, "trades": 29, "taker_buy_base": 21035.0, "taker_buy_quote": 2920.39979 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.1385, "high": 0.1388, "low": 0.1381, "close": 0.1385, "volume": 75179.1, "close_time": 1774328399999, "quote_volume": 10418.49268, "trades": 73, "taker_buy_base": 53829.9, "taker_buy_quote": 7460.88749 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.1385, "high": 0.1388, "low": 0.1378, "close": 0.1385, "volume": 24175.4, "close_time": 1774331999999, "quote_volume": 3340.54722, "trades": 34, "taker_buy_base": 9452.2, "taker_buy_quote": 1305.74357 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.1387, "high": 0.1397, "low": 0.1387, "close": 0.1397, "volume": 59046.4, "close_time": 1774335599999, "quote_volume": 8231.4187, "trades": 83, "taker_buy_base": 46310.3, "taker_buy_quote": 6457.60573 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.1395, "high": 0.1407, "low": 0.1395, "close": 0.1407, "volume": 30568.0, "close_time": 1774339199999, "quote_volume": 4280.25798, "trades": 48, "taker_buy_base": 12414.0, "taker_buy_quote": 1736.9835 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.1407, "high": 0.1409, "low": 0.1399, "close": 0.1401, "volume": 24795.8, "close_time": 1774342799999, "quote_volume": 3477.66559, "trades": 41, "taker_buy_base": 9568.3, "taker_buy_quote": 1343.21202 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.1399, "high": 0.1404, "low": 0.1393, "close": 0.1402, "volume": 101578.5, "close_time": 1774346399999, "quote_volume": 14212.56701, "trades": 111, "taker_buy_base": 39061.4, "taker_buy_quote": 5462.00209 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.1403, "high": 0.1404, "low": 0.1394, "close": 0.1395, "volume": 38977.6, "close_time": 1774349999999, "quote_volume": 5456.76949, "trades": 42, "taker_buy_base": 20525.5, "taker_buy_quote": 2875.42854 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.1395, "high": 0.1395, "low": 0.1385, "close": 0.1389, "volume": 47200.2, "close_time": 1774353599999, "quote_volume": 6560.37418, "trades": 67, "taker_buy_base": 18934.8, "taker_buy_quote": 2632.83219 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.1391, "high": 0.1392, "low": 0.1386, "close": 0.139, "volume": 28280.9, "close_time": 1774357199999, "quote_volume": 3925.23239, "trades": 30, "taker_buy_base": 13538.1, "taker_buy_quote": 1877.61029 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.139, "high": 0.1396, "low": 0.1383, "close": 0.1385, "volume": 114292.4, "close_time": 1774360799999, "quote_volume": 15873.42442, "trades": 109, "taker_buy_base": 34414.5, "taker_buy_quote": 4782.18556 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.1389, "high": 0.1392, "low": 0.1375, "close": 0.1388, "volume": 75615.2, "close_time": 1774364399999, "quote_volume": 10466.76351, "trades": 77, "taker_buy_base": 35591.5, "taker_buy_quote": 4928.44893 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.139, "high": 0.14, "low": 0.1386, "close": 0.1396, "volume": 58793.3, "close_time": 1774367999999, "quote_volume": 8168.35518, "trades": 69, "taker_buy_base": 17761.2, "taker_buy_quote": 2469.53504 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.1392, "high": 0.14, "low": 0.1392, "close": 0.1394, "volume": 40705.5, "close_time": 1774371599999, "quote_volume": 5679.70564, "trades": 71, "taker_buy_base": 17923.3, "taker_buy_quote": 2499.46841 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.1395, "high": 0.1395, "low": 0.1378, "close": 0.1382, "volume": 77541.4, "close_time": 1774375199999, "quote_volume": 10742.636, "trades": 66, "taker_buy_base": 42667.5, "taker_buy_quote": 5912.05639 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.1384, "high": 0.1384, "low": 0.1378, "close": 0.1378, "volume": 25957.1, "close_time": 1774378799999, "quote_volume": 3588.54038, "trades": 38, "taker_buy_base": 10777.4, "taker_buy_quote": 1490.43309 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.1379, "high": 0.1382, "low": 0.1371, "close": 0.1371, "volume": 523186.8, "close_time": 1774382399999, "quote_volume": 72028.07271, "trades": 165, "taker_buy_base": 347748.9, "taker_buy_quote": 47873.8866 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.1372, "high": 0.1391, "low": 0.1369, "close": 0.1384, "volume": 134983.0, "close_time": 1774385999999, "quote_volume": 18618.18194, "trades": 133, "taker_buy_base": 84560.7, "taker_buy_quote": 11656.11577 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.1388, "high": 0.1396, "low": 0.1384, "close": 0.1396, "volume": 47724.8, "close_time": 1774389599999, "quote_volume": 6635.67671, "trades": 56, "taker_buy_base": 29742.1, "taker_buy_quote": 4136.98861 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.1392, "high": 0.1397, "low": 0.139, "close": 0.1394, "volume": 19852.8, "close_time": 1774393199999, "quote_volume": 2766.26958, "trades": 30, "taker_buy_base": 9403.0, "taker_buy_quote": 1311.30314 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.1393, "high": 0.1401, "low": 0.1393, "close": 0.1399, "volume": 36862.4, "close_time": 1774396799999, "quote_volume": 5157.41644, "trades": 51, "taker_buy_base": 17501.5, "taker_buy_quote": 2448.05848 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.14, "high": 0.1404, "low": 0.1392, "close": 0.14, "volume": 23530.5, "close_time": 1774400399999, "quote_volume": 3288.70611, "trades": 23, "taker_buy_base": 1701.0, "taker_buy_quote": 237.78765 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.1396, "high": 0.1406, "low": 0.139, "close": 0.1402, "volume": 62848.6, "close_time": 1774403999999, "quote_volume": 8787.86543, "trades": 57, "taker_buy_base": 42218.8, "taker_buy_quote": 5905.85067 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.1401, "high": 0.1406, "low": 0.1397, "close": 0.1397, "volume": 21887.0, "close_time": 1774407599999, "quote_volume": 3069.88156, "trades": 34, "taker_buy_base": 13799.7, "taker_buy_quote": 1935.69297 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.1396, "high": 0.1403, "low": 0.139, "close": 0.1402, "volume": 36301.1, "close_time": 1774411199999, "quote_volume": 5068.88441, "trades": 65, "taker_buy_base": 13333.7, "taker_buy_quote": 1863.9654 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.1399, "high": 0.141, "low": 0.1399, "close": 0.141, "volume": 26643.3, "close_time": 1774414799999, "quote_volume": 3745.11928, "trades": 38, "taker_buy_base": 10841.7, "taker_buy_quote": 1524.55903 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.1408, "high": 0.1412, "low": 0.1405, "close": 0.1405, "volume": 18587.7, "close_time": 1774418399999, "quote_volume": 2615.82326, "trades": 28, "taker_buy_base": 8978.8, "taker_buy_quote": 1264.84887 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.1404, "high": 0.1405, "low": 0.1397, "close": 0.1397, "volume": 24132.1, "close_time": 1774421999999, "quote_volume": 3381.02555, "trades": 30, "taker_buy_base": 2306.1, "taker_buy_quote": 323.49005 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.1399, "high": 0.1403, "low": 0.1394, "close": 0.1396, "volume": 16477.0, "close_time": 1774425599999, "quote_volume": 2304.81898, "trades": 28, "taker_buy_base": 7551.1, "taker_buy_quote": 1056.02174 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.1397, "high": 0.1413, "low": 0.1397, "close": 0.141, "volume": 120120.9, "close_time": 1774429199999, "quote_volume": 16928.10868, "trades": 93, "taker_buy_base": 44516.2, "taker_buy_quote": 6276.5191 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.1409, "high": 0.1414, "low": 0.1402, "close": 0.1406, "volume": 81900.7, "close_time": 1774432799999, "quote_volume": 11547.78564, "trades": 101, "taker_buy_base": 37379.6, "taker_buy_quote": 5273.00246 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.1406, "high": 0.1409, "low": 0.1402, "close": 0.1408, "volume": 80908.5, "close_time": 1774436399999, "quote_volume": 11374.46988, "trades": 96, "taker_buy_base": 29327.0, "taker_buy_quote": 4125.00699 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.1408, "high": 0.1416, "low": 0.1407, "close": 0.1409, "volume": 62683.0, "close_time": 1774439999999, "quote_volume": 8850.86313, "trades": 75, "taker_buy_base": 39489.9, "taker_buy_quote": 5576.96958 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.1411, "high": 0.1412, "low": 0.1401, "close": 0.1408, "volume": 37293.9, "close_time": 1774443599999, "quote_volume": 5244.93468, "trades": 51, "taker_buy_base": 9241.3, "taker_buy_quote": 1299.90974 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.1409, "high": 0.1413, "low": 0.1407, "close": 0.1408, "volume": 41198.5, "close_time": 1774447199999, "quote_volume": 5809.63258, "trades": 56, "taker_buy_base": 17268.5, "taker_buy_quote": 2435.54395 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.1404, "high": 0.1407, "low": 0.1402, "close": 0.1405, "volume": 36523.2, "close_time": 1774450799999, "quote_volume": 5129.08938, "trades": 47, "taker_buy_base": 23887.1, "taker_buy_quote": 3354.39713 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.1405, "high": 0.1405, "low": 0.139, "close": 0.1398, "volume": 52923.4, "close_time": 1774454399999, "quote_volume": 7403.91257, "trades": 72, "taker_buy_base": 26421.8, "taker_buy_quote": 3697.80476 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.1398, "high": 0.1414, "low": 0.1397, "close": 0.1413, "volume": 58287.0, "close_time": 1774457999999, "quote_volume": 8200.38388, "trades": 91, "taker_buy_base": 33484.8, "taker_buy_quote": 4713.29095 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.1414, "high": 0.1425, "low": 0.1412, "close": 0.1421, "volume": 94396.8, "close_time": 1774461599999, "quote_volume": 13409.61807, "trades": 111, "taker_buy_base": 58633.1, "taker_buy_quote": 8328.06392 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.1422, "high": 0.1439, "low": 0.1422, "close": 0.1439, "volume": 173243.7, "close_time": 1774465199999, "quote_volume": 24812.31806, "trades": 165, "taker_buy_base": 48989.6, "taker_buy_quote": 7021.83575 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.1439, "high": 0.1456, "low": 0.1437, "close": 0.1437, "volume": 317458.9, "close_time": 1774468799999, "quote_volume": 45883.42263, "trades": 307, "taker_buy_base": 169986.2, "taker_buy_quote": 24592.04666 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.1439, "high": 0.1443, "low": 0.1429, "close": 0.1439, "volume": 173662.5, "close_time": 1774472399999, "quote_volume": 24942.99183, "trades": 195, "taker_buy_base": 86840.0, "taker_buy_quote": 12474.4957 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.1437, "high": 0.1444, "low": 0.1433, "close": 0.1434, "volume": 57541.5, "close_time": 1774475999999, "quote_volume": 8278.68463, "trades": 89, "taker_buy_base": 20218.4, "taker_buy_quote": 2911.16377 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.1436, "high": 0.1465, "low": 0.1426, "close": 0.1447, "volume": 190575.9, "close_time": 1774479599999, "quote_volume": 27628.78887, "trades": 281, "taker_buy_base": 80443.7, "taker_buy_quote": 11653.09064 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.1448, "high": 0.1451, "low": 0.1442, "close": 0.1448, "volume": 61326.9, "close_time": 1774483199999, "quote_volume": 8862.8596, "trades": 78, "taker_buy_base": 41143.6, "taker_buy_quote": 5947.25062 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1451, "high": 0.1472, "low": 0.1445, "close": 0.1462, "volume": 298008.6, "close_time": 1774486799999, "quote_volume": 43416.73889, "trades": 459, "taker_buy_base": 133348.8, "taker_buy_quote": 19425.99439 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.1458, "high": 0.1487, "low": 0.1453, "close": 0.1484, "volume": 168700.4, "close_time": 1774490399999, "quote_volume": 24817.39147, "trades": 257, "taker_buy_base": 81425.8, "taker_buy_quote": 11985.10455 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.1486, "high": 0.1497, "low": 0.1469, "close": 0.1489, "volume": 252694.8, "close_time": 1774493999999, "quote_volume": 37519.61343, "trades": 348, "taker_buy_base": 106142.9, "taker_buy_quote": 15771.46978 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.1493, "high": 0.1493, "low": 0.1472, "close": 0.1476, "volume": 93702.7, "close_time": 1774497599999, "quote_volume": 13886.67178, "trades": 159, "taker_buy_base": 46168.7, "taker_buy_quote": 6852.31256 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.1479, "high": 0.1482, "low": 0.1454, "close": 0.1476, "volume": 223341.7, "close_time": 1774501199999, "quote_volume": 32809.41397, "trades": 304, "taker_buy_base": 99368.4, "taker_buy_quote": 14602.19321 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.1476, "high": 0.1477, "low": 0.1444, "close": 0.145, "volume": 106426.9, "close_time": 1774504799999, "quote_volume": 15541.12988, "trades": 178, "taker_buy_base": 42250.5, "taker_buy_quote": 6185.2177 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.1451, "high": 0.1454, "low": 0.1434, "close": 0.1439, "volume": 116073.8, "close_time": 1774508399999, "quote_volume": 16732.5589, "trades": 187, "taker_buy_base": 74005.3, "taker_buy_quote": 10670.08798 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.144, "high": 0.145, "low": 0.1439, "close": 0.1444, "volume": 116930.6, "close_time": 1774511999999, "quote_volume": 16871.993, "trades": 147, "taker_buy_base": 46878.1, "taker_buy_quote": 6768.79581 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.1446, "high": 0.1453, "low": 0.1427, "close": 0.1441, "volume": 190463.5, "close_time": 1774515599999, "quote_volume": 27450.76982, "trades": 259, "taker_buy_base": 100408.4, "taker_buy_quote": 14458.56227 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.1439, "high": 0.145, "low": 0.1425, "close": 0.1434, "volume": 91101.8, "close_time": 1774519199999, "quote_volume": 13106.28888, "trades": 155, "taker_buy_base": 43741.3, "taker_buy_quote": 6294.21882 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.1432, "high": 0.1432, "low": 0.1421, "close": 0.1422, "volume": 70204.0, "close_time": 1774522799999, "quote_volume": 9999.16105, "trades": 120, "taker_buy_base": 27530.4, "taker_buy_quote": 3919.31161 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.1423, "high": 0.1429, "low": 0.1414, "close": 0.1425, "volume": 69370.3, "close_time": 1774526399999, "quote_volume": 9857.49934, "trades": 106, "taker_buy_base": 29298.4, "taker_buy_quote": 4170.6094 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.1421, "high": 0.1457, "low": 0.1421, "close": 0.1455, "volume": 139193.0, "close_time": 1774529999999, "quote_volume": 20071.06883, "trades": 239, "taker_buy_base": 77174.3, "taker_buy_quote": 11144.00424 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.1453, "high": 0.1487, "low": 0.1452, "close": 0.1471, "volume": 231177.7, "close_time": 1774533599999, "quote_volume": 33957.47625, "trades": 422, "taker_buy_base": 133656.3, "taker_buy_quote": 19641.73122 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.1471, "high": 0.1478, "low": 0.1457, "close": 0.1462, "volume": 86047.0, "close_time": 1774537199999, "quote_volume": 12657.81142, "trades": 164, "taker_buy_base": 35433.3, "taker_buy_quote": 5210.89386 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.1462, "high": 0.1462, "low": 0.144, "close": 0.1454, "volume": 253221.0, "close_time": 1774540799999, "quote_volume": 36694.79725, "trades": 383, "taker_buy_base": 112988.1, "taker_buy_quote": 16370.84923 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.1455, "high": 0.1471, "low": 0.1455, "close": 0.1458, "volume": 139030.5, "close_time": 1774544399999, "quote_volume": 20344.78277, "trades": 264, "taker_buy_base": 78453.6, "taker_buy_quote": 11483.92653 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.1454, "high": 0.1456, "low": 0.1439, "close": 0.1447, "volume": 115399.3, "close_time": 1774547999999, "quote_volume": 16708.11063, "trades": 100, "taker_buy_base": 62789.8, "taker_buy_quote": 9083.13059 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.1445, "high": 0.1447, "low": 0.1437, "close": 0.1444, "volume": 30306.5, "close_time": 1774551599999, "quote_volume": 4369.84783, "trades": 65, "taker_buy_base": 14936.8, "taker_buy_quote": 2154.51436 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.1446, "high": 0.1446, "low": 0.1429, "close": 0.1437, "volume": 37721.4, "close_time": 1774555199999, "quote_volume": 5428.47943, "trades": 61, "taker_buy_base": 12433.4, "taker_buy_quote": 1790.5402 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.1434, "high": 0.145, "low": 0.1419, "close": 0.1435, "volume": 186344.3, "close_time": 1774558799999, "quote_volume": 26717.70043, "trades": 411, "taker_buy_base": 90254.3, "taker_buy_quote": 12943.72322 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.1435, "high": 0.1457, "low": 0.1433, "close": 0.1452, "volume": 51171.7, "close_time": 1774562399999, "quote_volume": 7402.1959, "trades": 99, "taker_buy_base": 30931.0, "taker_buy_quote": 4480.77927 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.1448, "high": 0.1455, "low": 0.1443, "close": 0.1448, "volume": 18895.2, "close_time": 1774565999999, "quote_volume": 2740.28578, "trades": 53, "taker_buy_base": 10246.7, "taker_buy_quote": 1485.65482 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.145, "high": 0.1453, "low": 0.144, "close": 0.1445, "volume": 88209.0, "close_time": 1774569599999, "quote_volume": 12743.86359, "trades": 129, "taker_buy_base": 37401.2, "taker_buy_quote": 5405.06279 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1446, "high": 0.1462, "low": 0.1446, "close": 0.1455, "volume": 152595.4, "close_time": 1774573199999, "quote_volume": 22172.61361, "trades": 207, "taker_buy_base": 84886.5, "taker_buy_quote": 12329.24675 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.1455, "high": 0.1473, "low": 0.1455, "close": 0.147, "volume": 59193.1, "close_time": 1774576799999, "quote_volume": 8675.6254, "trades": 114, "taker_buy_base": 28939.6, "taker_buy_quote": 4244.89459 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.147, "high": 0.1474, "low": 0.1454, "close": 0.1455, "volume": 84113.4, "close_time": 1774580399999, "quote_volume": 12320.85284, "trades": 129, "taker_buy_base": 39533.6, "taker_buy_quote": 5791.71305 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.1456, "high": 0.146, "low": 0.1448, "close": 0.1458, "volume": 39233.1, "close_time": 1774583999999, "quote_volume": 5716.22169, "trades": 53, "taker_buy_base": 19196.4, "taker_buy_quote": 2795.72149 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.146, "high": 0.1464, "low": 0.1446, "close": 0.1463, "volume": 48355.7, "close_time": 1774587599999, "quote_volume": 7035.82813, "trades": 83, "taker_buy_base": 28523.6, "taker_buy_quote": 4152.88438 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.146, "high": 0.146, "low": 0.145, "close": 0.1452, "volume": 76088.4, "close_time": 1774591199999, "quote_volume": 11064.91688, "trades": 96, "taker_buy_base": 17129.2, "taker_buy_quote": 2492.07889 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.1452, "high": 0.1452, "low": 0.1441, "close": 0.145, "volume": 32140.0, "close_time": 1774594799999, "quote_volume": 4650.65874, "trades": 48, "taker_buy_base": 13943.0, "taker_buy_quote": 2016.08399 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.1448, "high": 0.1451, "low": 0.1433, "close": 0.144, "volume": 114045.5, "close_time": 1774598399999, "quote_volume": 16449.36311, "trades": 117, "taker_buy_base": 32048.9, "taker_buy_quote": 4613.21376 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.1445, "high": 0.1447, "low": 0.1417, "close": 0.1429, "volume": 133224.4, "close_time": 1774601999999, "quote_volume": 19059.24268, "trades": 203, "taker_buy_base": 81014.2, "taker_buy_quote": 11604.80329 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.1424, "high": 0.1427, "low": 0.1409, "close": 0.1417, "volume": 114376.9, "close_time": 1774605599999, "quote_volume": 16207.37584, "trades": 142, "taker_buy_base": 61678.5, "taker_buy_quote": 8750.0653 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.1414, "high": 0.1422, "low": 0.137, "close": 0.1372, "volume": 296008.0, "close_time": 1774609199999, "quote_volume": 41431.64083, "trades": 366, "taker_buy_base": 116465.9, "taker_buy_quote": 16280.21256 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.1367, "high": 0.138, "low": 0.1367, "close": 0.1375, "volume": 54029.0, "close_time": 1774612799999, "quote_volume": 7430.71275, "trades": 89, "taker_buy_base": 20192.5, "taker_buy_quote": 2777.34511 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.1374, "high": 0.1375, "low": 0.1356, "close": 0.1367, "volume": 123600.6, "close_time": 1774616399999, "quote_volume": 16868.00983, "trades": 136, "taker_buy_base": 75702.3, "taker_buy_quote": 10323.14147 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.1372, "high": 0.1376, "low": 0.1364, "close": 0.1366, "volume": 62172.2, "close_time": 1774619999999, "quote_volume": 8514.67432, "trades": 99, "taker_buy_base": 25214.4, "taker_buy_quote": 3456.28683 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.1368, "high": 0.1379, "low": 0.1366, "close": 0.1379, "volume": 67542.3, "close_time": 1774623599999, "quote_volume": 9273.02937, "trades": 105, "taker_buy_base": 27974.3, "taker_buy_quote": 3843.5547 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.138, "high": 0.1396, "low": 0.1377, "close": 0.1378, "volume": 97551.9, "close_time": 1774627199999, "quote_volume": 13523.61527, "trades": 141, "taker_buy_base": 40450.8, "taker_buy_quote": 5601.04279 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.1377, "high": 0.1377, "low": 0.1367, "close": 0.137, "volume": 43211.3, "close_time": 1774630799999, "quote_volume": 5925.45788, "trades": 69, "taker_buy_base": 16776.7, "taker_buy_quote": 2300.50221 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.137, "high": 0.1377, "low": 0.1359, "close": 0.136, "volume": 42564.6, "close_time": 1774634399999, "quote_volume": 5834.08589, "trades": 71, "taker_buy_base": 27718.6, "taker_buy_quote": 3801.66064 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.136, "high": 0.1362, "low": 0.1349, "close": 0.1353, "volume": 68334.7, "close_time": 1774637999999, "quote_volume": 9255.70874, "trades": 105, "taker_buy_base": 31289.8, "taker_buy_quote": 4244.11737 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.1352, "high": 0.1378, "low": 0.135, "close": 0.1372, "volume": 70922.1, "close_time": 1774641599999, "quote_volume": 9663.45524, "trades": 82, "taker_buy_base": 36585.6, "taker_buy_quote": 4978.40663 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.1373, "high": 0.1377, "low": 0.1363, "close": 0.1367, "volume": 44407.7, "close_time": 1774645199999, "quote_volume": 6080.54855, "trades": 62, "taker_buy_base": 31762.5, "taker_buy_quote": 4355.16581 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.1366, "high": 0.1371, "low": 0.1357, "close": 0.1357, "volume": 67430.8, "close_time": 1774648799999, "quote_volume": 9188.8725, "trades": 62, "taker_buy_base": 17915.7, "taker_buy_quote": 2440.0596 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.1354, "high": 0.1354, "low": 0.1345, "close": 0.1346, "volume": 14509.1, "close_time": 1774652399999, "quote_volume": 1956.07614, "trades": 28, "taker_buy_base": 6987.7, "taker_buy_quote": 942.55259 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.1344, "high": 0.1351, "low": 0.1339, "close": 0.1348, "volume": 38958.4, "close_time": 1774655999999, "quote_volume": 5252.87598, "trades": 46, "taker_buy_base": 31677.1, "taker_buy_quote": 4275.21767 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1346, "high": 0.1346, "low": 0.1336, "close": 0.1338, "volume": 29120.0, "close_time": 1774659599999, "quote_volume": 3901.24462, "trades": 50, "taker_buy_base": 12147.0, "taker_buy_quote": 1626.3544 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.1334, "high": 0.1336, "low": 0.1316, "close": 0.1323, "volume": 77718.9, "close_time": 1774663199999, "quote_volume": 10323.85558, "trades": 123, "taker_buy_base": 42517.4, "taker_buy_quote": 5644.73026 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.1323, "high": 0.1334, "low": 0.1322, "close": 0.1327, "volume": 27826.1, "close_time": 1774666799999, "quote_volume": 3697.10492, "trades": 41, "taker_buy_base": 15849.3, "taker_buy_quote": 2106.53688 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.1327, "high": 0.1332, "low": 0.1325, "close": 0.1332, "volume": 27692.8, "close_time": 1774670399999, "quote_volume": 3677.05243, "trades": 32, "taker_buy_base": 17819.5, "taker_buy_quote": 2367.03413 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.1332, "high": 0.1333, "low": 0.1326, "close": 0.1329, "volume": 64543.5, "close_time": 1774673999999, "quote_volume": 8576.5441, "trades": 77, "taker_buy_base": 17751.1, "taker_buy_quote": 2358.05531 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.133, "high": 0.1336, "low": 0.1329, "close": 0.1334, "volume": 20072.8, "close_time": 1774677599999, "quote_volume": 2676.33471, "trades": 35, "taker_buy_base": 16938.9, "taker_buy_quote": 2258.74383 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.1334, "high": 0.1337, "low": 0.1332, "close": 0.1337, "volume": 8226.6, "close_time": 1774681199999, "quote_volume": 1098.25895, "trades": 17, "taker_buy_base": 6645.0, "taker_buy_quote": 887.17834 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.1339, "high": 0.1348, "low": 0.1338, "close": 0.1348, "volume": 14274.3, "close_time": 1774684799999, "quote_volume": 1917.35645, "trades": 25, "taker_buy_base": 8068.6, "taker_buy_quote": 1083.66605 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.1346, "high": 0.1346, "low": 0.1338, "close": 0.1338, "volume": 15864.8, "close_time": 1774688399999, "quote_volume": 2129.5149, "trades": 32, "taker_buy_base": 9546.3, "taker_buy_quote": 1282.19759 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.1337, "high": 0.1338, "low": 0.1332, "close": 0.1333, "volume": 16170.1, "close_time": 1774691999999, "quote_volume": 2157.61975, "trades": 29, "taker_buy_base": 8905.0, "taker_buy_quote": 1188.30705 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.1333, "high": 0.1336, "low": 0.1329, "close": 0.1329, "volume": 38266.0, "close_time": 1774695599999, "quote_volume": 5094.76496, "trades": 27, "taker_buy_base": 9999.5, "taker_buy_quote": 1331.16274 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.1334, "high": 0.1366, "low": 0.1334, "close": 0.1366, "volume": 102035.4, "close_time": 1774699199999, "quote_volume": 13798.17321, "trades": 163, "taker_buy_base": 64470.2, "taker_buy_quote": 8708.7519 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.1366, "high": 0.1374, "low": 0.1346, "close": 0.1347, "volume": 107833.5, "close_time": 1774702799999, "quote_volume": 14715.56583, "trades": 155, "taker_buy_base": 43435.2, "taker_buy_quote": 5929.54645 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.1347, "high": 0.1381, "low": 0.1346, "close": 0.1365, "volume": 193014.7, "close_time": 1774706399999, "quote_volume": 26340.01496, "trades": 227, "taker_buy_base": 94956.0, "taker_buy_quote": 12907.5432 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.1365, "high": 0.1365, "low": 0.1351, "close": 0.1351, "volume": 35362.3, "close_time": 1774709999999, "quote_volume": 4795.70007, "trades": 66, "taker_buy_base": 13196.4, "taker_buy_quote": 1791.18866 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.1352, "high": 0.1363, "low": 0.1349, "close": 0.1355, "volume": 72055.1, "close_time": 1774713599999, "quote_volume": 9773.5735, "trades": 130, "taker_buy_base": 50130.1, "taker_buy_quote": 6797.06006 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.136, "high": 0.1376, "low": 0.136, "close": 0.1373, "volume": 72668.0, "close_time": 1774717199999, "quote_volume": 9954.86339, "trades": 111, "taker_buy_base": 31128.7, "taker_buy_quote": 4268.66155 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.1373, "high": 0.1374, "low": 0.1364, "close": 0.1368, "volume": 23907.4, "close_time": 1774720799999, "quote_volume": 3271.54331, "trades": 45, "taker_buy_base": 16700.2, "taker_buy_quote": 2285.07877 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.1366, "high": 0.1374, "low": 0.1366, "close": 0.137, "volume": 49765.1, "close_time": 1774724399999, "quote_volume": 6828.366, "trades": 37, "taker_buy_base": 14895.8, "taker_buy_quote": 2043.8543 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.1366, "high": 0.1374, "low": 0.1366, "close": 0.1374, "volume": 32170.3, "close_time": 1774727999999, "quote_volume": 4410.01706, "trades": 48, "taker_buy_base": 22570.2, "taker_buy_quote": 3094.46913 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.1374, "high": 0.1376, "low": 0.1358, "close": 0.1358, "volume": 55311.5, "close_time": 1774731599999, "quote_volume": 7578.71444, "trades": 67, "taker_buy_base": 19915.1, "taker_buy_quote": 2727.83921 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.1357, "high": 0.1366, "low": 0.1353, "close": 0.1356, "volume": 25677.0, "close_time": 1774735199999, "quote_volume": 3485.57408, "trades": 48, "taker_buy_base": 13513.6, "taker_buy_quote": 1834.51473 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.1356, "high": 0.1358, "low": 0.1349, "close": 0.1354, "volume": 58248.7, "close_time": 1774738799999, "quote_volume": 7888.40651, "trades": 94, "taker_buy_base": 18566.6, "taker_buy_quote": 2515.60103 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.1353, "high": 0.1353, "low": 0.1335, "close": 0.1336, "volume": 15172.1, "close_time": 1774742399999, "quote_volume": 2034.95583, "trades": 29, "taker_buy_base": 5985.1, "taker_buy_quote": 802.8129 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1338, "high": 0.134, "low": 0.1331, "close": 0.1334, "volume": 37688.0, "close_time": 1774745999999, "quote_volume": 5031.48319, "trades": 65, "taker_buy_base": 20043.1, "taker_buy_quote": 2675.91241 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.1334, "high": 0.1338, "low": 0.1324, "close": 0.1325, "volume": 63309.2, "close_time": 1774749599999, "quote_volume": 8424.14879, "trades": 99, "taker_buy_base": 18104.1, "taker_buy_quote": 2408.28349 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.1324, "high": 0.1332, "low": 0.1322, "close": 0.1326, "volume": 56597.5, "close_time": 1774753199999, "quote_volume": 7509.27321, "trades": 69, "taker_buy_base": 24503.8, "taker_buy_quote": 3251.55372 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.1326, "high": 0.1334, "low": 0.1323, "close": 0.1332, "volume": 35728.2, "close_time": 1774756799999, "quote_volume": 4743.76659, "trades": 51, "taker_buy_base": 19742.1, "taker_buy_quote": 2619.12713 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.1331, "high": 0.1332, "low": 0.1323, "close": 0.1324, "volume": 12164.3, "close_time": 1774760399999, "quote_volume": 1613.3218, "trades": 37, "taker_buy_base": 7159.2, "taker_buy_quote": 947.71015 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.1322, "high": 0.1329, "low": 0.132, "close": 0.1325, "volume": 141192.0, "close_time": 1774763999999, "quote_volume": 18667.37391, "trades": 129, "taker_buy_base": 109790.7, "taker_buy_quote": 14517.44198 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.1325, "high": 0.133, "low": 0.1322, "close": 0.1323, "volume": 51790.8, "close_time": 1774767599999, "quote_volume": 6863.46594, "trades": 62, "taker_buy_base": 22369.7, "taker_buy_quote": 2967.06954 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.1322, "high": 0.1324, "low": 0.1314, "close": 0.1324, "volume": 25900.5, "close_time": 1774771199999, "quote_volume": 3423.15867, "trades": 41, "taker_buy_base": 14827.7, "taker_buy_quote": 1960.59833 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.1321, "high": 0.1335, "low": 0.1321, "close": 0.1331, "volume": 22418.8, "close_time": 1774774799999, "quote_volume": 2984.26991, "trades": 38, "taker_buy_base": 13376.3, "taker_buy_quote": 1780.44349 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.133, "high": 0.1337, "low": 0.1329, "close": 0.1333, "volume": 67242.4, "close_time": 1774778399999, "quote_volume": 8968.25963, "trades": 87, "taker_buy_base": 24515.7, "taker_buy_quote": 3271.29548 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.1328, "high": 0.1328, "low": 0.1311, "close": 0.1319, "volume": 51622.4, "close_time": 1774781999999, "quote_volume": 6796.69433, "trades": 96, "taker_buy_base": 17725.6, "taker_buy_quote": 2336.10646 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.1319, "high": 0.1321, "low": 0.1316, "close": 0.1316, "volume": 54019.1, "close_time": 1774785599999, "quote_volume": 7128.3894, "trades": 57, "taker_buy_base": 43497.1, "taker_buy_quote": 5740.07442 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.1317, "high": 0.132, "low": 0.1296, "close": 0.1306, "volume": 99122.2, "close_time": 1774789199999, "quote_volume": 12949.90128, "trades": 109, "taker_buy_base": 18690.2, "taker_buy_quote": 2451.0455 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.1305, "high": 0.1317, "low": 0.13, "close": 0.1315, "volume": 49528.3, "close_time": 1774792799999, "quote_volume": 6503.04176, "trades": 64, "taker_buy_base": 25077.7, "taker_buy_quote": 3290.95482 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.1314, "high": 0.1319, "low": 0.1312, "close": 0.1319, "volume": 97641.4, "close_time": 1774796399999, "quote_volume": 12837.27606, "trades": 96, "taker_buy_base": 61083.1, "taker_buy_quote": 8030.83686 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.1321, "high": 0.1322, "low": 0.1308, "close": 0.1308, "volume": 108593.5, "close_time": 1774799999999, "quote_volume": 14263.5771, "trades": 120, "taker_buy_base": 55954.6, "taker_buy_quote": 7350.01242 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.1307, "high": 0.1312, "low": 0.1302, "close": 0.1307, "volume": 129752.4, "close_time": 1774803599999, "quote_volume": 16948.8072, "trades": 150, "taker_buy_base": 42491.6, "taker_buy_quote": 5550.94445 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.1309, "high": 0.1316, "low": 0.1302, "close": 0.1316, "volume": 90913.9, "close_time": 1774807199999, "quote_volume": 11893.04211, "trades": 85, "taker_buy_base": 70936.6, "taker_buy_quote": 9282.92465 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.1316, "high": 0.1318, "low": 0.131, "close": 0.1315, "volume": 38438.7, "close_time": 1774810799999, "quote_volume": 5053.75443, "trades": 65, "taker_buy_base": 21866.6, "taker_buy_quote": 2875.83127 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.1313, "high": 0.1314, "low": 0.1308, "close": 0.1309, "volume": 21759.1, "close_time": 1774814399999, "quote_volume": 2853.62907, "trades": 29, "taker_buy_base": 3286.4, "taker_buy_quote": 430.82927 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.1312, "high": 0.132, "low": 0.1312, "close": 0.1316, "volume": 12131.2, "close_time": 1774817999999, "quote_volume": 1594.22802, "trades": 16, "taker_buy_base": 2974.7, "taker_buy_quote": 390.78334 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.132, "high": 0.1323, "low": 0.1318, "close": 0.1323, "volume": 9892.5, "close_time": 1774821599999, "quote_volume": 1305.83132, "trades": 19, "taker_buy_base": 5015.0, "taker_buy_quote": 662.19338 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.1324, "high": 0.1324, "low": 0.1272, "close": 0.1302, "volume": 366145.8, "close_time": 1774825199999, "quote_volume": 47086.42902, "trades": 426, "taker_buy_base": 180533.6, "taker_buy_quote": 23219.61393 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.1298, "high": 0.1309, "low": 0.1297, "close": 0.1305, "volume": 121221.1, "close_time": 1774828799999, "quote_volume": 15768.89185, "trades": 123, "taker_buy_base": 59946.9, "taker_buy_quote": 7799.836 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1306, "high": 0.1332, "low": 0.1303, "close": 0.1314, "volume": 71388.2, "close_time": 1774832399999, "quote_volume": 9397.39374, "trades": 98, "taker_buy_base": 27978.8, "taker_buy_quote": 3680.88766 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.1326, "high": 0.1354, "low": 0.1324, "close": 0.1347, "volume": 100481.2, "close_time": 1774835999999, "quote_volume": 13466.28809, "trades": 137, "taker_buy_base": 74409.3, "taker_buy_quote": 9981.16556 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.1349, "high": 0.1349, "low": 0.1333, "close": 0.1337, "volume": 92342.9, "close_time": 1774839599999, "quote_volume": 12388.79416, "trades": 113, "taker_buy_base": 43240.5, "taker_buy_quote": 5798.84157 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.1337, "high": 0.1345, "low": 0.1337, "close": 0.1345, "volume": 33008.0, "close_time": 1774843199999, "quote_volume": 4420.80217, "trades": 46, "taker_buy_base": 19533.0, "taker_buy_quote": 2617.21555 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.1347, "high": 0.1356, "low": 0.1347, "close": 0.135, "volume": 95356.9, "close_time": 1774846799999, "quote_volume": 12890.86893, "trades": 125, "taker_buy_base": 36525.3, "taker_buy_quote": 4939.44044 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.1351, "high": 0.1351, "low": 0.1338, "close": 0.1342, "volume": 79368.7, "close_time": 1774850399999, "quote_volume": 10667.66328, "trades": 98, "taker_buy_base": 27083.2, "taker_buy_quote": 3638.07122 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.1341, "high": 0.1341, "low": 0.1337, "close": 0.1338, "volume": 12980.4, "close_time": 1774853999999, "quote_volume": 1738.28061, "trades": 21, "taker_buy_base": 7020.5, "taker_buy_quote": 940.34481 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.1338, "high": 0.1347, "low": 0.1336, "close": 0.1345, "volume": 67478.7, "close_time": 1774857599999, "quote_volume": 9063.78456, "trades": 77, "taker_buy_base": 46144.6, "taker_buy_quote": 6200.77149 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.1346, "high": 0.135, "low": 0.1343, "close": 0.1343, "volume": 39744.4, "close_time": 1774861199999, "quote_volume": 5352.05913, "trades": 52, "taker_buy_base": 9092.5, "taker_buy_quote": 1224.28179 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.1342, "high": 0.1344, "low": 0.1338, "close": 0.1341, "volume": 37234.9, "close_time": 1774864799999, "quote_volume": 4992.25788, "trades": 53, "taker_buy_base": 19138.8, "taker_buy_quote": 2566.77032 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.1342, "high": 0.1355, "low": 0.134, "close": 0.1355, "volume": 54279.1, "close_time": 1774868399999, "quote_volume": 7305.65562, "trades": 61, "taker_buy_base": 32996.9, "taker_buy_quote": 4444.25612 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.1355, "high": 0.1364, "low": 0.1347, "close": 0.1352, "volume": 214235.3, "close_time": 1774871999999, "quote_volume": 29010.3367, "trades": 264, "taker_buy_base": 92121.2, "taker_buy_quote": 12488.75303 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.1353, "high": 0.1354, "low": 0.135, "close": 0.1352, "volume": 53062.5, "close_time": 1774875599999, "quote_volume": 7175.95606, "trades": 70, "taker_buy_base": 28878.7, "taker_buy_quote": 3905.52407 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.1352, "high": 0.1354, "low": 0.1339, "close": 0.1339, "volume": 40562.1, "close_time": 1774879199999, "quote_volume": 5472.23337, "trades": 73, "taker_buy_base": 15603.6, "taker_buy_quote": 2105.67836 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.1341, "high": 0.1349, "low": 0.1332, "close": 0.1349, "volume": 72322.9, "close_time": 1774882799999, "quote_volume": 9687.43031, "trades": 71, "taker_buy_base": 50879.3, "taker_buy_quote": 6817.76917 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.1349, "high": 0.1349, "low": 0.1335, "close": 0.1335, "volume": 31223.9, "close_time": 1774886399999, "quote_volume": 4178.03569, "trades": 29, "taker_buy_base": 8068.2, "taker_buy_quote": 1079.65638 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.1334, "high": 0.1338, "low": 0.1323, "close": 0.1324, "volume": 97367.5, "close_time": 1774889999999, "quote_volume": 12942.38633, "trades": 122, "taker_buy_base": 35902.9, "taker_buy_quote": 4786.64902 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.1325, "high": 0.1326, "low": 0.1317, "close": 0.1326, "volume": 74500.2, "close_time": 1774893599999, "quote_volume": 9841.27716, "trades": 99, "taker_buy_base": 41811.3, "taker_buy_quote": 5523.46484 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.1321, "high": 0.1322, "low": 0.1309, "close": 0.1309, "volume": 36070.9, "close_time": 1774897199999, "quote_volume": 4746.88849, "trades": 48, "taker_buy_base": 12404.7, "taker_buy_quote": 1632.73513 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.1309, "high": 0.1311, "low": 0.1307, "close": 0.1311, "volume": 50693.5, "close_time": 1774900799999, "quote_volume": 6633.19549, "trades": 55, "taker_buy_base": 24174.7, "taker_buy_quote": 3164.08665 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.1311, "high": 0.1311, "low": 0.1302, "close": 0.1303, "volume": 20094.6, "close_time": 1774904399999, "quote_volume": 2624.77399, "trades": 23, "taker_buy_base": 3211.9, "taker_buy_quote": 418.97841 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.13, "high": 0.1316, "low": 0.1299, "close": 0.1316, "volume": 79259.8, "close_time": 1774907999999, "quote_volume": 10348.92421, "trades": 75, "taker_buy_base": 51496.7, "taker_buy_quote": 6732.06395 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.1315, "high": 0.1322, "low": 0.1313, "close": 0.1317, "volume": 77823.7, "close_time": 1774911599999, "quote_volume": 10232.93613, "trades": 90, "taker_buy_base": 28351.3, "taker_buy_quote": 3730.169 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.1316, "high": 0.1316, "low": 0.1304, "close": 0.1307, "volume": 58572.7, "close_time": 1774915199999, "quote_volume": 7657.52671, "trades": 67, "taker_buy_base": 35569.4, "taker_buy_quote": 4647.50869 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1307, "high": 0.131, "low": 0.1303, "close": 0.1303, "volume": 43547.1, "close_time": 1774918799999, "quote_volume": 5683.54297, "trades": 62, "taker_buy_base": 17113.2, "taker_buy_quote": 2235.26881 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.1304, "high": 0.1327, "low": 0.1304, "close": 0.1323, "volume": 96182.6, "close_time": 1774922399999, "quote_volume": 12661.10139, "trades": 120, "taker_buy_base": 68165.0, "taker_buy_quote": 8974.83551 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.1324, "high": 0.1324, "low": 0.1317, "close": 0.1317, "volume": 35825.0, "close_time": 1774925999999, "quote_volume": 4732.47989, "trades": 55, "taker_buy_base": 22324.7, "taker_buy_quote": 2949.73239 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.1314, "high": 0.1316, "low": 0.1306, "close": 0.1308, "volume": 41498.6, "close_time": 1774929599999, "quote_volume": 5434.82099, "trades": 53, "taker_buy_base": 20198.9, "taker_buy_quote": 2644.16586 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.131, "high": 0.1314, "low": 0.1307, "close": 0.1308, "volume": 25646.1, "close_time": 1774933199999, "quote_volume": 3362.15105, "trades": 33, "taker_buy_base": 11922.8, "taker_buy_quote": 1563.53421 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.1308, "high": 0.1325, "low": 0.1307, "close": 0.1324, "volume": 57774.3, "close_time": 1774936799999, "quote_volume": 7630.4952, "trades": 82, "taker_buy_base": 34082.0, "taker_buy_quote": 4501.77327 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.1324, "high": 0.1333, "low": 0.1317, "close": 0.1331, "volume": 40094.8, "close_time": 1774940399999, "quote_volume": 5308.87358, "trades": 54, "taker_buy_base": 23319.3, "taker_buy_quote": 3080.41959 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.1332, "high": 0.1334, "low": 0.1322, "close": 0.1328, "volume": 64275.2, "close_time": 1774943999999, "quote_volume": 8529.81598, "trades": 69, "taker_buy_base": 34320.1, "taker_buy_quote": 4550.90727 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.1329, "high": 0.1329, "low": 0.1307, "close": 0.1312, "volume": 99685.8, "close_time": 1774947599999, "quote_volume": 13159.22476, "trades": 129, "taker_buy_base": 42130.4, "taker_buy_quote": 5555.03101 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.1308, "high": 0.1309, "low": 0.1294, "close": 0.1297, "volume": 62977.1, "close_time": 1774951199999, "quote_volume": 8200.83213, "trades": 67, "taker_buy_base": 10603.8, "taker_buy_quote": 1383.44829 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.1303, "high": 0.1305, "low": 0.13, "close": 0.13, "volume": 48600.8, "close_time": 1774954799999, "quote_volume": 6329.02275, "trades": 53, "taker_buy_base": 19923.0, "taker_buy_quote": 2595.79383 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.1298, "high": 0.1309, "low": 0.1298, "close": 0.1304, "volume": 93653.4, "close_time": 1774958399999, "quote_volume": 12209.78546, "trades": 115, "taker_buy_base": 44718.4, "taker_buy_quote": 5833.29072 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.1308, "high": 0.1311, "low": 0.1304, "close": 0.1305, "volume": 33454.2, "close_time": 1774961999999, "quote_volume": 4371.90847, "trades": 48, "taker_buy_base": 25230.2, "taker_buy_quote": 3297.53036 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.1306, "high": 0.1324, "low": 0.1306, "close": 0.1322, "volume": 19385.5, "close_time": 1774965599999, "quote_volume": 2548.70486, "trades": 38, "taker_buy_base": 8927.9, "taker_buy_quote": 1174.04203 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.1319, "high": 0.1329, "low": 0.1306, "close": 0.1306, "volume": 75500.1, "close_time": 1774969199999, "quote_volume": 9992.31736, "trades": 77, "taker_buy_base": 25342.4, "taker_buy_quote": 3357.25583 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.1311, "high": 0.1317, "low": 0.1311, "close": 0.1312, "volume": 23074.0, "close_time": 1774972799999, "quote_volume": 3035.08254, "trades": 33, "taker_buy_base": 15652.1, "taker_buy_quote": 2059.23863 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.1313, "high": 0.132, "low": 0.1307, "close": 0.1314, "volume": 195268.1, "close_time": 1774976399999, "quote_volume": 25663.0435, "trades": 232, "taker_buy_base": 117326.4, "taker_buy_quote": 15416.55312 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.1317, "high": 0.1329, "low": 0.1315, "close": 0.1316, "volume": 37165.4, "close_time": 1774979999999, "quote_volume": 4912.24714, "trades": 62, "taker_buy_base": 21658.3, "taker_buy_quote": 2862.99186 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.132, "high": 0.1324, "low": 0.1317, "close": 0.1323, "volume": 29016.6, "close_time": 1774983599999, "quote_volume": 3834.95576, "trades": 42, "taker_buy_base": 15762.6, "taker_buy_quote": 2084.52386 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.1329, "high": 0.1345, "low": 0.1329, "close": 0.1337, "volume": 211053.5, "close_time": 1774987199999, "quote_volume": 28259.06234, "trades": 174, "taker_buy_base": 150897.6, "taker_buy_quote": 20209.33906 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.1337, "high": 0.1338, "low": 0.1331, "close": 0.1331, "volume": 69858.1, "close_time": 1774990799999, "quote_volume": 9332.70248, "trades": 63, "taker_buy_base": 15384.0, "taker_buy_quote": 2055.96964 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.133, "high": 0.133, "low": 0.1321, "close": 0.1326, "volume": 55528.7, "close_time": 1774994399999, "quote_volume": 7357.66907, "trades": 57, "taker_buy_base": 41841.7, "taker_buy_quote": 5542.79491 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.1322, "high": 0.1326, "low": 0.1319, "close": 0.1326, "volume": 28279.3, "close_time": 1774997999999, "quote_volume": 3742.29485, "trades": 31, "taker_buy_base": 24839.2, "taker_buy_quote": 3287.5332 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.1326, "high": 0.1328, "low": 0.1323, "close": 0.1327, "volume": 35285.5, "close_time": 1775001599999, "quote_volume": 4680.32705, "trades": 31, "taker_buy_base": 21321.7, "taker_buy_quote": 2828.62714 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1328, "high": 0.1334, "low": 0.1327, "close": 0.1333, "volume": 58028.0, "close_time": 1775005199999, "quote_volume": 7728.03211, "trades": 51, "taker_buy_base": 44584.5, "taker_buy_quote": 5940.22154 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.1334, "high": 0.1335, "low": 0.132, "close": 0.132, "volume": 54333.2, "close_time": 1775008799999, "quote_volume": 7219.30965, "trades": 70, "taker_buy_base": 29093.7, "taker_buy_quote": 3862.01867 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.132, "high": 0.1321, "low": 0.1313, "close": 0.1314, "volume": 47748.2, "close_time": 1775012399999, "quote_volume": 6292.09799, "trades": 76, "taker_buy_base": 30186.0, "taker_buy_quote": 3980.14911 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.1314, "high": 0.1326, "low": 0.1314, "close": 0.1321, "volume": 46302.1, "close_time": 1775015999999, "quote_volume": 6120.99678, "trades": 46, "taker_buy_base": 33157.6, "taker_buy_quote": 4390.98116 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.1322, "high": 0.1329, "low": 0.132, "close": 0.1329, "volume": 25439.4, "close_time": 1775019599999, "quote_volume": 3366.00602, "trades": 48, "taker_buy_base": 16154.1, "taker_buy_quote": 2137.54752 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.1324, "high": 0.1336, "low": 0.1322, "close": 0.1334, "volume": 30309.9, "close_time": 1775023199999, "quote_volume": 4033.36044, "trades": 55, "taker_buy_base": 10513.2, "taker_buy_quote": 1398.41036 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.1334, "high": 0.1344, "low": 0.1333, "close": 0.1342, "volume": 39893.7, "close_time": 1775026799999, "quote_volume": 5348.05167, "trades": 72, "taker_buy_base": 19127.3, "taker_buy_quote": 2561.71011 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.1344, "high": 0.1345, "low": 0.1325, "close": 0.1327, "volume": 141764.6, "close_time": 1775030399999, "quote_volume": 18867.78197, "trades": 151, "taker_buy_base": 62582.7, "taker_buy_quote": 8323.05685 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.1331, "high": 0.1342, "low": 0.1331, "close": 0.1335, "volume": 199994.8, "close_time": 1775033999999, "quote_volume": 26767.43455, "trades": 155, "taker_buy_base": 64373.9, "taker_buy_quote": 8600.17161 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.1333, "high": 0.1334, "low": 0.1321, "close": 0.1325, "volume": 93936.8, "close_time": 1775037599999, "quote_volume": 12456.65826, "trades": 112, "taker_buy_base": 38773.4, "taker_buy_quote": 5143.9054 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.1325, "high": 0.1328, "low": 0.1317, "close": 0.1321, "volume": 70415.3, "close_time": 1775041199999, "quote_volume": 9307.9088, "trades": 78, "taker_buy_base": 33422.3, "taker_buy_quote": 4419.25152 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.1323, "high": 0.1323, "low": 0.1313, "close": 0.1319, "volume": 97698.2, "close_time": 1775044799999, "quote_volume": 12865.35251, "trades": 109, "taker_buy_base": 43362.3, "taker_buy_quote": 5710.58736 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.1321, "high": 0.1333, "low": 0.1312, "close": 0.1321, "volume": 193299.4, "close_time": 1775048399999, "quote_volume": 25550.61448, "trades": 278, "taker_buy_base": 101640.5, "taker_buy_quote": 13434.40379 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.132, "high": 0.1331, "low": 0.1312, "close": 0.1315, "volume": 50514.8, "close_time": 1775051999999, "quote_volume": 6673.03933, "trades": 82, "taker_buy_base": 29114.4, "taker_buy_quote": 3847.07459 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.1314, "high": 0.1322, "low": 0.1313, "close": 0.1319, "volume": 42592.5, "close_time": 1775055599999, "quote_volume": 5611.01352, "trades": 53, "taker_buy_base": 21820.4, "taker_buy_quote": 2874.04858 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.1319, "high": 0.1322, "low": 0.1317, "close": 0.1322, "volume": 25154.6, "close_time": 1775059199999, "quote_volume": 3319.61332, "trades": 42, "taker_buy_base": 8642.3, "taker_buy_quote": 1140.7649 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.1322, "high": 0.1334, "low": 0.132, "close": 0.1331, "volume": 30154.7, "close_time": 1775062799999, "quote_volume": 4001.22619, "trades": 44, "taker_buy_base": 11059.1, "taker_buy_quote": 1467.96496 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.1332, "high": 0.1338, "low": 0.1321, "close": 0.1321, "volume": 52188.0, "close_time": 1775066399999, "quote_volume": 6945.75383, "trades": 77, "taker_buy_base": 25541.0, "taker_buy_quote": 3403.34697 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.1321, "high": 0.1321, "low": 0.1313, "close": 0.1315, "volume": 103689.6, "close_time": 1775069999999, "quote_volume": 13655.83603, "trades": 100, "taker_buy_base": 22058.4, "taker_buy_quote": 2907.61649 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.1314, "high": 0.1316, "low": 0.131, "close": 0.1313, "volume": 44611.9, "close_time": 1775073599999, "quote_volume": 5853.85775, "trades": 46, "taker_buy_base": 18912.4, "taker_buy_quote": 2481.87378 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.1312, "high": 0.1312, "low": 0.1305, "close": 0.1309, "volume": 55570.6, "close_time": 1775077199999, "quote_volume": 7266.50435, "trades": 59, "taker_buy_base": 31729.5, "taker_buy_quote": 4148.67571 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.1309, "high": 0.1316, "low": 0.1309, "close": 0.1316, "volume": 34682.5, "close_time": 1775080799999, "quote_volume": 4551.27972, "trades": 29, "taker_buy_base": 14352.8, "taker_buy_quote": 1882.41311 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.1316, "high": 0.1316, "low": 0.131, "close": 0.1311, "volume": 67698.3, "close_time": 1775084399999, "quote_volume": 8885.1698, "trades": 69, "taker_buy_base": 43118.3, "taker_buy_quote": 5660.57974 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.1311, "high": 0.1311, "low": 0.13, "close": 0.1304, "volume": 132223.5, "close_time": 1775087999999, "quote_volume": 17252.29147, "trades": 117, "taker_buy_base": 54684.1, "taker_buy_quote": 7136.20424 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1304, "high": 0.1317, "low": 0.1304, "close": 0.1316, "volume": 76627.6, "close_time": 1775091599999, "quote_volume": 10038.99822, "trades": 89, "taker_buy_base": 44403.2, "taker_buy_quote": 5815.02549 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.1321, "high": 0.1323, "low": 0.1273, "close": 0.1275, "volume": 490679.8, "close_time": 1775095199999, "quote_volume": 63192.14156, "trades": 506, "taker_buy_base": 190224.0, "taker_buy_quote": 24549.17722 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.1275, "high": 0.1275, "low": 0.1241, "close": 0.1249, "volume": 164088.4, "close_time": 1775098799999, "quote_volume": 20557.84467, "trades": 176, "taker_buy_base": 76088.3, "taker_buy_quote": 9540.18024 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.1249, "high": 0.1255, "low": 0.1235, "close": 0.1243, "volume": 55468.8, "close_time": 1775102399999, "quote_volume": 6895.65082, "trades": 117, "taker_buy_base": 25144.9, "taker_buy_quote": 3130.20695 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.1239, "high": 0.1252, "low": 0.1235, "close": 0.1239, "volume": 114629.1, "close_time": 1775105999999, "quote_volume": 14242.26401, "trades": 147, "taker_buy_base": 44183.1, "taker_buy_quote": 5482.68186 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.1239, "high": 0.1254, "low": 0.1235, "close": 0.1253, "volume": 83284.4, "close_time": 1775109599999, "quote_volume": 10348.75151, "trades": 112, "taker_buy_base": 46647.7, "taker_buy_quote": 5803.99127 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.1254, "high": 0.1262, "low": 0.1249, "close": 0.1252, "volume": 49811.9, "close_time": 1775113199999, "quote_volume": 6249.30866, "trades": 69, "taker_buy_base": 21938.4, "taker_buy_quote": 2752.96415 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.1251, "high": 0.1251, "low": 0.1241, "close": 0.1247, "volume": 70927.9, "close_time": 1775116799999, "quote_volume": 8832.26773, "trades": 83, "taker_buy_base": 34755.4, "taker_buy_quote": 4325.68143 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.1248, "high": 0.1259, "low": 0.1247, "close": 0.1251, "volume": 86890.8, "close_time": 1775120399999, "quote_volume": 10874.44248, "trades": 98, "taker_buy_base": 47146.0, "taker_buy_quote": 5901.00357 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.1248, "high": 0.1257, "low": 0.1239, "close": 0.1246, "volume": 97541.3, "close_time": 1775123999999, "quote_volume": 12157.12998, "trades": 120, "taker_buy_base": 42577.4, "taker_buy_quote": 5318.75447 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.1247, "high": 0.1248, "low": 0.1236, "close": 0.1243, "volume": 56450.6, "close_time": 1775127599999, "quote_volume": 7011.20027, "trades": 89, "taker_buy_base": 26186.5, "taker_buy_quote": 3254.03948 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.1242, "high": 0.1242, "low": 0.1228, "close": 0.1235, "volume": 115968.2, "close_time": 1775131199999, "quote_volume": 14295.07215, "trades": 130, "taker_buy_base": 42506.8, "taker_buy_quote": 5245.32152 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.1232, "high": 0.1233, "low": 0.1226, "close": 0.1229, "volume": 37143.4, "close_time": 1775134799999, "quote_volume": 4567.57142, "trades": 56, "taker_buy_base": 19973.2, "taker_buy_quote": 2456.29955 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.1229, "high": 0.1229, "low": 0.1212, "close": 0.1219, "volume": 77702.2, "close_time": 1775138399999, "quote_volume": 9472.58288, "trades": 93, "taker_buy_base": 56921.9, "taker_buy_quote": 6936.18886 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.1219, "high": 0.1245, "low": 0.1219, "close": 0.1242, "volume": 72679.1, "close_time": 1775141999999, "quote_volume": 8943.8345, "trades": 107, "taker_buy_base": 39666.2, "taker_buy_quote": 4883.62382 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.124, "high": 0.1249, "low": 0.1228, "close": 0.1237, "volume": 135957.1, "close_time": 1775145599999, "quote_volume": 16870.77113, "trades": 153, "taker_buy_base": 75229.2, "taker_buy_quote": 9343.1738 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.1239, "high": 0.1247, "low": 0.1234, "close": 0.1243, "volume": 83242.3, "close_time": 1775149199999, "quote_volume": 10336.72146, "trades": 88, "taker_buy_base": 44861.7, "taker_buy_quote": 5571.23095 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.1242, "high": 0.1253, "low": 0.1238, "close": 0.1241, "volume": 83274.3, "close_time": 1775152799999, "quote_volume": 10393.59692, "trades": 69, "taker_buy_base": 48822.9, "taker_buy_quote": 6096.89295 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.1242, "high": 0.125, "low": 0.124, "close": 0.125, "volume": 107948.8, "close_time": 1775156399999, "quote_volume": 13423.34926, "trades": 93, "taker_buy_base": 46502.1, "taker_buy_quote": 5782.79201 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.1252, "high": 0.1263, "low": 0.1244, "close": 0.1245, "volume": 84433.9, "close_time": 1775159999999, "quote_volume": 10594.62544, "trades": 75, "taker_buy_base": 38725.6, "taker_buy_quote": 4859.09295 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.1242, "high": 0.1255, "low": 0.1241, "close": 0.1252, "volume": 59165.0, "close_time": 1775163599999, "quote_volume": 7389.36908, "trades": 51, "taker_buy_base": 34511.2, "taker_buy_quote": 4309.36088 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.1252, "high": 0.1254, "low": 0.1244, "close": 0.1249, "volume": 189614.3, "close_time": 1775167199999, "quote_volume": 23658.91066, "trades": 116, "taker_buy_base": 95210.0, "taker_buy_quote": 11881.49102 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.1248, "high": 0.1259, "low": 0.1248, "close": 0.1259, "volume": 55498.4, "close_time": 1775170799999, "quote_volume": 6960.58229, "trades": 66, "taker_buy_base": 26241.4, "taker_buy_quote": 3292.88951 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.1257, "high": 0.126, "low": 0.1253, "close": 0.1259, "volume": 68225.4, "close_time": 1775174399999, "quote_volume": 8572.51654, "trades": 72, "taker_buy_base": 49542.1, "taker_buy_quote": 6225.25472 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.126, "high": 0.1263, "low": 0.1242, "close": 0.1244, "volume": 67659.5, "close_time": 1775177999999, "quote_volume": 8463.01442, "trades": 68, "taker_buy_base": 18844.8, "taker_buy_quote": 2355.21584 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.1244, "high": 0.1247, "low": 0.1239, "close": 0.1245, "volume": 17233.1, "close_time": 1775181599999, "quote_volume": 2142.51775, "trades": 28, "taker_buy_base": 7348.2, "taker_buy_quote": 914.60452 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.1245, "high": 0.1252, "low": 0.1239, "close": 0.1251, "volume": 63586.2, "close_time": 1775185199999, "quote_volume": 7923.16995, "trades": 70, "taker_buy_base": 31294.6, "taker_buy_quote": 3898.39672 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.1249, "high": 0.125, "low": 0.1245, "close": 0.1249, "volume": 83393.6, "close_time": 1775188799999, "quote_volume": 10397.90047, "trades": 70, "taker_buy_base": 34790.7, "taker_buy_quote": 4338.35314 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.1247, "high": 0.1252, "low": 0.1246, "close": 0.1248, "volume": 34044.3, "close_time": 1775192399999, "quote_volume": 4252.07892, "trades": 58, "taker_buy_base": 15620.9, "taker_buy_quote": 1950.33347 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.1249, "high": 0.1253, "low": 0.1245, "close": 0.1248, "volume": 37482.9, "close_time": 1775195999999, "quote_volume": 4683.48963, "trades": 47, "taker_buy_base": 12062.4, "taker_buy_quote": 1508.14492 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.1248, "high": 0.1258, "low": 0.1248, "close": 0.1256, "volume": 55776.5, "close_time": 1775199599999, "quote_volume": 6984.06152, "trades": 63, "taker_buy_base": 29887.3, "taker_buy_quote": 3742.16584 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.1258, "high": 0.1263, "low": 0.1253, "close": 0.126, "volume": 53548.7, "close_time": 1775203199999, "quote_volume": 6731.99042, "trades": 69, "taker_buy_base": 24357.2, "taker_buy_quote": 3063.63216 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.1261, "high": 0.1273, "low": 0.1261, "close": 0.1267, "volume": 53627.9, "close_time": 1775206799999, "quote_volume": 6789.83331, "trades": 76, "taker_buy_base": 25703.3, "taker_buy_quote": 3255.03877 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.1268, "high": 0.1274, "low": 0.1267, "close": 0.1272, "volume": 39834.8, "close_time": 1775210399999, "quote_volume": 5064.03285, "trades": 59, "taker_buy_base": 25177.9, "taker_buy_quote": 3203.45828 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.1274, "high": 0.1275, "low": 0.1267, "close": 0.1269, "volume": 14664.4, "close_time": 1775213999999, "quote_volume": 1861.80825, "trades": 23, "taker_buy_base": 6979.3, "taker_buy_quote": 886.39096 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.1267, "high": 0.1269, "low": 0.1265, "close": 0.1266, "volume": 9392.0, "close_time": 1775217599999, "quote_volume": 1189.57005, "trades": 14, "taker_buy_base": 5724.5, "taker_buy_quote": 724.92705 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.1266, "high": 0.1285, "low": 0.1264, "close": 0.1265, "volume": 126801.3, "close_time": 1775221199999, "quote_volume": 16148.37441, "trades": 164, "taker_buy_base": 71943.8, "taker_buy_quote": 9169.50471 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.1266, "high": 0.1266, "low": 0.1256, "close": 0.1258, "volume": 102430.7, "close_time": 1775224799999, "quote_volume": 12896.73988, "trades": 120, "taker_buy_base": 34838.7, "taker_buy_quote": 4387.98425 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.1258, "high": 0.1262, "low": 0.1256, "close": 0.1262, "volume": 21500.8, "close_time": 1775228399999, "quote_volume": 2705.48156, "trades": 30, "taker_buy_base": 8165.1, "taker_buy_quote": 1027.28144 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.126, "high": 0.1262, "low": 0.1251, "close": 0.1253, "volume": 21590.2, "close_time": 1775231999999, "quote_volume": 2714.47124, "trades": 23, "taker_buy_base": 18422.3, "taker_buy_quote": 2316.28155 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.1252, "high": 0.1257, "low": 0.1252, "close": 0.1257, "volume": 22800.9, "close_time": 1775235599999, "quote_volume": 2862.00742, "trades": 20, "taker_buy_base": 16985.1, "taker_buy_quote": 2132.23314 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.1255, "high": 0.1258, "low": 0.1251, "close": 0.1255, "volume": 15857.7, "close_time": 1775239199999, "quote_volume": 1989.58927, "trades": 23, "taker_buy_base": 6794.4, "taker_buy_quote": 853.01622 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.1253, "high": 0.1254, "low": 0.125, "close": 0.125, "volume": 14927.3, "close_time": 1775242799999, "quote_volume": 1869.37042, "trades": 25, "taker_buy_base": 10650.0, "taker_buy_quote": 1333.587 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.1246, "high": 0.1248, "low": 0.1245, "close": 0.1247, "volume": 12906.8, "close_time": 1775246399999, "quote_volume": 1608.66508, "trades": 25, "taker_buy_base": 7957.8, "taker_buy_quote": 992.00968 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.1244, "high": 0.1246, "low": 0.1244, "close": 0.1246, "volume": 9172.0, "close_time": 1775249999999, "quote_volume": 1142.21467, "trades": 16, "taker_buy_base": 3681.7, "taker_buy_quote": 458.53732 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.1246, "high": 0.1248, "low": 0.1243, "close": 0.1245, "volume": 41937.5, "close_time": 1775253599999, "quote_volume": 5221.44853, "trades": 39, "taker_buy_base": 36915.5, "taker_buy_quote": 4596.19635 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.1249, "high": 0.1249, "low": 0.1245, "close": 0.1245, "volume": 40116.9, "close_time": 1775257199999, "quote_volume": 5001.53137, "trades": 59, "taker_buy_base": 5286.7, "taker_buy_quote": 659.55578 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.1242, "high": 0.1244, "low": 0.1239, "close": 0.1243, "volume": 27011.9, "close_time": 1775260799999, "quote_volume": 3355.94451, "trades": 40, "taker_buy_base": 18020.0, "taker_buy_quote": 2239.35303 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1245, "high": 0.1246, "low": 0.1232, "close": 0.1237, "volume": 61652.3, "close_time": 1775264399999, "quote_volume": 7622.87464, "trades": 81, "taker_buy_base": 15286.4, "taker_buy_quote": 1890.36885 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.1238, "high": 0.1238, "low": 0.1232, "close": 0.1236, "volume": 26339.0, "close_time": 1775267999999, "quote_volume": 3253.70386, "trades": 32, "taker_buy_base": 12430.1, "taker_buy_quote": 1534.45664 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.1236, "high": 0.1244, "low": 0.1236, "close": 0.124, "volume": 26033.2, "close_time": 1775271599999, "quote_volume": 3229.12174, "trades": 41, "taker_buy_base": 10675.8, "taker_buy_quote": 1322.9332 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.1239, "high": 0.1242, "low": 0.1238, "close": 0.124, "volume": 7796.0, "close_time": 1775275199999, "quote_volume": 967.0805, "trades": 10, "taker_buy_base": 2885.0, "taker_buy_quote": 357.8565 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.1239, "high": 0.1239, "low": 0.1237, "close": 0.1239, "volume": 18338.5, "close_time": 1775278799999, "quote_volume": 2270.04874, "trades": 24, "taker_buy_base": 5656.5, "taker_buy_quote": 700.66784 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.1237, "high": 0.1239, "low": 0.1235, "close": 0.1237, "volume": 17024.8, "close_time": 1775282399999, "quote_volume": 2105.71382, "trades": 28, "taker_buy_base": 11750.7, "taker_buy_quote": 1453.31575 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.1236, "high": 0.1242, "low": 0.1235, "close": 0.1241, "volume": 11824.1, "close_time": 1775285999999, "quote_volume": 1463.70582, "trades": 20, "taker_buy_base": 4961.2, "taker_buy_quote": 614.47874 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.1242, "high": 0.1245, "low": 0.1241, "close": 0.1245, "volume": 10085.9, "close_time": 1775289599999, "quote_volume": 1253.96069, "trades": 22, "taker_buy_base": 3037.0, "taker_buy_quote": 377.6637 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.1244, "high": 0.1245, "low": 0.1231, "close": 0.1232, "volume": 59535.6, "close_time": 1775293199999, "quote_volume": 7355.81953, "trades": 69, "taker_buy_base": 25696.1, "taker_buy_quote": 3178.92753 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.123, "high": 0.1234, "low": 0.1228, "close": 0.1233, "volume": 37701.9, "close_time": 1775296799999, "quote_volume": 4639.85847, "trades": 56, "taker_buy_base": 29665.1, "taker_buy_quote": 3651.28894 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.1233, "high": 0.1238, "low": 0.123, "close": 0.1238, "volume": 16495.4, "close_time": 1775300399999, "quote_volume": 2034.45389, "trades": 22, "taker_buy_base": 8702.7, "taker_buy_quote": 1073.21263 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.124, "high": 0.1242, "low": 0.1237, "close": 0.1241, "volume": 22132.1, "close_time": 1775303999999, "quote_volume": 2740.84323, "trades": 40, "taker_buy_base": 10152.1, "taker_buy_quote": 1257.41988 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.1243, "high": 0.1244, "low": 0.124, "close": 0.1243, "volume": 32984.4, "close_time": 1775307599999, "quote_volume": 4097.56702, "trades": 53, "taker_buy_base": 13417.0, "taker_buy_quote": 1667.91762 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.1244, "high": 0.1247, "low": 0.1238, "close": 0.1238, "volume": 14909.9, "close_time": 1775311199999, "quote_volume": 1853.55227, "trades": 29, "taker_buy_base": 5486.6, "taker_buy_quote": 681.76375 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.124, "high": 0.124, "low": 0.123, "close": 0.1239, "volume": 31930.0, "close_time": 1775314799999, "quote_volume": 3944.83656, "trades": 43, "taker_buy_base": 16624.6, "taker_buy_quote": 2053.94672 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.124, "high": 0.1249, "low": 0.124, "close": 0.1244, "volume": 71350.6, "close_time": 1775318399999, "quote_volume": 8882.84184, "trades": 74, "taker_buy_base": 38552.9, "taker_buy_quote": 4800.08637 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.1245, "high": 0.1253, "low": 0.1241, "close": 0.1241, "volume": 25425.4, "close_time": 1775321999999, "quote_volume": 3166.95944, "trades": 36, "taker_buy_base": 7191.2, "taker_buy_quote": 897.6907 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.1246, "high": 0.1254, "low": 0.1246, "close": 0.1251, "volume": 21848.4, "close_time": 1775325599999, "quote_volume": 2736.18235, "trades": 27, "taker_buy_base": 12096.6, "taker_buy_quote": 1514.77387 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.1253, "high": 0.1254, "low": 0.1252, "close": 0.1253, "volume": 10536.6, "close_time": 1775329199999, "quote_volume": 1320.64128, "trades": 11, "taker_buy_base": 3375.0, "taker_buy_quote": 423.0225 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.1253, "high": 0.1258, "low": 0.1247, "close": 0.125, "volume": 32294.9, "close_time": 1775332799999, "quote_volume": 4045.1657, "trades": 36, "taker_buy_base": 9304.3, "taker_buy_quote": 1164.63629 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.1248, "high": 0.1248, "low": 0.1245, "close": 0.1245, "volume": 6243.6, "close_time": 1775336399999, "quote_volume": 778.2809, "trades": 10, "taker_buy_base": 2922.8, "taker_buy_quote": 364.40566 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.1245, "high": 0.1245, "low": 0.124, "close": 0.1243, "volume": 10802.6, "close_time": 1775339999999, "quote_volume": 1342.62129, "trades": 12, "taker_buy_base": 5629.3, "taker_buy_quote": 699.51916 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.1243, "high": 0.1245, "low": 0.1241, "close": 0.1241, "volume": 37038.2, "close_time": 1775343599999, "quote_volume": 4606.76091, "trades": 41, "taker_buy_base": 14921.3, "taker_buy_quote": 1856.09912 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.1241, "high": 0.1241, "low": 0.1235, "close": 0.1237, "volume": 14873.5, "close_time": 1775347199999, "quote_volume": 1840.45705, "trades": 17, "taker_buy_base": 5173.3, "taker_buy_quote": 639.82421 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1238, "high": 0.1242, "low": 0.1234, "close": 0.1234, "volume": 30683.1, "close_time": 1775350799999, "quote_volume": 3794.36631, "trades": 34, "taker_buy_base": 20736.8, "taker_buy_quote": 2564.75711 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.1233, "high": 0.1234, "low": 0.1228, "close": 0.1229, "volume": 16998.1, "close_time": 1775354399999, "quote_volume": 2091.06679, "trades": 25, "taker_buy_base": 8337.3, "taker_buy_quote": 1025.92667 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.1229, "high": 0.1231, "low": 0.1229, "close": 0.123, "volume": 8662.2, "close_time": 1775357999999, "quote_volume": 1065.7914, "trades": 7, "taker_buy_base": 5483.0, "taker_buy_quote": 674.7548 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.1232, "high": 0.1233, "low": 0.1225, "close": 0.1228, "volume": 13879.4, "close_time": 1775361599999, "quote_volume": 1704.18735, "trades": 20, "taker_buy_base": 5359.4, "taker_buy_quote": 657.49985 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.1225, "high": 0.1227, "low": 0.1221, "close": 0.1223, "volume": 38576.5, "close_time": 1775365199999, "quote_volume": 4723.00458, "trades": 45, "taker_buy_base": 18446.2, "taker_buy_quote": 2259.50879 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.1221, "high": 0.1222, "low": 0.1216, "close": 0.1217, "volume": 23470.8, "close_time": 1775368799999, "quote_volume": 2861.6645, "trades": 35, "taker_buy_base": 12670.3, "taker_buy_quote": 1545.28308 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.1216, "high": 0.1221, "low": 0.1208, "close": 0.1218, "volume": 63255.2, "close_time": 1775372399999, "quote_volume": 7674.63611, "trades": 89, "taker_buy_base": 26524.8, "taker_buy_quote": 3218.70864 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.1218, "high": 0.1219, "low": 0.1211, "close": 0.1212, "volume": 26539.2, "close_time": 1775375999999, "quote_volume": 3221.44973, "trades": 26, "taker_buy_base": 22436.1, "taker_buy_quote": 2724.34682 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.1211, "high": 0.1219, "low": 0.121, "close": 0.1217, "volume": 69714.0, "close_time": 1775379599999, "quote_volume": 8456.61866, "trades": 57, "taker_buy_base": 19415.7, "taker_buy_quote": 2357.30473 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.122, "high": 0.1223, "low": 0.1217, "close": 0.1222, "volume": 44133.9, "close_time": 1775383199999, "quote_volume": 5381.49784, "trades": 52, "taker_buy_base": 33504.5, "taker_buy_quote": 4084.81822 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.1224, "high": 0.1224, "low": 0.1217, "close": 0.1218, "volume": 30582.4, "close_time": 1775386799999, "quote_volume": 3734.34541, "trades": 32, "taker_buy_base": 13870.2, "taker_buy_quote": 1694.8528 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.1216, "high": 0.122, "low": 0.1213, "close": 0.1219, "volume": 16475.1, "close_time": 1775390399999, "quote_volume": 2001.3454, "trades": 16, "taker_buy_base": 1891.7, "taker_buy_quote": 229.78893 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.1218, "high": 0.1239, "low": 0.1218, "close": 0.1229, "volume": 259511.4, "close_time": 1775393999999, "quote_volume": 31944.82189, "trades": 277, "taker_buy_base": 143143.7, "taker_buy_quote": 17607.46598 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.1228, "high": 0.1242, "low": 0.1224, "close": 0.1235, "volume": 291875.9, "close_time": 1775397599999, "quote_volume": 36016.7985, "trades": 322, "taker_buy_base": 185063.6, "taker_buy_quote": 22839.84151 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.1237, "high": 0.1266, "low": 0.1237, "close": 0.1265, "volume": 173353.3, "close_time": 1775401199999, "quote_volume": 21734.27169, "trades": 248, "taker_buy_base": 98881.9, "taker_buy_quote": 12395.85267 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.1267, "high": 0.1285, "low": 0.1258, "close": 0.1285, "volume": 122702.0, "close_time": 1775404799999, "quote_volume": 15595.44099, "trades": 174, "taker_buy_base": 47920.2, "taker_buy_quote": 6100.82815 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.1285, "high": 0.1287, "low": 0.1255, "close": 0.1255, "volume": 83246.8, "close_time": 1775408399999, "quote_volume": 10575.97154, "trades": 134, "taker_buy_base": 41567.6, "taker_buy_quote": 5288.81178 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.1251, "high": 0.1275, "low": 0.1251, "close": 0.127, "volume": 306375.9, "close_time": 1775411999999, "quote_volume": 38616.73059, "trades": 193, "taker_buy_base": 121861.7, "taker_buy_quote": 15346.80126 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.1271, "high": 0.1298, "low": 0.1261, "close": 0.1292, "volume": 179839.5, "close_time": 1775415599999, "quote_volume": 23004.95046, "trades": 210, "taker_buy_base": 118986.4, "taker_buy_quote": 15237.78819 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.1292, "high": 0.1302, "low": 0.1278, "close": 0.1287, "volume": 595542.2, "close_time": 1775419199999, "quote_volume": 76740.23455, "trades": 479, "taker_buy_base": 287902.5, "taker_buy_quote": 37078.46607 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.1287, "high": 0.1297, "low": 0.1274, "close": 0.1285, "volume": 107828.0, "close_time": 1775422799999, "quote_volume": 13847.94916, "trades": 136, "taker_buy_base": 72114.7, "taker_buy_quote": 9264.45987 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.1287, "high": 0.1287, "low": 0.1259, "close": 0.1271, "volume": 53764.2, "close_time": 1775426399999, "quote_volume": 6840.47728, "trades": 72, "taker_buy_base": 14964.7, "taker_buy_quote": 1908.79009 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.127, "high": 0.1286, "low": 0.1257, "close": 0.1285, "volume": 89736.6, "close_time": 1775429999999, "quote_volume": 11369.25229, "trades": 87, "taker_buy_base": 59414.6, "taker_buy_quote": 7518.88573 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.1285, "high": 0.1295, "low": 0.1281, "close": 0.1291, "volume": 112286.1, "close_time": 1775433599999, "quote_volume": 14468.53439, "trades": 164, "taker_buy_base": 56762.8, "taker_buy_quote": 7321.87506 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1291, "high": 0.132, "low": 0.1285, "close": 0.1301, "volume": 121923.8, "close_time": 1775437199999, "quote_volume": 15874.48554, "trades": 165, "taker_buy_base": 47683.6, "taker_buy_quote": 6225.92952 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.1301, "high": 0.1301, "low": 0.1289, "close": 0.1291, "volume": 38247.1, "close_time": 1775440799999, "quote_volume": 4944.54334, "trades": 61, "taker_buy_base": 13800.5, "taker_buy_quote": 1785.73571 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.1291, "high": 0.1309, "low": 0.1291, "close": 0.1305, "volume": 46437.5, "close_time": 1775444399999, "quote_volume": 6043.40657, "trades": 69, "taker_buy_base": 28558.3, "taker_buy_quote": 3715.9304 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.1306, "high": 0.1316, "low": 0.1296, "close": 0.1299, "volume": 58505.2, "close_time": 1775447999999, "quote_volume": 7637.29898, "trades": 93, "taker_buy_base": 23687.7, "taker_buy_quote": 3091.22946 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.1298, "high": 0.1304, "low": 0.1293, "close": 0.1301, "volume": 67643.4, "close_time": 1775451599999, "quote_volume": 8780.7726, "trades": 71, "taker_buy_base": 28574.1, "taker_buy_quote": 3716.26025 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.1299, "high": 0.1324, "low": 0.1299, "close": 0.1323, "volume": 118218.1, "close_time": 1775455199999, "quote_volume": 15487.54198, "trades": 170, "taker_buy_base": 83508.1, "taker_buy_quote": 10943.01433 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.1324, "high": 0.1334, "low": 0.1307, "close": 0.1325, "volume": 293908.1, "close_time": 1775458799999, "quote_volume": 38916.87262, "trades": 412, "taker_buy_base": 139430.9, "taker_buy_quote": 18487.19109 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.1326, "high": 0.1337, "low": 0.1313, "close": 0.1321, "volume": 234543.7, "close_time": 1775462399999, "quote_volume": 30968.03291, "trades": 267, "taker_buy_base": 82111.3, "taker_buy_quote": 10836.24449 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.1322, "high": 0.1344, "low": 0.1304, "close": 0.1312, "volume": 397658.9, "close_time": 1775465999999, "quote_volume": 52722.70567, "trades": 609, "taker_buy_base": 181698.6, "taker_buy_quote": 24133.79808 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.1313, "high": 0.1316, "low": 0.1304, "close": 0.1313, "volume": 108633.6, "close_time": 1775469599999, "quote_volume": 14245.39105, "trades": 145, "taker_buy_base": 54641.9, "taker_buy_quote": 7167.92385 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.1314, "high": 0.1328, "low": 0.1313, "close": 0.1327, "volume": 128261.6, "close_time": 1775473199999, "quote_volume": 16908.25874, "trades": 184, "taker_buy_base": 67517.8, "taker_buy_quote": 8904.27139 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.1326, "high": 0.1339, "low": 0.1323, "close": 0.1336, "volume": 104848.8, "close_time": 1775476799999, "quote_volume": 13943.92115, "trades": 143, "taker_buy_base": 52912.5, "taker_buy_quote": 7032.1463 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.1336, "high": 0.1403, "low": 0.133, "close": 0.1374, "volume": 740855.8, "close_time": 1775480399999, "quote_volume": 101136.66862, "trades": 1207, "taker_buy_base": 371864.9, "taker_buy_quote": 50725.89173 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.1374, "high": 0.1518, "low": 0.1372, "close": 0.1419, "volume": 4484775.2, "close_time": 1775483999999, "quote_volume": 646908.72993, "trades": 8403, "taker_buy_base": 2241169.6, "taker_buy_quote": 323403.24926 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.1418, "high": 0.1437, "low": 0.137, "close": 0.1379, "volume": 1253695.4, "close_time": 1775487599999, "quote_volume": 175946.31229, "trades": 2960, "taker_buy_base": 520713.0, "taker_buy_quote": 73209.1941 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.138, "high": 0.1435, "low": 0.1376, "close": 0.1404, "volume": 999906.5, "close_time": 1775491199999, "quote_volume": 140099.43879, "trades": 1313, "taker_buy_base": 516651.1, "taker_buy_quote": 72312.02878 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.1403, "high": 0.1407, "low": 0.1372, "close": 0.1389, "volume": 443065.2, "close_time": 1775494799999, "quote_volume": 61399.30097, "trades": 542, "taker_buy_base": 173105.5, "taker_buy_quote": 24022.27457 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.1389, "high": 0.1392, "low": 0.1366, "close": 0.1366, "volume": 511478.7, "close_time": 1775498399999, "quote_volume": 70590.95332, "trades": 382, "taker_buy_base": 160829.0, "taker_buy_quote": 22190.17659 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.1366, "high": 0.1374, "low": 0.1359, "close": 0.1362, "volume": 153627.3, "close_time": 1775501999999, "quote_volume": 20991.58447, "trades": 126, "taker_buy_base": 72047.4, "taker_buy_quote": 9854.45094 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.1367, "high": 0.1368, "low": 0.1346, "close": 0.1352, "volume": 262369.9, "close_time": 1775505599999, "quote_volume": 35487.53016, "trades": 277, "taker_buy_base": 122984.2, "taker_buy_quote": 16636.43435 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.1348, "high": 0.1355, "low": 0.134, "close": 0.1349, "volume": 243104.4, "close_time": 1775509199999, "quote_volume": 32776.51402, "trades": 264, "taker_buy_base": 153053.2, "taker_buy_quote": 20657.68971 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.1348, "high": 0.1364, "low": 0.1347, "close": 0.1349, "volume": 182878.5, "close_time": 1775512799999, "quote_volume": 24819.79412, "trades": 330, "taker_buy_base": 137802.8, "taker_buy_quote": 18704.26296 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.1351, "high": 0.1368, "low": 0.1345, "close": 0.1347, "volume": 303941.3, "close_time": 1775516399999, "quote_volume": 41170.09804, "trades": 327, "taker_buy_base": 162643.8, "taker_buy_quote": 22044.53993 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.1345, "high": 0.1356, "low": 0.1326, "close": 0.1356, "volume": 553776.5, "close_time": 1775519999999, "quote_volume": 74063.40846, "trades": 534, "taker_buy_base": 213090.7, "taker_buy_quote": 28564.55271 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1352, "high": 0.1403, "low": 0.1296, "close": 0.1309, "volume": 1062161.8, "close_time": 1775523599999, "quote_volume": 143141.35832, "trades": 3067, "taker_buy_base": 559324.5, "taker_buy_quote": 75727.42394 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.1309, "high": 0.1326, "low": 0.1304, "close": 0.1311, "volume": 246522.9, "close_time": 1775527199999, "quote_volume": 32451.03656, "trades": 739, "taker_buy_base": 131159.0, "taker_buy_quote": 17281.53603 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.1315, "high": 0.1317, "low": 0.1306, "close": 0.1311, "volume": 121815.1, "close_time": 1775530799999, "quote_volume": 15966.80055, "trades": 415, "taker_buy_base": 52632.9, "taker_buy_quote": 6901.52797 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.1311, "high": 0.1329, "low": 0.1307, "close": 0.1308, "volume": 186587.3, "close_time": 1775534399999, "quote_volume": 24565.32132, "trades": 205, "taker_buy_base": 68730.4, "taker_buy_quote": 9057.81768 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.1309, "high": 0.132, "low": 0.1307, "close": 0.1318, "volume": 78005.9, "close_time": 1775537999999, "quote_volume": 10233.38302, "trades": 90, "taker_buy_base": 18778.0, "taker_buy_quote": 2465.81777 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.1318, "high": 0.1326, "low": 0.1304, "close": 0.132, "volume": 360879.9, "close_time": 1775541599999, "quote_volume": 47544.43482, "trades": 346, "taker_buy_base": 287373.0, "taker_buy_quote": 37855.75001 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.132, "high": 0.1327, "low": 0.1316, "close": 0.1321, "volume": 90493.1, "close_time": 1775545199999, "quote_volume": 11947.67742, "trades": 122, "taker_buy_base": 27773.7, "taker_buy_quote": 3667.28593 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.1325, "high": 0.1343, "low": 0.1318, "close": 0.133, "volume": 155164.9, "close_time": 1775548799999, "quote_volume": 20689.33159, "trades": 198, "taker_buy_base": 65141.5, "taker_buy_quote": 8693.64313 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.1329, "high": 0.1335, "low": 0.1325, "close": 0.1329, "volume": 107434.9, "close_time": 1775552399999, "quote_volume": 14289.43123, "trades": 140, "taker_buy_base": 43488.2, "taker_buy_quote": 5784.0106 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.1328, "high": 0.1345, "low": 0.1326, "close": 0.1341, "volume": 97008.0, "close_time": 1775555999999, "quote_volume": 12983.91852, "trades": 109, "taker_buy_base": 56534.8, "taker_buy_quote": 7558.06413 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.1344, "high": 0.1352, "low": 0.1326, "close": 0.1333, "volume": 385044.3, "close_time": 1775559599999, "quote_volume": 51466.54848, "trades": 367, "taker_buy_base": 149075.0, "taker_buy_quote": 19943.44032 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.1333, "high": 0.1347, "low": 0.1324, "close": 0.1325, "volume": 65692.5, "close_time": 1775563199999, "quote_volume": 8784.37912, "trades": 97, "taker_buy_base": 29430.9, "taker_buy_quote": 3936.59936 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.1324, "high": 0.1328, "low": 0.1311, "close": 0.1314, "volume": 194865.7, "close_time": 1775566799999, "quote_volume": 25681.815, "trades": 193, "taker_buy_base": 95055.4, "taker_buy_quote": 12540.38968 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.1315, "high": 0.1323, "low": 0.1311, "close": 0.1312, "volume": 26284.6, "close_time": 1775570399999, "quote_volume": 3458.8588, "trades": 52, "taker_buy_base": 12031.6, "taker_buy_quote": 1583.61935 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.1312, "high": 0.1319, "low": 0.129, "close": 0.1312, "volume": 259767.1, "close_time": 1775573999999, "quote_volume": 33865.4367, "trades": 226, "taker_buy_base": 73592.3, "taker_buy_quote": 9607.49241 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.131, "high": 0.1318, "low": 0.1309, "close": 0.1315, "volume": 103213.7, "close_time": 1775577599999, "quote_volume": 13557.80771, "trades": 144, "taker_buy_base": 52657.5, "taker_buy_quote": 6917.73881 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.1315, "high": 0.133, "low": 0.1315, "close": 0.1329, "volume": 86129.5, "close_time": 1775581199999, "quote_volume": 11391.44472, "trades": 102, "taker_buy_base": 37042.7, "taker_buy_quote": 4900.58537 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.1329, "high": 0.1338, "low": 0.1329, "close": 0.1333, "volume": 23852.3, "close_time": 1775584799999, "quote_volume": 3180.99965, "trades": 46, "taker_buy_base": 15873.8, "taker_buy_quote": 2116.6832 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.1334, "high": 0.1335, "low": 0.1327, "close": 0.1329, "volume": 20364.7, "close_time": 1775588399999, "quote_volume": 2713.30175, "trades": 28, "taker_buy_base": 11044.5, "taker_buy_quote": 1471.20664 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.1329, "high": 0.1335, "low": 0.1326, "close": 0.1335, "volume": 49142.7, "close_time": 1775591999999, "quote_volume": 6537.95346, "trades": 85, "taker_buy_base": 24564.6, "taker_buy_quote": 3268.26241 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.1335, "high": 0.1338, "low": 0.1331, "close": 0.1332, "volume": 31389.5, "close_time": 1775595599999, "quote_volume": 4192.70609, "trades": 44, "taker_buy_base": 12344.3, "taker_buy_quote": 1648.90957 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.1335, "high": 0.1352, "low": 0.1335, "close": 0.1351, "volume": 227073.4, "close_time": 1775599199999, "quote_volume": 30522.96795, "trades": 159, "taker_buy_base": 78706.4, "taker_buy_quote": 10601.82816 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.1352, "high": 0.1376, "low": 0.1351, "close": 0.1376, "volume": 203089.9, "close_time": 1775602799999, "quote_volume": 27695.73686, "trades": 251, "taker_buy_base": 109317.4, "taker_buy_quote": 14912.84986 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.138, "high": 0.1402, "low": 0.1375, "close": 0.1402, "volume": 283891.4, "close_time": 1775606399999, "quote_volume": 39520.55477, "trades": 251, "taker_buy_base": 132942.7, "taker_buy_quote": 18507.44653 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1403, "high": 0.1409, "low": 0.1378, "close": 0.1379, "volume": 229234.3, "close_time": 1775609999999, "quote_volume": 31986.4479, "trades": 218, "taker_buy_base": 126259.1, "taker_buy_quote": 17643.54295 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.1381, "high": 0.1391, "low": 0.1376, "close": 0.1389, "volume": 70146.8, "close_time": 1775613599999, "quote_volume": 9695.35513, "trades": 74, "taker_buy_base": 45232.2, "taker_buy_quote": 6252.17297 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.1388, "high": 0.1391, "low": 0.1379, "close": 0.138, "volume": 76251.3, "close_time": 1775617199999, "quote_volume": 10560.71326, "trades": 110, "taker_buy_base": 38694.8, "taker_buy_quote": 5360.99027 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.1381, "high": 0.1382, "low": 0.1374, "close": 0.1377, "volume": 96702.6, "close_time": 1775620799999, "quote_volume": 13317.63725, "trades": 112, "taker_buy_base": 64544.7, "taker_buy_quote": 8893.60169 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.1377, "high": 0.1386, "low": 0.1377, "close": 0.1382, "volume": 73469.8, "close_time": 1775624399999, "quote_volume": 10161.17193, "trades": 63, "taker_buy_base": 41407.5, "taker_buy_quote": 5725.22838 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.1383, "high": 0.139, "low": 0.1383, "close": 0.1388, "volume": 23189.1, "close_time": 1775627999999, "quote_volume": 3216.92336, "trades": 28, "taker_buy_base": 15779.5, "taker_buy_quote": 2188.24664 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.1388, "high": 0.1391, "low": 0.1383, "close": 0.1383, "volume": 148756.0, "close_time": 1775631599999, "quote_volume": 20637.2158, "trades": 114, "taker_buy_base": 90319.7, "taker_buy_quote": 12530.29859 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.1383, "high": 0.1389, "low": 0.1383, "close": 0.1386, "volume": 36100.4, "close_time": 1775635199999, "quote_volume": 5003.87566, "trades": 39, "taker_buy_base": 27605.0, "taker_buy_quote": 3826.18124 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.1385, "high": 0.1385, "low": 0.1379, "close": 0.138, "volume": 87973.0, "close_time": 1775638799999, "quote_volume": 12162.85556, "trades": 97, "taker_buy_base": 24605.2, "taker_buy_quote": 3401.78818 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.1379, "high": 0.138, "low": 0.1368, "close": 0.1375, "volume": 55086.9, "close_time": 1775642399999, "quote_volume": 7559.5106, "trades": 127, "taker_buy_base": 25893.9, "taker_buy_quote": 3553.97555 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.1374, "high": 0.1376, "low": 0.1369, "close": 0.1371, "volume": 37938.1, "close_time": 1775645999999, "quote_volume": 5210.23807, "trades": 73, "taker_buy_base": 20059.8, "taker_buy_quote": 2756.91767 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.1368, "high": 0.1369, "low": 0.136, "close": 0.1366, "volume": 73173.5, "close_time": 1775649599999, "quote_volume": 9985.35711, "trades": 128, "taker_buy_base": 33624.2, "taker_buy_quote": 4590.64218 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.1368, "high": 0.137, "low": 0.1358, "close": 0.1363, "volume": 92032.2, "close_time": 1775653199999, "quote_volume": 12541.14236, "trades": 304, "taker_buy_base": 48725.7, "taker_buy_quote": 6641.48291 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.1364, "high": 0.138, "low": 0.1358, "close": 0.1379, "volume": 161154.8, "close_time": 1775656799999, "quote_volume": 22085.71933, "trades": 231, "taker_buy_base": 125205.6, "taker_buy_quote": 17165.01117 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.1381, "high": 0.1383, "low": 0.1351, "close": 0.1351, "volume": 100055.6, "close_time": 1775660399999, "quote_volume": 13638.72595, "trades": 262, "taker_buy_base": 47947.0, "taker_buy_quote": 6537.34547 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.1352, "high": 0.1362, "low": 0.1347, "close": 0.136, "volume": 76503.6, "close_time": 1775663999999, "quote_volume": 10365.19986, "trades": 308, "taker_buy_base": 37526.0, "taker_buy_quote": 5083.04769 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.1361, "high": 0.1361, "low": 0.1355, "close": 0.1357, "volume": 52895.8, "close_time": 1775667599999, "quote_volume": 7183.36861, "trades": 195, "taker_buy_base": 29536.2, "taker_buy_quote": 4012.26819 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.1359, "high": 0.1362, "low": 0.1351, "close": 0.136, "volume": 67941.9, "close_time": 1775671199999, "quote_volume": 9216.49858, "trades": 102, "taker_buy_base": 42520.8, "taker_buy_quote": 5765.77538 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.1359, "high": 0.1359, "low": 0.1346, "close": 0.1346, "volume": 15481.4, "close_time": 1775674799999, "quote_volume": 2092.04862, "trades": 30, "taker_buy_base": 9272.1, "taker_buy_quote": 1253.50967 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.1346, "high": 0.1347, "low": 0.1344, "close": 0.1346, "volume": 23546.4, "close_time": 1775678399999, "quote_volume": 3167.39626, "trades": 35, "taker_buy_base": 15153.3, "taker_buy_quote": 2038.71092 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.1348, "high": 0.1357, "low": 0.1348, "close": 0.1357, "volume": 17031.6, "close_time": 1775681999999, "quote_volume": 2302.26596, "trades": 21, "taker_buy_base": 9023.7, "taker_buy_quote": 1219.20569 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.1353, "high": 0.1361, "low": 0.1353, "close": 0.1358, "volume": 73058.1, "close_time": 1775685599999, "quote_volume": 9903.26125, "trades": 63, "taker_buy_base": 29085.2, "taker_buy_quote": 3944.27131 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.1355, "high": 0.1355, "low": 0.1346, "close": 0.1349, "volume": 15935.3, "close_time": 1775689199999, "quote_volume": 2153.78298, "trades": 22, "taker_buy_base": 8915.8, "taker_buy_quote": 1204.85439 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.1346, "high": 0.1346, "low": 0.1335, "close": 0.1339, "volume": 44786.2, "close_time": 1775692799999, "quote_volume": 5994.53273, "trades": 67, "taker_buy_base": 19501.1, "taker_buy_quote": 2609.56809 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.134, "high": 0.1343, "low": 0.133, "close": 0.1336, "volume": 204712.2, "close_time": 1775696399999, "quote_volume": 27355.52801, "trades": 552, "taker_buy_base": 113861.8, "taker_buy_quote": 15216.30959 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.1335, "high": 0.134, "low": 0.133, "close": 0.1339, "volume": 50908.0, "close_time": 1775699999999, "quote_volume": 6800.83656, "trades": 66, "taker_buy_base": 27163.5, "taker_buy_quote": 3630.13959 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.1342, "high": 0.1353, "low": 0.1339, "close": 0.1351, "volume": 33331.4, "close_time": 1775703599999, "quote_volume": 4483.0095, "trades": 45, "taker_buy_base": 14100.2, "taker_buy_quote": 1897.91777 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.1351, "high": 0.1351, "low": 0.1344, "close": 0.1346, "volume": 36810.4, "close_time": 1775707199999, "quote_volume": 4959.42641, "trades": 159, "taker_buy_base": 19203.1, "taker_buy_quote": 2588.48008 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.1345, "high": 0.1354, "low": 0.1344, "close": 0.1352, "volume": 35688.0, "close_time": 1775710799999, "quote_volume": 4807.75109, "trades": 185, "taker_buy_base": 27498.5, "taker_buy_quote": 3704.19308 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.135, "high": 0.1362, "low": 0.1345, "close": 0.1354, "volume": 159839.4, "close_time": 1775714399999, "quote_volume": 21592.46369, "trades": 532, "taker_buy_base": 82777.1, "taker_buy_quote": 11185.24132 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.1358, "high": 0.137, "low": 0.1357, "close": 0.1368, "volume": 51490.9, "close_time": 1775717999999, "quote_volume": 7024.28779, "trades": 120, "taker_buy_base": 26617.4, "taker_buy_quote": 3630.61511 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.1368, "high": 0.1373, "low": 0.1359, "close": 0.1359, "volume": 119100.5, "close_time": 1775721599999, "quote_volume": 16270.56949, "trades": 123, "taker_buy_base": 50976.1, "taker_buy_quote": 6963.68931 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.1358, "high": 0.1367, "low": 0.1346, "close": 0.1355, "volume": 136429.4, "close_time": 1775725199999, "quote_volume": 18486.53245, "trades": 134, "taker_buy_base": 66550.7, "taker_buy_quote": 9025.09893 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.1356, "high": 0.1361, "low": 0.1351, "close": 0.1359, "volume": 68716.3, "close_time": 1775728799999, "quote_volume": 9314.9725, "trades": 79, "taker_buy_base": 49512.8, "taker_buy_quote": 6709.38158 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.136, "high": 0.1363, "low": 0.1356, "close": 0.1358, "volume": 40846.5, "close_time": 1775732399999, "quote_volume": 5555.92677, "trades": 134, "taker_buy_base": 24613.9, "taker_buy_quote": 3347.72539 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.136, "high": 0.1363, "low": 0.1351, "close": 0.1353, "volume": 17688.0, "close_time": 1775735999999, "quote_volume": 2403.26401, "trades": 24, "taker_buy_base": 10548.0, "taker_buy_quote": 1433.40866 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.1351, "high": 0.1351, "low": 0.1346, "close": 0.1349, "volume": 29420.1, "close_time": 1775739599999, "quote_volume": 3967.32387, "trades": 45, "taker_buy_base": 12652.0, "taker_buy_quote": 1707.00997 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.1348, "high": 0.1354, "low": 0.1346, "close": 0.1354, "volume": 66193.2, "close_time": 1775743199999, "quote_volume": 8937.08246, "trades": 70, "taker_buy_base": 37638.6, "taker_buy_quote": 5083.91787 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.1353, "high": 0.1364, "low": 0.1349, "close": 0.1359, "volume": 30020.5, "close_time": 1775746799999, "quote_volume": 4072.16925, "trades": 57, "taker_buy_base": 13890.9, "taker_buy_quote": 1884.49498 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.1359, "high": 0.1375, "low": 0.1356, "close": 0.137, "volume": 47514.0, "close_time": 1775750399999, "quote_volume": 6491.14968, "trades": 62, "taker_buy_base": 29120.6, "taker_buy_quote": 3981.88494 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.1373, "high": 0.1374, "low": 0.1364, "close": 0.1365, "volume": 10252.5, "close_time": 1775753999999, "quote_volume": 1404.50589, "trades": 19, "taker_buy_base": 6299.6, "taker_buy_quote": 862.53829 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.1373, "high": 0.1374, "low": 0.1366, "close": 0.1369, "volume": 6039.6, "close_time": 1775757599999, "quote_volume": 827.97869, "trades": 12, "taker_buy_base": 2738.8, "taker_buy_quote": 375.64526 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.1367, "high": 0.1371, "low": 0.1365, "close": 0.1367, "volume": 11351.6, "close_time": 1775761199999, "quote_volume": 1551.09998, "trades": 16, "taker_buy_base": 6051.3, "taker_buy_quote": 826.89675 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.1368, "high": 0.1371, "low": 0.1364, "close": 0.137, "volume": 28332.8, "close_time": 1775764799999, "quote_volume": 3872.18622, "trades": 39, "taker_buy_base": 11718.5, "taker_buy_quote": 1602.89752 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.1367, "high": 0.1374, "low": 0.1365, "close": 0.1371, "volume": 17676.2, "close_time": 1775768399999, "quote_volume": 2424.37499, "trades": 27, "taker_buy_base": 12111.4, "taker_buy_quote": 1661.85903 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.1364, "high": 0.1368, "low": 0.1363, "close": 0.1363, "volume": 17498.9, "close_time": 1775771999999, "quote_volume": 2389.70028, "trades": 19, "taker_buy_base": 5815.0, "taker_buy_quote": 794.03926 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.1369, "high": 0.1379, "low": 0.1368, "close": 0.1369, "volume": 15710.0, "close_time": 1775775599999, "quote_volume": 2155.09522, "trades": 33, "taker_buy_base": 3765.1, "taker_buy_quote": 516.24841 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.1367, "high": 0.1367, "low": 0.1353, "close": 0.1353, "volume": 16655.0, "close_time": 1775779199999, "quote_volume": 2264.7567, "trades": 24, "taker_buy_base": 10404.3, "taker_buy_quote": 1414.98964 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.1354, "high": 0.1358, "low": 0.1353, "close": 0.1355, "volume": 120801.3, "close_time": 1775782799999, "quote_volume": 16385.85325, "trades": 91, "taker_buy_base": 49143.4, "taker_buy_quote": 6661.66788 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.1355, "high": 0.1357, "low": 0.1347, "close": 0.1349, "volume": 78166.2, "close_time": 1775786399999, "quote_volume": 10569.84429, "trades": 83, "taker_buy_base": 24685.3, "taker_buy_quote": 3340.14042 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.1357, "high": 0.1371, "low": 0.1356, "close": 0.1371, "volume": 88847.2, "close_time": 1775789999999, "quote_volume": 12104.15422, "trades": 86, "taker_buy_base": 53028.2, "taker_buy_quote": 7221.71382 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.137, "high": 0.1376, "low": 0.1362, "close": 0.1367, "volume": 84014.0, "close_time": 1775793599999, "quote_volume": 11513.81187, "trades": 91, "taker_buy_base": 45363.6, "taker_buy_quote": 6221.94411 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.1369, "high": 0.1376, "low": 0.1365, "close": 0.1371, "volume": 76073.2, "close_time": 1775797199999, "quote_volume": 10427.35176, "trades": 91, "taker_buy_base": 41374.1, "taker_buy_quote": 5673.39906 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.1371, "high": 0.1385, "low": 0.1365, "close": 0.1379, "volume": 40180.9, "close_time": 1775800799999, "quote_volume": 5545.63951, "trades": 52, "taker_buy_base": 24937.8, "taker_buy_quote": 3436.96353 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.1383, "high": 0.1401, "low": 0.1383, "close": 0.1395, "volume": 178606.7, "close_time": 1775804399999, "quote_volume": 24894.10066, "trades": 169, "taker_buy_base": 87625.5, "taker_buy_quote": 12214.20872 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.1399, "high": 0.1408, "low": 0.1395, "close": 0.1403, "volume": 152729.0, "close_time": 1775807999999, "quote_volume": 21425.2658, "trades": 156, "taker_buy_base": 96567.8, "taker_buy_quote": 13549.84752 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.14, "high": 0.141, "low": 0.139, "close": 0.1391, "volume": 141124.5, "close_time": 1775811599999, "quote_volume": 19782.92949, "trades": 189, "taker_buy_base": 80621.9, "taker_buy_quote": 11305.82073 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.1394, "high": 0.1398, "low": 0.1386, "close": 0.1387, "volume": 105616.4, "close_time": 1775815199999, "quote_volume": 14711.92471, "trades": 111, "taker_buy_base": 54695.3, "taker_buy_quote": 7623.82133 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.1387, "high": 0.1389, "low": 0.1378, "close": 0.1387, "volume": 37875.0, "close_time": 1775818799999, "quote_volume": 5231.99679, "trades": 123, "taker_buy_base": 18860.5, "taker_buy_quote": 2606.45499 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.1388, "high": 0.1402, "low": 0.1387, "close": 0.1394, "volume": 85648.7, "close_time": 1775822399999, "quote_volume": 11949.09887, "trades": 172, "taker_buy_base": 60448.7, "taker_buy_quote": 8435.15429 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.1391, "high": 0.1397, "low": 0.1386, "close": 0.139, "volume": 67226.4, "close_time": 1775825999999, "quote_volume": 9360.88262, "trades": 94, "taker_buy_base": 28345.7, "taker_buy_quote": 3948.43797 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.1389, "high": 0.1395, "low": 0.1383, "close": 0.1383, "volume": 27563.0, "close_time": 1775829599999, "quote_volume": 3828.07944, "trades": 35, "taker_buy_base": 10868.1, "taker_buy_quote": 1509.14852 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.1382, "high": 0.1386, "low": 0.1375, "close": 0.1385, "volume": 121121.5, "close_time": 1775833199999, "quote_volume": 16740.16899, "trades": 141, "taker_buy_base": 49475.3, "taker_buy_quote": 6839.23309 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.1386, "high": 0.1392, "low": 0.1382, "close": 0.1384, "volume": 109023.5, "close_time": 1775836799999, "quote_volume": 15113.53538, "trades": 107, "taker_buy_base": 55434.2, "taker_buy_quote": 7683.0809 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.1383, "high": 0.1388, "low": 0.1373, "close": 0.1378, "volume": 109952.7, "close_time": 1775840399999, "quote_volume": 15170.62731, "trades": 105, "taker_buy_base": 35481.2, "taker_buy_quote": 4900.5511 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.1378, "high": 0.1378, "low": 0.1365, "close": 0.1368, "volume": 47130.5, "close_time": 1775843999999, "quote_volume": 6457.36503, "trades": 55, "taker_buy_base": 13232.1, "taker_buy_quote": 1812.73697 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.137, "high": 0.1392, "low": 0.1369, "close": 0.139, "volume": 94919.9, "close_time": 1775847599999, "quote_volume": 13129.98604, "trades": 103, "taker_buy_base": 67681.4, "taker_buy_quote": 9366.43262 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.139, "high": 0.1456, "low": 0.139, "close": 0.1454, "volume": 617282.8, "close_time": 1775851199999, "quote_volume": 87875.45907, "trades": 620, "taker_buy_base": 359069.3, "taker_buy_quote": 51116.12457 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.1456, "high": 0.1629, "low": 0.1417, "close": 0.1436, "volume": 2291138.7, "close_time": 1775854799999, "quote_volume": 346812.90698, "trades": 7444, "taker_buy_base": 1066964.5, "taker_buy_quote": 162113.653 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.144, "high": 0.1455, "low": 0.1428, "close": 0.1438, "volume": 251225.1, "close_time": 1775858399999, "quote_volume": 36222.58312, "trades": 218, "taker_buy_base": 129162.3, "taker_buy_quote": 18646.91098 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.1441, "high": 0.1461, "low": 0.144, "close": 0.1443, "volume": 283179.6, "close_time": 1775861999999, "quote_volume": 41052.07267, "trades": 293, "taker_buy_base": 117934.3, "taker_buy_quote": 17109.96554 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.1445, "high": 0.1456, "low": 0.1443, "close": 0.1453, "volume": 172018.1, "close_time": 1775865599999, "quote_volume": 24922.87252, "trades": 294, "taker_buy_base": 67467.4, "taker_buy_quote": 9774.52834 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.1452, "high": 0.1452, "low": 0.1417, "close": 0.1423, "volume": 183752.5, "close_time": 1775869199999, "quote_volume": 26262.48773, "trades": 225, "taker_buy_base": 91863.1, "taker_buy_quote": 13114.87268 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.142, "high": 0.1444, "low": 0.141, "close": 0.1425, "volume": 278932.7, "close_time": 1775872799999, "quote_volume": 39735.17187, "trades": 309, "taker_buy_base": 145537.4, "taker_buy_quote": 20681.09192 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.1425, "high": 0.1442, "low": 0.1423, "close": 0.1431, "volume": 69823.7, "close_time": 1775876399999, "quote_volume": 10001.72457, "trades": 108, "taker_buy_base": 36505.4, "taker_buy_quote": 5231.25964 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.1425, "high": 0.1442, "low": 0.1419, "close": 0.1419, "volume": 64133.0, "close_time": 1775879999999, "quote_volume": 9181.95506, "trades": 94, "taker_buy_base": 33667.0, "taker_buy_quote": 4821.41555 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.1421, "high": 0.145, "low": 0.1421, "close": 0.1441, "volume": 220365.9, "close_time": 1775883599999, "quote_volume": 31705.43336, "trades": 221, "taker_buy_base": 93040.2, "taker_buy_quote": 13411.13908 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.1441, "high": 0.1444, "low": 0.1428, "close": 0.1428, "volume": 62476.4, "close_time": 1775887199999, "quote_volume": 8976.05918, "trades": 77, "taker_buy_base": 33714.0, "taker_buy_quote": 4846.00921 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.1427, "high": 0.1433, "low": 0.1417, "close": 0.1425, "volume": 163573.9, "close_time": 1775890799999, "quote_volume": 23249.73833, "trades": 132, "taker_buy_base": 44126.1, "taker_buy_quote": 6287.42357 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.1422, "high": 0.1424, "low": 0.14, "close": 0.1401, "volume": 132177.9, "close_time": 1775894399999, "quote_volume": 18636.29371, "trades": 130, "taker_buy_base": 37217.1, "taker_buy_quote": 5259.50175 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.1402, "high": 0.1421, "low": 0.1402, "close": 0.1418, "volume": 152493.0, "close_time": 1775897999999, "quote_volume": 21560.29588, "trades": 192, "taker_buy_base": 112331.6, "taker_buy_quote": 15892.08419 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.1418, "high": 0.1427, "low": 0.1395, "close": 0.1402, "volume": 163447.3, "close_time": 1775901599999, "quote_volume": 23125.0267, "trades": 166, "taker_buy_base": 44126.2, "taker_buy_quote": 6250.85071 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.1405, "high": 0.1405, "low": 0.1395, "close": 0.1401, "volume": 86828.8, "close_time": 1775905199999, "quote_volume": 12161.03485, "trades": 103, "taker_buy_base": 59815.9, "taker_buy_quote": 8377.96985 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.1403, "high": 0.1403, "low": 0.1394, "close": 0.1395, "volume": 97959.5, "close_time": 1775908799999, "quote_volume": 13702.19695, "trades": 78, "taker_buy_base": 70840.8, "taker_buy_quote": 9912.21525 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.1395, "high": 0.1406, "low": 0.1395, "close": 0.1403, "volume": 77160.6, "close_time": 1775912399999, "quote_volume": 10811.19464, "trades": 149, "taker_buy_base": 43092.6, "taker_buy_quote": 6038.88801 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.1403, "high": 0.1408, "low": 0.1399, "close": 0.1405, "volume": 66398.6, "close_time": 1775915999999, "quote_volume": 9311.86377, "trades": 127, "taker_buy_base": 34746.8, "taker_buy_quote": 4873.871 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.1405, "high": 0.1461, "low": 0.1405, "close": 0.1433, "volume": 701358.2, "close_time": 1775919599999, "quote_volume": 100816.18297, "trades": 854, "taker_buy_base": 346082.8, "taker_buy_quote": 49759.63583 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.1438, "high": 0.1457, "low": 0.143, "close": 0.1452, "volume": 204090.9, "close_time": 1775923199999, "quote_volume": 29428.34985, "trades": 307, "taker_buy_base": 120992.2, "taker_buy_quote": 17449.71313 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.1451, "high": 0.1461, "low": 0.1439, "close": 0.1458, "volume": 235194.3, "close_time": 1775926799999, "quote_volume": 34100.41762, "trades": 249, "taker_buy_base": 125890.6, "taker_buy_quote": 18229.28843 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 0.1462, "high": 0.1479, "low": 0.1443, "close": 0.1454, "volume": 224664.0, "close_time": 1775930399999, "quote_volume": 32895.42089, "trades": 371, "taker_buy_base": 112115.1, "taker_buy_quote": 16431.87457 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 0.1452, "high": 0.146, "low": 0.1444, "close": 0.1455, "volume": 64158.5, "close_time": 1775933999999, "quote_volume": 9310.83002, "trades": 88, "taker_buy_base": 17575.2, "taker_buy_quote": 2553.1002 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 0.1457, "high": 0.1468, "low": 0.1451, "close": 0.1468, "volume": 82075.4, "close_time": 1775937599999, "quote_volume": 12000.81188, "trades": 204, "taker_buy_base": 52447.8, "taker_buy_quote": 7672.61366 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.1466, "high": 0.1474, "low": 0.1458, "close": 0.1467, "volume": 114258.7, "close_time": 1775941199999, "quote_volume": 16748.4034, "trades": 278, "taker_buy_base": 60774.6, "taker_buy_quote": 8908.62984 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 0.1467, "high": 0.1467, "low": 0.1452, "close": 0.1455, "volume": 78075.9, "close_time": 1775944799999, "quote_volume": 11366.56214, "trades": 149, "taker_buy_base": 20007.8, "taker_buy_quote": 2913.52439 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 0.1453, "high": 0.146, "low": 0.1445, "close": 0.1448, "volume": 128667.8, "close_time": 1775948399999, "quote_volume": 18679.91954, "trades": 144, "taker_buy_base": 51906.2, "taker_buy_quote": 7542.88979 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 0.1447, "high": 0.1451, "low": 0.1438, "close": 0.1444, "volume": 65047.7, "close_time": 1775951999999, "quote_volume": 9398.73429, "trades": 100, "taker_buy_base": 18265.2, "taker_buy_quote": 2639.91548 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.1443, "high": 0.1446, "low": 0.1432, "close": 0.1444, "volume": 134759.5, "close_time": 1775955599999, "quote_volume": 19401.87943, "trades": 174, "taker_buy_base": 73960.4, "taker_buy_quote": 10659.42878 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 0.1445, "high": 0.1447, "low": 0.1387, "close": 0.1398, "volume": 388396.7, "close_time": 1775959199999, "quote_volume": 54521.14199, "trades": 385, "taker_buy_base": 179310.3, "taker_buy_quote": 25215.48839 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 0.1398, "high": 0.1398, "low": 0.138, "close": 0.1387, "volume": 130719.8, "close_time": 1775962799999, "quote_volume": 18169.56068, "trades": 168, "taker_buy_base": 56489.9, "taker_buy_quote": 7859.51637 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 0.1389, "high": 0.1389, "low": 0.1376, "close": 0.1378, "volume": 46527.2, "close_time": 1775966399999, "quote_volume": 6423.94937, "trades": 72, "taker_buy_base": 19281.6, "taker_buy_quote": 2665.27796 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.1375, "high": 0.1382, "low": 0.137, "close": 0.1374, "volume": 87065.9, "close_time": 1775969999999, "quote_volume": 11980.5336, "trades": 115, "taker_buy_base": 36624.6, "taker_buy_quote": 5040.18872 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 0.138, "high": 0.1391, "low": 0.1374, "close": 0.1387, "volume": 116149.4, "close_time": 1775973599999, "quote_volume": 16082.00545, "trades": 208, "taker_buy_base": 63700.4, "taker_buy_quote": 8818.15743 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 0.1389, "high": 0.1393, "low": 0.1381, "close": 0.1381, "volume": 10889.4, "close_time": 1775977199999, "quote_volume": 1511.71435, "trades": 19, "taker_buy_base": 2331.6, "taker_buy_quote": 323.23312 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 0.1378, "high": 0.138, "low": 0.1373, "close": 0.1376, "volume": 21153.7, "close_time": 1775980799999, "quote_volume": 2912.39075, "trades": 38, "taker_buy_base": 10907.7, "taker_buy_quote": 1502.05911 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.1377, "high": 0.1382, "low": 0.1373, "close": 0.1374, "volume": 36919.4, "close_time": 1775984399999, "quote_volume": 5089.92037, "trades": 38, "taker_buy_base": 9790.6, "taker_buy_quote": 1349.49222 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 0.1374, "high": 0.1374, "low": 0.1369, "close": 0.1372, "volume": 61032.4, "close_time": 1775987999999, "quote_volume": 8377.10132, "trades": 37, "taker_buy_base": 29188.8, "taker_buy_quote": 4008.08333 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 0.1374, "high": 0.138, "low": 0.1331, "close": 0.1349, "volume": 444900.3, "close_time": 1775991599999, "quote_volume": 59914.39498, "trades": 551, "taker_buy_base": 198637.6, "taker_buy_quote": 26723.55864 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 0.1349, "high": 0.1356, "low": 0.1346, "close": 0.1349, "volume": 72521.3, "close_time": 1775995199999, "quote_volume": 9804.32215, "trades": 146, "taker_buy_base": 29569.5, "taker_buy_quote": 3996.99191 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.1346, "high": 0.1356, "low": 0.1342, "close": 0.135, "volume": 74902.6, "close_time": 1775998799999, "quote_volume": 10111.9426, "trades": 119, "taker_buy_base": 25315.9, "taker_buy_quote": 3413.91003 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 0.1349, "high": 0.1353, "low": 0.1334, "close": 0.1335, "volume": 37745.9, "close_time": 1776002399999, "quote_volume": 5072.99551, "trades": 67, "taker_buy_base": 21234.3, "taker_buy_quote": 2854.58605 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 0.1334, "high": 0.1341, "low": 0.1334, "close": 0.134, "volume": 51941.9, "close_time": 1776005999999, "quote_volume": 6935.96847, "trades": 64, "taker_buy_base": 24220.5, "taker_buy_quote": 3233.73255 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 0.1336, "high": 0.1339, "low": 0.1328, "close": 0.133, "volume": 61427.5, "close_time": 1776009599999, "quote_volume": 8172.37098, "trades": 111, "taker_buy_base": 29064.2, "taker_buy_quote": 3870.06463 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.133, "high": 0.1335, "low": 0.1325, "close": 0.1328, "volume": 57168.4, "close_time": 1776013199999, "quote_volume": 7601.76201, "trades": 103, "taker_buy_base": 28680.8, "taker_buy_quote": 3815.45479 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 0.1328, "high": 0.1332, "low": 0.1326, "close": 0.1328, "volume": 62184.0, "close_time": 1776016799999, "quote_volume": 8263.67686, "trades": 82, "taker_buy_base": 45767.5, "taker_buy_quote": 6084.2581 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 0.1328, "high": 0.1333, "low": 0.1321, "close": 0.1321, "volume": 48448.6, "close_time": 1776020399999, "quote_volume": 6427.76806, "trades": 89, "taker_buy_base": 25164.9, "taker_buy_quote": 3342.44614 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 0.132, "high": 0.1324, "low": 0.1313, "close": 0.1313, "volume": 112138.6, "close_time": 1776023999999, "quote_volume": 14777.28696, "trades": 92, "taker_buy_base": 32689.5, "taker_buy_quote": 4308.09707 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.1317, "high": 0.1329, "low": 0.1316, "close": 0.1327, "volume": 27505.9, "close_time": 1776027599999, "quote_volume": 3629.61306, "trades": 124, "taker_buy_base": 10248.5, "taker_buy_quote": 1351.84106 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 0.1327, "high": 0.1327, "low": 0.1306, "close": 0.1309, "volume": 55116.0, "close_time": 1776031199999, "quote_volume": 7235.83385, "trades": 93, "taker_buy_base": 23640.0, "taker_buy_quote": 3100.78284 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 0.1307, "high": 0.1307, "low": 0.1297, "close": 0.1305, "volume": 81755.2, "close_time": 1776034799999, "quote_volume": 10639.66939, "trades": 110, "taker_buy_base": 29152.4, "taker_buy_quote": 3795.55894 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 0.1304, "high": 0.1308, "low": 0.1297, "close": 0.13, "volume": 79311.3, "close_time": 1776038399999, "quote_volume": 10324.22326, "trades": 159, "taker_buy_base": 38219.0, "taker_buy_quote": 4976.08537 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.13, "high": 0.1317, "low": 0.1298, "close": 0.1309, "volume": 88126.9, "close_time": 1776041999999, "quote_volume": 11525.07173, "trades": 128, "taker_buy_base": 49346.1, "taker_buy_quote": 6453.52789 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 0.1312, "high": 0.1313, "low": 0.1304, "close": 0.1306, "volume": 43597.7, "close_time": 1776045599999, "quote_volume": 5699.47772, "trades": 90, "taker_buy_base": 19986.4, "taker_buy_quote": 2613.08344 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 0.1307, "high": 0.132, "low": 0.1306, "close": 0.1317, "volume": 34450.3, "close_time": 1776049199999, "quote_volume": 4523.9295, "trades": 60, "taker_buy_base": 16958.0, "taker_buy_quote": 2225.34699 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 0.1315, "high": 0.1315, "low": 0.13, "close": 0.1303, "volume": 39170.4, "close_time": 1776052799999, "quote_volume": 5124.46211, "trades": 42, "taker_buy_base": 16866.7, "taker_buy_quote": 2204.06158 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.1299, "high": 0.1304, "low": 0.1294, "close": 0.1296, "volume": 51663.3, "close_time": 1776056399999, "quote_volume": 6715.5816, "trades": 114, "taker_buy_base": 31356.9, "taker_buy_quote": 4075.49121 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 0.1295, "high": 0.1302, "low": 0.1295, "close": 0.1299, "volume": 27993.5, "close_time": 1776059999999, "quote_volume": 3636.18243, "trades": 69, "taker_buy_base": 8630.3, "taker_buy_quote": 1120.24396 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 0.1299, "high": 0.1306, "low": 0.1297, "close": 0.1297, "volume": 103991.6, "close_time": 1776063599999, "quote_volume": 13534.47934, "trades": 102, "taker_buy_base": 40644.5, "taker_buy_quote": 5293.48044 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 0.1299, "high": 0.1299, "low": 0.129, "close": 0.1294, "volume": 161952.4, "close_time": 1776067199999, "quote_volume": 20946.36821, "trades": 188, "taker_buy_base": 87318.8, "taker_buy_quote": 11295.11094 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.1291, "high": 0.1294, "low": 0.1286, "close": 0.1292, "volume": 204248.1, "close_time": 1776070799999, "quote_volume": 26340.20946, "trades": 198, "taker_buy_base": 88708.1, "taker_buy_quote": 11440.05772 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 0.1292, "high": 0.1319, "low": 0.1292, "close": 0.1319, "volume": 116402.0, "close_time": 1776074399999, "quote_volume": 15241.88866, "trades": 159, "taker_buy_base": 66492.5, "taker_buy_quote": 8698.41151 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 0.132, "high": 0.1328, "low": 0.1313, "close": 0.1319, "volume": 96127.1, "close_time": 1776077999999, "quote_volume": 12675.49006, "trades": 86, "taker_buy_base": 47233.9, "taker_buy_quote": 6232.09729 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 0.1321, "high": 0.135, "low": 0.132, "close": 0.1345, "volume": 238140.8, "close_time": 1776081599999, "quote_volume": 31842.89778, "trades": 298, "taker_buy_base": 115949.8, "taker_buy_quote": 15523.31313 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.1346, "high": 0.1346, "low": 0.1326, "close": 0.1327, "volume": 59600.9, "close_time": 1776085199999, "quote_volume": 7948.23506, "trades": 114, "taker_buy_base": 24540.2, "taker_buy_quote": 3270.88034 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 0.133, "high": 0.1335, "low": 0.1314, "close": 0.1333, "volume": 58309.6, "close_time": 1776088799999, "quote_volume": 7734.10951, "trades": 110, "taker_buy_base": 33923.5, "taker_buy_quote": 4505.34253 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 0.1329, "high": 0.1334, "low": 0.1321, "close": 0.1332, "volume": 93754.8, "close_time": 1776092399999, "quote_volume": 12439.6292, "trades": 208, "taker_buy_base": 50174.2, "taker_buy_quote": 6657.01502 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 0.1332, "high": 0.1333, "low": 0.1319, "close": 0.1323, "volume": 26961.2, "close_time": 1776095999999, "quote_volume": 3573.89866, "trades": 55, "taker_buy_base": 13739.6, "taker_buy_quote": 1818.53736 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.1326, "high": 0.133, "low": 0.1318, "close": 0.133, "volume": 41598.9, "close_time": 1776099599999, "quote_volume": 5513.59053, "trades": 87, "taker_buy_base": 29900.7, "taker_buy_quote": 3962.67472 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 0.1327, "high": 0.1336, "low": 0.1325, "close": 0.1325, "volume": 48956.0, "close_time": 1776103199999, "quote_volume": 6511.03746, "trades": 99, "taker_buy_base": 20751.9, "taker_buy_quote": 2760.10121 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 0.1328, "high": 0.1331, "low": 0.1324, "close": 0.1331, "volume": 39962.1, "close_time": 1776106799999, "quote_volume": 5302.55901, "trades": 160, "taker_buy_base": 20659.0, "taker_buy_quote": 2740.77509 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 0.133, "high": 0.1335, "low": 0.1327, "close": 0.1335, "volume": 161128.2, "close_time": 1776110399999, "quote_volume": 21443.70793, "trades": 165, "taker_buy_base": 116802.3, "taker_buy_quote": 15545.11302 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.1332, "high": 0.1333, "low": 0.1326, "close": 0.1333, "volume": 57303.4, "close_time": 1776113999999, "quote_volume": 7616.44465, "trades": 65, "taker_buy_base": 29054.3, "taker_buy_quote": 3860.64435 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 0.1328, "high": 0.1347, "low": 0.1327, "close": 0.1344, "volume": 48370.6, "close_time": 1776117599999, "quote_volume": 6464.9946, "trades": 60, "taker_buy_base": 24214.3, "taker_buy_quote": 3236.73759 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 0.1345, "high": 0.1374, "low": 0.1345, "close": 0.1373, "volume": 284094.4, "close_time": 1776121199999, "quote_volume": 38546.0553, "trades": 281, "taker_buy_base": 185342.7, "taker_buy_quote": 25162.98581 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 0.1371, "high": 0.1385, "low": 0.1367, "close": 0.1367, "volume": 70386.1, "close_time": 1776124799999, "quote_volume": 9688.31661, "trades": 106, "taker_buy_base": 43724.5, "taker_buy_quote": 6028.59791 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.1371, "high": 0.1376, "low": 0.1355, "close": 0.1355, "volume": 64759.8, "close_time": 1776128399999, "quote_volume": 8849.58854, "trades": 111, "taker_buy_base": 27507.9, "taker_buy_quote": 3755.38058 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 0.1354, "high": 0.1359, "low": 0.1351, "close": 0.1353, "volume": 58176.0, "close_time": 1776131999999, "quote_volume": 7879.16699, "trades": 99, "taker_buy_base": 32821.6, "taker_buy_quote": 4447.38357 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 0.1352, "high": 0.1354, "low": 0.1344, "close": 0.1352, "volume": 96707.8, "close_time": 1776135599999, "quote_volume": 13034.28809, "trades": 147, "taker_buy_base": 34681.8, "taker_buy_quote": 4676.60847 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 0.1354, "high": 0.1354, "low": 0.1344, "close": 0.1353, "volume": 72932.9, "close_time": 1776139199999, "quote_volume": 9823.15526, "trades": 109, "taker_buy_base": 25631.7, "taker_buy_quote": 3454.52722 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.1351, "high": 0.1351, "low": 0.1339, "close": 0.1344, "volume": 32948.8, "close_time": 1776142799999, "quote_volume": 4424.26534, "trades": 51, "taker_buy_base": 15013.1, "taker_buy_quote": 2018.86649 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 0.1344, "high": 0.1347, "low": 0.133, "close": 0.1331, "volume": 126253.3, "close_time": 1776146399999, "quote_volume": 16871.86953, "trades": 236, "taker_buy_base": 47974.4, "taker_buy_quote": 6407.54178 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 0.1333, "high": 0.1336, "low": 0.1327, "close": 0.1331, "volume": 139412.3, "close_time": 1776149999999, "quote_volume": 18589.25004, "trades": 140, "taker_buy_base": 73169.2, "taker_buy_quote": 9755.54461 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 0.1329, "high": 0.134, "low": 0.1329, "close": 0.1329, "volume": 73405.0, "close_time": 1776153599999, "quote_volume": 9801.63615, "trades": 97, "taker_buy_base": 37225.9, "taker_buy_quote": 4973.55319 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.1327, "high": 0.1332, "low": 0.1321, "close": 0.1332, "volume": 102256.6, "close_time": 1776157199999, "quote_volume": 13581.84923, "trades": 157, "taker_buy_base": 42716.8, "taker_buy_quote": 5672.04533 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 0.1332, "high": 0.1337, "low": 0.1329, "close": 0.1331, "volume": 21696.4, "close_time": 1776160799999, "quote_volume": 2890.19377, "trades": 44, "taker_buy_base": 13519.4, "taker_buy_quote": 1800.31422 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 0.1329, "high": 0.1334, "low": 0.1321, "close": 0.1334, "volume": 71846.2, "close_time": 1776164399999, "quote_volume": 9535.78972, "trades": 104, "taker_buy_base": 34867.4, "taker_buy_quote": 4632.36455 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 0.1333, "high": 0.1339, "low": 0.1331, "close": 0.1339, "volume": 61647.4, "close_time": 1776167999999, "quote_volume": 8232.28203, "trades": 88, "taker_buy_base": 40224.0, "taker_buy_quote": 5374.81758 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.1341, "high": 0.1345, "low": 0.1326, "close": 0.1329, "volume": 90218.4, "close_time": 1776171599999, "quote_volume": 12075.61739, "trades": 118, "taker_buy_base": 35542.7, "taker_buy_quote": 4756.6203 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 0.1334, "high": 0.134, "low": 0.1332, "close": 0.1334, "volume": 71450.6, "close_time": 1776175199999, "quote_volume": 9536.4745, "trades": 118, "taker_buy_base": 34482.3, "taker_buy_quote": 4603.98906 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 0.1336, "high": 0.1337, "low": 0.1314, "close": 0.1319, "volume": 137505.5, "close_time": 1776178799999, "quote_volume": 18224.93896, "trades": 199, "taker_buy_base": 51833.8, "taker_buy_quote": 6879.89264 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 0.1318, "high": 0.1325, "low": 0.1314, "close": 0.1316, "volume": 102081.9, "close_time": 1776182399999, "quote_volume": 13465.70641, "trades": 166, "taker_buy_base": 59328.7, "taker_buy_quote": 7829.45392 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.1315, "high": 0.132, "low": 0.1309, "close": 0.1314, "volume": 182960.8, "close_time": 1776185999999, "quote_volume": 24009.71864, "trades": 261, "taker_buy_base": 58171.3, "taker_buy_quote": 7642.07689 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 0.1315, "high": 0.1319, "low": 0.1304, "close": 0.1308, "volume": 42187.4, "close_time": 1776189599999, "quote_volume": 5537.11034, "trades": 92, "taker_buy_base": 20703.5, "taker_buy_quote": 2717.71089 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 0.1308, "high": 0.1308, "low": 0.129, "close": 0.1292, "volume": 77307.6, "close_time": 1776193199999, "quote_volume": 10043.23747, "trades": 176, "taker_buy_base": 44579.2, "taker_buy_quote": 5788.4939 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 0.1294, "high": 0.1295, "low": 0.1285, "close": 0.129, "volume": 90257.4, "close_time": 1776196799999, "quote_volume": 11646.4304, "trades": 131, "taker_buy_base": 40618.7, "taker_buy_quote": 5242.97268 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.1294, "high": 0.1301, "low": 0.1293, "close": 0.1293, "volume": 53361.8, "close_time": 1776200399999, "quote_volume": 6922.08969, "trades": 92, "taker_buy_base": 25823.4, "taker_buy_quote": 3347.69795 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 0.1294, "high": 0.1306, "low": 0.1294, "close": 0.1306, "volume": 96783.6, "close_time": 1776203999999, "quote_volume": 12560.07129, "trades": 80, "taker_buy_base": 42900.1, "taker_buy_quote": 5571.41928 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 0.1306, "high": 0.1309, "low": 0.1301, "close": 0.1304, "volume": 27715.7, "close_time": 1776207599999, "quote_volume": 3613.42596, "trades": 38, "taker_buy_base": 16450.6, "taker_buy_quote": 2144.89764 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 0.1306, "high": 0.1311, "low": 0.1305, "close": 0.131, "volume": 24533.8, "close_time": 1776211199999, "quote_volume": 3208.98086, "trades": 50, "taker_buy_base": 18562.7, "taker_buy_quote": 2427.77938 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.1308, "high": 0.131, "low": 0.1296, "close": 0.1296, "volume": 32681.6, "close_time": 1776214799999, "quote_volume": 4253.41275, "trades": 54, "taker_buy_base": 15306.1, "taker_buy_quote": 1994.0818 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 0.1298, "high": 0.131, "low": 0.1295, "close": 0.1305, "volume": 92929.3, "close_time": 1776218399999, "quote_volume": 12081.81395, "trades": 195, "taker_buy_base": 47030.4, "taker_buy_quote": 6112.68016 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 0.1306, "high": 0.1309, "low": 0.1296, "close": 0.1298, "volume": 52146.9, "close_time": 1776221999999, "quote_volume": 6786.93221, "trades": 75, "taker_buy_base": 25850.0, "taker_buy_quote": 3366.03951 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 0.1298, "high": 0.1307, "low": 0.1295, "close": 0.1304, "volume": 37254.0, "close_time": 1776225599999, "quote_volume": 4848.67461, "trades": 64, "taker_buy_base": 20361.5, "taker_buy_quote": 2652.04048 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.1303, "high": 0.1318, "low": 0.1303, "close": 0.1316, "volume": 45652.4, "close_time": 1776229199999, "quote_volume": 5989.5874, "trades": 143, "taker_buy_base": 22943.7, "taker_buy_quote": 3008.73533 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 0.1317, "high": 0.1318, "low": 0.1304, "close": 0.1306, "volume": 29864.8, "close_time": 1776232799999, "quote_volume": 3917.30581, "trades": 62, "taker_buy_base": 18782.8, "taker_buy_quote": 2465.53431 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 0.1302, "high": 0.1328, "low": 0.1299, "close": 0.1317, "volume": 160690.9, "close_time": 1776236399999, "quote_volume": 21094.78949, "trades": 267, "taker_buy_base": 77044.9, "taker_buy_quote": 10147.38622 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 0.1316, "high": 0.1321, "low": 0.1306, "close": 0.1308, "volume": 116340.0, "close_time": 1776239999999, "quote_volume": 15295.11323, "trades": 161, "taker_buy_base": 44920.3, "taker_buy_quote": 5904.25706 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.1308, "high": 0.1316, "low": 0.1305, "close": 0.1315, "volume": 55307.2, "close_time": 1776243599999, "quote_volume": 7260.08105, "trades": 87, "taker_buy_base": 34667.9, "taker_buy_quote": 4552.73023 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 0.1316, "high": 0.1316, "low": 0.1302, "close": 0.1305, "volume": 42070.6, "close_time": 1776247199999, "quote_volume": 5501.15861, "trades": 81, "taker_buy_base": 22812.0, "taker_buy_quote": 2983.78804 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 0.1304, "high": 0.1325, "low": 0.1304, "close": 0.1317, "volume": 83052.8, "close_time": 1776250799999, "quote_volume": 10922.43068, "trades": 115, "taker_buy_base": 60318.9, "taker_buy_quote": 7929.28016 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 0.1318, "high": 0.134, "low": 0.1318, "close": 0.1332, "volume": 69890.5, "close_time": 1776254399999, "quote_volume": 9294.59464, "trades": 127, "taker_buy_base": 39016.6, "taker_buy_quote": 5190.41534 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.133, "high": 0.133, "low": 0.1315, "close": 0.1315, "volume": 83844.0, "close_time": 1776257999999, "quote_volume": 11096.59443, "trades": 117, "taker_buy_base": 30091.6, "taker_buy_quote": 3984.96649 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 0.1317, "high": 0.132, "low": 0.1311, "close": 0.1314, "volume": 158265.1, "close_time": 1776261599999, "quote_volume": 20826.71206, "trades": 123, "taker_buy_base": 61923.7, "taker_buy_quote": 8156.67375 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 0.1315, "high": 0.1321, "low": 0.1313, "close": 0.132, "volume": 36691.9, "close_time": 1776265199999, "quote_volume": 4830.73404, "trades": 63, "taker_buy_base": 20121.9, "taker_buy_quote": 2648.08294 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 0.1319, "high": 0.1319, "low": 0.1304, "close": 0.1306, "volume": 59669.9, "close_time": 1776268799999, "quote_volume": 7811.63771, "trades": 117, "taker_buy_base": 26782.9, "taker_buy_quote": 3504.8679 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.1303, "high": 0.1319, "low": 0.1302, "close": 0.1318, "volume": 54209.6, "close_time": 1776272399999, "quote_volume": 7116.35916, "trades": 165, "taker_buy_base": 28928.6, "taker_buy_quote": 3800.07084 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 0.1321, "high": 0.1323, "low": 0.1317, "close": 0.1319, "volume": 50784.8, "close_time": 1776275999999, "quote_volume": 6703.92457, "trades": 141, "taker_buy_base": 35541.1, "taker_buy_quote": 4692.71888 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 0.1319, "high": 0.1324, "low": 0.1319, "close": 0.1321, "volume": 45645.3, "close_time": 1776279599999, "quote_volume": 6029.79082, "trades": 125, "taker_buy_base": 27919.7, "taker_buy_quote": 3689.08302 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 0.1318, "high": 0.1328, "low": 0.1318, "close": 0.1327, "volume": 389564.4, "close_time": 1776283199999, "quote_volume": 51490.94091, "trades": 292, "taker_buy_base": 308049.7, "taker_buy_quote": 40715.72772 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.1326, "high": 0.1327, "low": 0.1321, "close": 0.1324, "volume": 50452.4, "close_time": 1776286799999, "quote_volume": 6672.74015, "trades": 65, "taker_buy_base": 7491.6, "taker_buy_quote": 990.88896 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 0.1323, "high": 0.133, "low": 0.1322, "close": 0.1329, "volume": 63505.1, "close_time": 1776290399999, "quote_volume": 8424.75333, "trades": 67, "taker_buy_base": 42551.9, "taker_buy_quote": 5646.08239 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 0.133, "high": 0.1352, "low": 0.133, "close": 0.1335, "volume": 245916.2, "close_time": 1776293999999, "quote_volume": 32993.2408, "trades": 235, "taker_buy_base": 133685.8, "taker_buy_quote": 17937.6532 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 0.1333, "high": 0.1335, "low": 0.1329, "close": 0.1333, "volume": 103811.7, "close_time": 1776297599999, "quote_volume": 13822.1636, "trades": 117, "taker_buy_base": 50962.9, "taker_buy_quote": 6784.48443 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.1332, "high": 0.1337, "low": 0.1327, "close": 0.1334, "volume": 26570.5, "close_time": 1776301199999, "quote_volume": 3537.49396, "trades": 57, "taker_buy_base": 15535.5, "taker_buy_quote": 2068.19749 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 0.1332, "high": 0.1332, "low": 0.1324, "close": 0.1326, "volume": 100223.5, "close_time": 1776304799999, "quote_volume": 13309.5606, "trades": 250, "taker_buy_base": 59680.0, "taker_buy_quote": 7928.48012 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 0.1327, "high": 0.1351, "low": 0.1327, "close": 0.1347, "volume": 114129.3, "close_time": 1776308399999, "quote_volume": 15290.29513, "trades": 142, "taker_buy_base": 67259.4, "taker_buy_quote": 9013.22752 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 0.1349, "high": 0.1356, "low": 0.1347, "close": 0.1351, "volume": 58929.9, "close_time": 1776311999999, "quote_volume": 7962.66597, "trades": 122, "taker_buy_base": 19831.9, "taker_buy_quote": 2679.0299 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.135, "high": 0.1354, "low": 0.1342, "close": 0.1348, "volume": 90432.1, "close_time": 1776315599999, "quote_volume": 12178.83187, "trades": 107, "taker_buy_base": 39098.4, "taker_buy_quote": 5265.16485 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 0.1349, "high": 0.1364, "low": 0.1346, "close": 0.1358, "volume": 109838.9, "close_time": 1776319199999, "quote_volume": 14910.12683, "trades": 124, "taker_buy_base": 65383.9, "taker_buy_quote": 8879.23721 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 0.1356, "high": 0.1367, "low": 0.1352, "close": 0.1364, "volume": 107570.5, "close_time": 1776322799999, "quote_volume": 14629.58764, "trades": 127, "taker_buy_base": 43043.6, "taker_buy_quote": 5850.61657 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 0.1365, "high": 0.1374, "low": 0.1357, "close": 0.1366, "volume": 107003.7, "close_time": 1776326399999, "quote_volume": 14624.37913, "trades": 151, "taker_buy_base": 64146.6, "taker_buy_quote": 8770.65687 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.1368, "high": 0.1382, "low": 0.1365, "close": 0.1377, "volume": 282845.8, "close_time": 1776329999999, "quote_volume": 38938.38781, "trades": 273, "taker_buy_base": 149119.9, "taker_buy_quote": 20537.50227 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 0.1378, "high": 0.1398, "low": 0.1375, "close": 0.1396, "volume": 147981.8, "close_time": 1776333599999, "quote_volume": 20571.26912, "trades": 235, "taker_buy_base": 82265.7, "taker_buy_quote": 11431.45311 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 0.1398, "high": 0.1416, "low": 0.1392, "close": 0.1396, "volume": 176382.3, "close_time": 1776337199999, "quote_volume": 24732.49763, "trades": 238, "taker_buy_base": 76325.7, "taker_buy_quote": 10693.81186 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 0.1399, "high": 0.1415, "low": 0.1393, "close": 0.141, "volume": 111468.7, "close_time": 1776340799999, "quote_volume": 15654.4272, "trades": 198, "taker_buy_base": 44393.7, "taker_buy_quote": 6227.26946 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.1412, "high": 0.1426, "low": 0.1402, "close": 0.1417, "volume": 155263.9, "close_time": 1776344399999, "quote_volume": 21916.74977, "trades": 244, "taker_buy_base": 62190.9, "taker_buy_quote": 8787.27439 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 0.142, "high": 0.1428, "low": 0.1372, "close": 0.1386, "volume": 345448.7, "close_time": 1776347999999, "quote_volume": 48502.4736, "trades": 553, "taker_buy_base": 144238.6, "taker_buy_quote": 20261.01946 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 0.1387, "high": 0.1396, "low": 0.1371, "close": 0.1387, "volume": 232398.5, "close_time": 1776351599999, "quote_volume": 32189.5675, "trades": 403, "taker_buy_base": 88286.5, "taker_buy_quote": 12245.19784 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 0.1388, "high": 0.1414, "low": 0.1387, "close": 0.141, "volume": 154100.7, "close_time": 1776355199999, "quote_volume": 21534.0848, "trades": 433, "taker_buy_base": 74446.5, "taker_buy_quote": 10413.39323 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.141, "high": 0.1417, "low": 0.1393, "close": 0.1399, "volume": 160300.3, "close_time": 1776358799999, "quote_volume": 22515.31148, "trades": 239, "taker_buy_base": 97503.2, "taker_buy_quote": 13689.72598 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 0.1398, "high": 0.1416, "low": 0.139, "close": 0.141, "volume": 88242.4, "close_time": 1776362399999, "quote_volume": 12356.17984, "trades": 146, "taker_buy_base": 37125.2, "taker_buy_quote": 5192.45247 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 0.1413, "high": 0.1443, "low": 0.1412, "close": 0.1443, "volume": 104866.7, "close_time": 1776365999999, "quote_volume": 14933.08356, "trades": 163, "taker_buy_base": 44776.0, "taker_buy_quote": 6398.39292 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 0.1442, "high": 0.1451, "low": 0.1436, "close": 0.145, "volume": 162096.2, "close_time": 1776369599999, "quote_volume": 23447.61684, "trades": 170, "taker_buy_base": 68525.5, "taker_buy_quote": 9900.82378 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.145, "high": 0.145, "low": 0.142, "close": 0.142, "volume": 156548.4, "close_time": 1776373199999, "quote_volume": 22377.18079, "trades": 206, "taker_buy_base": 69002.2, "taker_buy_quote": 9870.01361 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 0.1421, "high": 0.1431, "low": 0.1415, "close": 0.1431, "volume": 52390.5, "close_time": 1776376799999, "quote_volume": 7449.84707, "trades": 89, "taker_buy_base": 39315.1, "taker_buy_quote": 5593.20553 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 0.1432, "high": 0.144, "low": 0.1428, "close": 0.1433, "volume": 70884.7, "close_time": 1776380399999, "quote_volume": 10163.54633, "trades": 123, "taker_buy_base": 26076.2, "taker_buy_quote": 3737.97131 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 0.1435, "high": 0.144, "low": 0.1429, "close": 0.1435, "volume": 36816.0, "close_time": 1776383999999, "quote_volume": 5281.98636, "trades": 51, "taker_buy_base": 27824.6, "taker_buy_quote": 3993.55354 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.1435, "high": 0.1441, "low": 0.1424, "close": 0.1438, "volume": 109896.5, "close_time": 1776387599999, "quote_volume": 15764.42146, "trades": 157, "taker_buy_base": 55312.0, "taker_buy_quote": 7930.33522 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 0.1441, "high": 0.1454, "low": 0.1435, "close": 0.1448, "volume": 99224.6, "close_time": 1776391199999, "quote_volume": 14335.37224, "trades": 178, "taker_buy_base": 74400.9, "taker_buy_quote": 10746.39299 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 0.1449, "high": 0.1452, "low": 0.1421, "close": 0.144, "volume": 141329.1, "close_time": 1776394799999, "quote_volume": 20270.33008, "trades": 230, "taker_buy_base": 74176.8, "taker_buy_quote": 10636.44413 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 0.1441, "high": 0.1452, "low": 0.1434, "close": 0.1443, "volume": 188073.9, "close_time": 1776398399999, "quote_volume": 27147.13851, "trades": 281, "taker_buy_base": 103846.7, "taker_buy_quote": 14999.51964 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.1447, "high": 0.1447, "low": 0.1424, "close": 0.1424, "volume": 87879.6, "close_time": 1776401999999, "quote_volume": 12636.11297, "trades": 112, "taker_buy_base": 47411.6, "taker_buy_quote": 6822.7144 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 0.1421, "high": 0.1421, "low": 0.1404, "close": 0.1407, "volume": 130579.8, "close_time": 1776405599999, "quote_volume": 18418.86525, "trades": 302, "taker_buy_base": 74923.5, "taker_buy_quote": 10568.11838 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 0.1406, "high": 0.1422, "low": 0.1406, "close": 0.1422, "volume": 87833.9, "close_time": 1776409199999, "quote_volume": 12420.88711, "trades": 168, "taker_buy_base": 48718.8, "taker_buy_quote": 6893.19349 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 0.1421, "high": 0.1432, "low": 0.1421, "close": 0.1431, "volume": 56561.1, "close_time": 1776412799999, "quote_volume": 8072.56753, "trades": 131, "taker_buy_base": 25714.5, "taker_buy_quote": 3668.63401 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.1432, "high": 0.1433, "low": 0.1425, "close": 0.143, "volume": 50340.8, "close_time": 1776416399999, "quote_volume": 7200.35123, "trades": 134, "taker_buy_base": 30830.7, "taker_buy_quote": 4410.35565 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 0.1428, "high": 0.1435, "low": 0.1423, "close": 0.143, "volume": 55103.6, "close_time": 1776419999999, "quote_volume": 7861.02831, "trades": 228, "taker_buy_base": 31006.4, "taker_buy_quote": 4423.88778 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 0.1429, "high": 0.143, "low": 0.1411, "close": 0.1416, "volume": 172703.0, "close_time": 1776423599999, "quote_volume": 24496.8862, "trades": 318, "taker_buy_base": 88372.8, "taker_buy_quote": 12532.22764 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 0.1418, "high": 0.1438, "low": 0.1416, "close": 0.1436, "volume": 65883.4, "close_time": 1776427199999, "quote_volume": 9403.50138, "trades": 175, "taker_buy_base": 41884.4, "taker_buy_quote": 5980.02771 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.1436, "high": 0.1443, "low": 0.1429, "close": 0.1441, "volume": 91341.3, "close_time": 1776430799999, "quote_volume": 13116.82331, "trades": 184, "taker_buy_base": 51742.3, "taker_buy_quote": 7433.69115 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 0.1442, "high": 0.1467, "low": 0.1442, "close": 0.1465, "volume": 243753.0, "close_time": 1776434399999, "quote_volume": 35511.50384, "trades": 423, "taker_buy_base": 108807.6, "taker_buy_quote": 15860.64317 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 0.1467, "high": 0.1469, "low": 0.1457, "close": 0.1462, "volume": 154062.9, "close_time": 1776437999999, "quote_volume": 22522.67232, "trades": 327, "taker_buy_base": 89569.8, "taker_buy_quote": 13097.34953 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 0.1461, "high": 0.1461, "low": 0.1442, "close": 0.1449, "volume": 93629.3, "close_time": 1776441599999, "quote_volume": 13579.24361, "trades": 207, "taker_buy_base": 43814.0, "taker_buy_quote": 6354.67589 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.1449, "high": 0.1474, "low": 0.1446, "close": 0.1463, "volume": 176797.8, "close_time": 1776445199999, "quote_volume": 25793.80827, "trades": 312, "taker_buy_base": 99724.2, "taker_buy_quote": 14555.27344 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 0.1463, "high": 0.1467, "low": 0.1447, "close": 0.1448, "volume": 285063.4, "close_time": 1776448799999, "quote_volume": 41548.00272, "trades": 689, "taker_buy_base": 126397.6, "taker_buy_quote": 18421.77377 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 0.1447, "high": 0.1448, "low": 0.1429, "close": 0.1445, "volume": 169537.6, "close_time": 1776452399999, "quote_volume": 24392.50086, "trades": 340, "taker_buy_base": 86592.9, "taker_buy_quote": 12460.00612 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 0.1444, "high": 0.1492, "low": 0.1444, "close": 0.1487, "volume": 411830.1, "close_time": 1776455999999, "quote_volume": 60425.06732, "trades": 784, "taker_buy_base": 186994.6, "taker_buy_quote": 27473.31432 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.1486, "high": 0.1488, "low": 0.1456, "close": 0.1463, "volume": 318528.1, "close_time": 1776459599999, "quote_volume": 46721.90249, "trades": 446, "taker_buy_base": 144346.7, "taker_buy_quote": 21180.13204 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 0.1462, "high": 0.1482, "low": 0.1461, "close": 0.148, "volume": 76706.3, "close_time": 1776463199999, "quote_volume": 11283.71046, "trades": 238, "taker_buy_base": 44737.8, "taker_buy_quote": 6580.91354 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 0.148, "high": 0.1486, "low": 0.1472, "close": 0.1476, "volume": 75075.3, "close_time": 1776466799999, "quote_volume": 11098.16219, "trades": 103, "taker_buy_base": 40357.1, "taker_buy_quote": 5964.7749 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 0.1476, "high": 0.1483, "low": 0.1465, "close": 0.1475, "volume": 84260.3, "close_time": 1776470399999, "quote_volume": 12435.32638, "trades": 188, "taker_buy_base": 43912.4, "taker_buy_quote": 6479.80878 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.1474, "high": 0.1483, "low": 0.1463, "close": 0.1477, "volume": 36897.6, "close_time": 1776473999999, "quote_volume": 5429.16538, "trades": 74, "taker_buy_base": 19209.9, "taker_buy_quote": 2828.04143 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 0.1478, "high": 0.1504, "low": 0.1476, "close": 0.1492, "volume": 126817.9, "close_time": 1776477599999, "quote_volume": 18910.76933, "trades": 236, "taker_buy_base": 64534.1, "taker_buy_quote": 9629.15177 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 0.1491, "high": 0.1495, "low": 0.1464, "close": 0.1472, "volume": 132819.2, "close_time": 1776481199999, "quote_volume": 19669.78541, "trades": 271, "taker_buy_base": 57584.7, "taker_buy_quote": 8518.0995 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 0.1473, "high": 0.1508, "low": 0.1466, "close": 0.1496, "volume": 512405.4, "close_time": 1776484799999, "quote_volume": 75988.64089, "trades": 877, "taker_buy_base": 220661.8, "taker_buy_quote": 32665.76903 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.15, "high": 0.1501, "low": 0.1474, "close": 0.1483, "volume": 319506.8, "close_time": 1776488399999, "quote_volume": 47452.70539, "trades": 718, "taker_buy_base": 162784.2, "taker_buy_quote": 24169.11681 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 0.1486, "high": 0.1491, "low": 0.1473, "close": 0.1477, "volume": 225409.9, "close_time": 1776491999999, "quote_volume": 33447.05161, "trades": 546, "taker_buy_base": 119065.3, "taker_buy_quote": 17671.76915 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 0.1477, "high": 0.1484, "low": 0.1467, "close": 0.1471, "volume": 327141.4, "close_time": 1776495599999, "quote_volume": 48252.49506, "trades": 713, "taker_buy_base": 181005.3, "taker_buy_quote": 26694.78595 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 0.1473, "high": 0.1502, "low": 0.147, "close": 0.1479, "volume": 255803.0, "close_time": 1776499199999, "quote_volume": 37869.21439, "trades": 683, "taker_buy_base": 160723.7, "taker_buy_quote": 23783.24677 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.1481, "high": 0.1492, "low": 0.1437, "close": 0.1455, "volume": 583385.0, "close_time": 1776502799999, "quote_volume": 85747.97827, "trades": 1518, "taker_buy_base": 283090.9, "taker_buy_quote": 41704.67463 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 0.1454, "high": 0.1463, "low": 0.1418, "close": 0.1424, "volume": 885598.4, "close_time": 1776506399999, "quote_volume": 127472.25439, "trades": 998, "taker_buy_base": 308740.2, "taker_buy_quote": 44504.4073 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 0.1421, "high": 0.1445, "low": 0.1411, "close": 0.1436, "volume": 281001.3, "close_time": 1776509999999, "quote_volume": 40149.02557, "trades": 252, "taker_buy_base": 90982.1, "taker_buy_quote": 13012.88037 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 0.1435, "high": 0.1443, "low": 0.1421, "close": 0.1443, "volume": 87301.6, "close_time": 1776513599999, "quote_volume": 12518.79502, "trades": 134, "taker_buy_base": 47614.8, "taker_buy_quote": 6828.58119 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.1443, "high": 0.1459, "low": 0.1441, "close": 0.1449, "volume": 89400.5, "close_time": 1776517199999, "quote_volume": 12971.81229, "trades": 126, "taker_buy_base": 43919.2, "taker_buy_quote": 6375.31661 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 0.1452, "high": 0.1473, "low": 0.144, "close": 0.1462, "volume": 102080.9, "close_time": 1776520799999, "quote_volume": 14879.40156, "trades": 165, "taker_buy_base": 49764.3, "taker_buy_quote": 7243.3518 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 0.1461, "high": 0.1498, "low": 0.1458, "close": 0.149, "volume": 336756.0, "close_time": 1776524399999, "quote_volume": 50123.42491, "trades": 375, "taker_buy_base": 216876.3, "taker_buy_quote": 32287.78258 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 0.1487, "high": 0.1573, "low": 0.1481, "close": 0.1563, "volume": 826025.9, "close_time": 1776527999999, "quote_volume": 127036.15276, "trades": 1372, "taker_buy_base": 465196.9, "taker_buy_quote": 71720.12905 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.1558, "high": 0.1723, "low": 0.1493, "close": 0.1507, "volume": 3496606.6, "close_time": 1776531599999, "quote_volume": 554510.1122, "trades": 9899, "taker_buy_base": 1621250.9, "taker_buy_quote": 257687.21257 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 0.1505, "high": 0.156, "low": 0.1502, "close": 0.155, "volume": 376805.5, "close_time": 1776535199999, "quote_volume": 58019.83113, "trades": 1016, "taker_buy_base": 174160.3, "taker_buy_quote": 26846.2482 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 0.1553, "high": 0.1559, "low": 0.1498, "close": 0.1505, "volume": 257301.8, "close_time": 1776538799999, "quote_volume": 39253.08979, "trades": 624, "taker_buy_base": 92144.3, "taker_buy_quote": 14064.50738 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 0.1508, "high": 0.1525, "low": 0.1496, "close": 0.1501, "volume": 321435.2, "close_time": 1776542399999, "quote_volume": 48406.82674, "trades": 538, "taker_buy_base": 137544.8, "taker_buy_quote": 20729.58198 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.1502, "high": 0.1509, "low": 0.1484, "close": 0.1496, "volume": 148316.5, "close_time": 1776545999999, "quote_volume": 22148.11116, "trades": 235, "taker_buy_base": 60778.2, "taker_buy_quote": 9073.65506 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 0.1497, "high": 0.1502, "low": 0.1478, "close": 0.1486, "volume": 126570.7, "close_time": 1776549599999, "quote_volume": 18892.96355, "trades": 227, "taker_buy_base": 36852.7, "taker_buy_quote": 5508.94908 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 0.1488, "high": 0.1499, "low": 0.1477, "close": 0.1486, "volume": 189694.7, "close_time": 1776553199999, "quote_volume": 28160.62035, "trades": 238, "taker_buy_base": 137965.1, "taker_buy_quote": 20460.40185 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 0.1486, "high": 0.1498, "low": 0.1468, "close": 0.1468, "volume": 184393.1, "close_time": 1776556799999, "quote_volume": 27414.45942, "trades": 292, "taker_buy_base": 42060.5, "taker_buy_quote": 6260.5001 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.1467, "high": 0.1472, "low": 0.1435, "close": 0.1445, "volume": 271289.0, "close_time": 1776560399999, "quote_volume": 39257.91365, "trades": 424, "taker_buy_base": 119756.2, "taker_buy_quote": 17331.31111 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 0.1446, "high": 0.1458, "low": 0.1415, "close": 0.1425, "volume": 282577.0, "close_time": 1776563999999, "quote_volume": 40430.41908, "trades": 373, "taker_buy_base": 92349.8, "taker_buy_quote": 13233.55829 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 0.1422, "high": 0.1423, "low": 0.1395, "close": 0.1419, "volume": 165703.1, "close_time": 1776567599999, "quote_volume": 23390.15472, "trades": 241, "taker_buy_base": 95613.5, "taker_buy_quote": 13505.10486 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 0.1418, "high": 0.1428, "low": 0.141, "close": 0.1419, "volume": 102084.9, "close_time": 1776571199999, "quote_volume": 14502.33466, "trades": 140, "taker_buy_base": 51805.6, "taker_buy_quote": 7362.323 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.1419, "high": 0.1432, "low": 0.1417, "close": 0.142, "volume": 115147.6, "close_time": 1776574799999, "quote_volume": 16386.90339, "trades": 190, "taker_buy_base": 49608.5, "taker_buy_quote": 7064.7903 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 0.142, "high": 0.1422, "low": 0.1395, "close": 0.1396, "volume": 81295.0, "close_time": 1776578399999, "quote_volume": 11462.22385, "trades": 139, "taker_buy_base": 48804.5, "taker_buy_quote": 6881.64362 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 0.1396, "high": 0.1401, "low": 0.1379, "close": 0.1395, "volume": 266223.7, "close_time": 1776581999999, "quote_volume": 36976.38919, "trades": 324, "taker_buy_base": 122222.4, "taker_buy_quote": 17015.36842 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 0.1395, "high": 0.1395, "low": 0.1376, "close": 0.1385, "volume": 124117.3, "close_time": 1776585599999, "quote_volume": 17161.59914, "trades": 193, "taker_buy_base": 59511.3, "taker_buy_quote": 8227.24357 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.138, "high": 0.1387, "low": 0.1372, "close": 0.1377, "volume": 146172.0, "close_time": 1776589199999, "quote_volume": 20139.69992, "trades": 179, "taker_buy_base": 40272.7, "taker_buy_quote": 5550.75864 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 0.1378, "high": 0.1378, "low": 0.1354, "close": 0.1362, "volume": 182032.3, "close_time": 1776592799999, "quote_volume": 24804.35808, "trades": 288, "taker_buy_base": 94724.8, "taker_buy_quote": 12930.23013 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 0.1361, "high": 0.1364, "low": 0.1356, "close": 0.1362, "volume": 96583.3, "close_time": 1776596399999, "quote_volume": 13137.71845, "trades": 147, "taker_buy_base": 69498.4, "taker_buy_quote": 9452.13193 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 0.1365, "high": 0.1371, "low": 0.1363, "close": 0.1367, "volume": 56832.3, "close_time": 1776599999999, "quote_volume": 7769.84549, "trades": 106, "taker_buy_base": 38438.8, "taker_buy_quote": 5254.31885 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.1367, "high": 0.1373, "low": 0.1363, "close": 0.1372, "volume": 39684.9, "close_time": 1776603599999, "quote_volume": 5434.01797, "trades": 88, "taker_buy_base": 21104.5, "taker_buy_quote": 2890.39773 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 0.1375, "high": 0.1385, "low": 0.1371, "close": 0.1373, "volume": 109333.6, "close_time": 1776607199999, "quote_volume": 15066.48763, "trades": 166, "taker_buy_base": 62231.0, "taker_buy_quote": 8583.58481 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 0.1372, "high": 0.1373, "low": 0.1361, "close": 0.1367, "volume": 94321.9, "close_time": 1776610799999, "quote_volume": 12906.99517, "trades": 164, "taker_buy_base": 44638.0, "taker_buy_quote": 6108.27773 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 0.1366, "high": 0.1367, "low": 0.1343, "close": 0.1354, "volume": 114250.0, "close_time": 1776614399999, "quote_volume": 15470.48917, "trades": 213, "taker_buy_base": 65809.3, "taker_buy_quote": 8910.32336 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.136, "high": 0.1361, "low": 0.1353, "close": 0.1358, "volume": 33768.8, "close_time": 1776617999999, "quote_volume": 4583.33447, "trades": 71, "taker_buy_base": 14541.2, "taker_buy_quote": 1974.11819 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 0.1354, "high": 0.1355, "low": 0.1339, "close": 0.1343, "volume": 94593.1, "close_time": 1776621599999, "quote_volume": 12705.81132, "trades": 181, "taker_buy_base": 73812.2, "taker_buy_quote": 9912.86163 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 0.1341, "high": 0.1346, "low": 0.1331, "close": 0.1332, "volume": 47426.7, "close_time": 1776625199999, "quote_volume": 6343.68255, "trades": 95, "taker_buy_base": 17012.2, "taker_buy_quote": 2272.242 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 0.1332, "high": 0.1352, "low": 0.1332, "close": 0.1345, "volume": 47678.8, "close_time": 1776628799999, "quote_volume": 6400.56173, "trades": 91, "taker_buy_base": 19442.8, "taker_buy_quote": 2609.1677 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.134, "high": 0.1347, "low": 0.1336, "close": 0.1341, "volume": 27190.2, "close_time": 1776632399999, "quote_volume": 3643.38054, "trades": 64, "taker_buy_base": 10511.0, "taker_buy_quote": 1409.1607 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 0.134, "high": 0.1343, "low": 0.133, "close": 0.1332, "volume": 165643.8, "close_time": 1776635999999, "quote_volume": 22143.71446, "trades": 140, "taker_buy_base": 56330.9, "taker_buy_quote": 7524.63513 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 0.1332, "high": 0.1332, "low": 0.1302, "close": 0.1316, "volume": 95477.5, "close_time": 1776639599999, "quote_volume": 12517.85519, "trades": 181, "taker_buy_base": 41246.3, "taker_buy_quote": 5409.95618 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 0.1312, "high": 0.1321, "low": 0.1311, "close": 0.1318, "volume": 23969.8, "close_time": 1776643199999, "quote_volume": 3157.44024, "trades": 56, "taker_buy_base": 17685.3, "taker_buy_quote": 2330.35101 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.1315, "high": 0.1328, "low": 0.1312, "close": 0.1322, "volume": 76334.6, "close_time": 1776646799999, "quote_volume": 10060.00278, "trades": 169, "taker_buy_base": 41889.3, "taker_buy_quote": 5527.11293 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 0.1328, "high": 0.1336, "low": 0.1325, "close": 0.1332, "volume": 59867.8, "close_time": 1776650399999, "quote_volume": 7963.54284, "trades": 101, "taker_buy_base": 31530.1, "taker_buy_quote": 4192.04497 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 0.1333, "high": 0.1333, "low": 0.1321, "close": 0.1328, "volume": 18557.5, "close_time": 1776653999999, "quote_volume": 2462.98021, "trades": 37, "taker_buy_base": 8537.5, "taker_buy_quote": 1133.00911 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 0.133, "high": 0.1334, "low": 0.1327, "close": 0.1332, "volume": 22245.4, "close_time": 1776657599999, "quote_volume": 2958.01954, "trades": 39, "taker_buy_base": 11733.8, "taker_buy_quote": 1560.79412 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.1331, "high": 0.1343, "low": 0.1331, "close": 0.134, "volume": 38975.0, "close_time": 1776661199999, "quote_volume": 5225.10503, "trades": 54, "taker_buy_base": 30638.3, "taker_buy_quote": 4106.97674 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 0.1336, "high": 0.1336, "low": 0.1318, "close": 0.133, "volume": 164133.3, "close_time": 1776664799999, "quote_volume": 21783.19068, "trades": 255, "taker_buy_base": 64828.8, "taker_buy_quote": 8613.53165 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 0.1331, "high": 0.1341, "low": 0.1327, "close": 0.1335, "volume": 38054.2, "close_time": 1776668399999, "quote_volume": 5072.05036, "trades": 71, "taker_buy_base": 19193.0, "taker_buy_quote": 2556.93774 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 0.1333, "high": 0.1352, "low": 0.1332, "close": 0.1348, "volume": 67575.2, "close_time": 1776671999999, "quote_volume": 9084.58564, "trades": 118, "taker_buy_base": 30186.6, "taker_buy_quote": 4057.70437 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.1351, "high": 0.1352, "low": 0.1342, "close": 0.1347, "volume": 22584.6, "close_time": 1776675599999, "quote_volume": 3041.78317, "trades": 48, "taker_buy_base": 15314.3, "taker_buy_quote": 2061.3076 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 0.1347, "high": 0.1363, "low": 0.1345, "close": 0.1352, "volume": 37781.0, "close_time": 1776679199999, "quote_volume": 5113.59871, "trades": 79, "taker_buy_base": 15711.0, "taker_buy_quote": 2127.69826 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 0.1354, "high": 0.1359, "low": 0.1353, "close": 0.1354, "volume": 13361.2, "close_time": 1776682799999, "quote_volume": 1811.99641, "trades": 35, "taker_buy_base": 6699.5, "taker_buy_quote": 908.32123 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 0.1354, "high": 0.1359, "low": 0.1351, "close": 0.1352, "volume": 14791.8, "close_time": 1776686399999, "quote_volume": 2001.91273, "trades": 29, "taker_buy_base": 5487.0, "taker_buy_quote": 742.96075 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.1353, "high": 0.1366, "low": 0.1353, "close": 0.1363, "volume": 11828.5, "close_time": 1776689999999, "quote_volume": 1608.81503, "trades": 29, "taker_buy_base": 6763.7, "taker_buy_quote": 919.96437 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 0.1363, "high": 0.1368, "low": 0.1355, "close": 0.1357, "volume": 38071.4, "close_time": 1776693599999, "quote_volume": 5188.19129, "trades": 67, "taker_buy_base": 18830.6, "taker_buy_quote": 2567.35997 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 0.1355, "high": 0.1359, "low": 0.1343, "close": 0.1343, "volume": 36348.4, "close_time": 1776697199999, "quote_volume": 4915.95885, "trades": 72, "taker_buy_base": 17160.2, "taker_buy_quote": 2323.57732 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 0.1344, "high": 0.1356, "low": 0.1338, "close": 0.1354, "volume": 72618.9, "close_time": 1776700799999, "quote_volume": 9800.45689, "trades": 111, "taker_buy_base": 49011.9, "taker_buy_quote": 6619.64956 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.1356, "high": 0.1356, "low": 0.1348, "close": 0.1351, "volume": 75198.2, "close_time": 1776704399999, "quote_volume": 10154.79612, "trades": 97, "taker_buy_base": 38751.8, "taker_buy_quote": 5232.20371 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 0.1348, "high": 0.1364, "low": 0.1348, "close": 0.1363, "volume": 13477.9, "close_time": 1776707999999, "quote_volume": 1827.40738, "trades": 36, "taker_buy_base": 4915.9, "taker_buy_quote": 666.43983 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 0.1367, "high": 0.1384, "low": 0.1366, "close": 0.1373, "volume": 45867.6, "close_time": 1776711599999, "quote_volume": 6301.40019, "trades": 119, "taker_buy_base": 31966.3, "taker_buy_quote": 4393.28456 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 0.1372, "high": 0.1372, "low": 0.1364, "close": 0.1364, "volume": 7541.9, "close_time": 1776715199999, "quote_volume": 1031.6786, "trades": 21, "taker_buy_base": 2412.1, "taker_buy_quote": 330.34442 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.1363, "high": 0.1385, "low": 0.1361, "close": 0.1383, "volume": 52988.6, "close_time": 1776718799999, "quote_volume": 7263.01957, "trades": 64, "taker_buy_base": 17744.2, "taker_buy_quote": 2437.66616 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 0.1383, "high": 0.1385, "low": 0.1375, "close": 0.1381, "volume": 31355.2, "close_time": 1776722399999, "quote_volume": 4332.51198, "trades": 83, "taker_buy_base": 19562.1, "taker_buy_quote": 2704.1823 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 0.1378, "high": 0.1378, "low": 0.1363, "close": 0.1363, "volume": 35512.9, "close_time": 1776725999999, "quote_volume": 4870.00466, "trades": 74, "taker_buy_base": 13962.8, "taker_buy_quote": 1913.42534 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 0.1362, "high": 0.1363, "low": 0.135, "close": 0.1355, "volume": 59254.3, "close_time": 1776729599999, "quote_volume": 8026.20394, "trades": 75, "taker_buy_base": 16807.9, "taker_buy_quote": 2275.83821 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.1355, "high": 0.137, "low": 0.1349, "close": 0.137, "volume": 48326.4, "close_time": 1776733199999, "quote_volume": 6567.11837, "trades": 72, "taker_buy_base": 26588.3, "taker_buy_quote": 3614.14165 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 0.1367, "high": 0.1375, "low": 0.1367, "close": 0.137, "volume": 35360.5, "close_time": 1776736799999, "quote_volume": 4852.86766, "trades": 49, "taker_buy_base": 23927.5, "taker_buy_quote": 3285.49507 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 0.1369, "high": 0.1383, "low": 0.1369, "close": 0.137, "volume": 35780.5, "close_time": 1776740399999, "quote_volume": 4923.41765, "trades": 66, "taker_buy_base": 18973.1, "taker_buy_quote": 2609.66954 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 0.1364, "high": 0.1368, "low": 0.1356, "close": 0.1366, "volume": 78235.5, "close_time": 1776743999999, "quote_volume": 10644.56825, "trades": 117, "taker_buy_base": 20689.4, "taker_buy_quote": 2816.24988 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.1365, "high": 0.1368, "low": 0.1357, "close": 0.1363, "volume": 24843.7, "close_time": 1776747599999, "quote_volume": 3382.72522, "trades": 50, "taker_buy_base": 14755.4, "taker_buy_quote": 2010.0424 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 0.1364, "high": 0.1368, "low": 0.1362, "close": 0.1366, "volume": 11830.2, "close_time": 1776751199999, "quote_volume": 1615.53606, "trades": 19, "taker_buy_base": 6287.6, "taker_buy_quote": 857.96541 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 0.1364, "high": 0.1365, "low": 0.1353, "close": 0.1358, "volume": 66002.2, "close_time": 1776754799999, "quote_volume": 8964.23097, "trades": 83, "taker_buy_base": 26374.7, "taker_buy_quote": 3583.29245 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 0.1356, "high": 0.1361, "low": 0.1351, "close": 0.1351, "volume": 50175.9, "close_time": 1776758399999, "quote_volume": 6801.29162, "trades": 69, "taker_buy_base": 21856.4, "taker_buy_quote": 2964.51973 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.135, "high": 0.1364, "low": 0.1348, "close": 0.1359, "volume": 108120.2, "close_time": 1776761999999, "quote_volume": 14645.00708, "trades": 132, "taker_buy_base": 66967.7, "taker_buy_quote": 9077.0119 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 0.1358, "high": 0.1363, "low": 0.1358, "close": 0.1362, "volume": 45628.1, "close_time": 1776765599999, "quote_volume": 6204.48827, "trades": 41, "taker_buy_base": 10720.0, "taker_buy_quote": 1459.04918 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 0.1357, "high": 0.1368, "low": 0.1357, "close": 0.1366, "volume": 38444.5, "close_time": 1776769199999, "quote_volume": 5237.26733, "trades": 52, "taker_buy_base": 7993.2, "taker_buy_quote": 1087.76356 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 0.1362, "high": 0.1376, "low": 0.1359, "close": 0.1368, "volume": 56274.2, "close_time": 1776772799999, "quote_volume": 7682.93513, "trades": 64, "taker_buy_base": 16912.8, "taker_buy_quote": 2314.55955 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.1365, "high": 0.1367, "low": 0.1353, "close": 0.1355, "volume": 37326.8, "close_time": 1776776399999, "quote_volume": 5077.72222, "trades": 69, "taker_buy_base": 24655.6, "taker_buy_quote": 3357.2878 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 0.1355, "high": 0.1355, "low": 0.1342, "close": 0.135, "volume": 78123.6, "close_time": 1776779999999, "quote_volume": 10541.26765, "trades": 94, "taker_buy_base": 23841.8, "taker_buy_quote": 3216.18295 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 0.1351, "high": 0.1358, "low": 0.1341, "close": 0.1343, "volume": 45614.2, "close_time": 1776783599999, "quote_volume": 6155.01139, "trades": 89, "taker_buy_base": 14927.0, "taker_buy_quote": 2014.87466 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 0.1344, "high": 0.1354, "low": 0.1342, "close": 0.1347, "volume": 30723.7, "close_time": 1776787199999, "quote_volume": 4138.6156, "trades": 43, "taker_buy_base": 20602.1, "taker_buy_quote": 2778.19376 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.1349, "high": 0.135, "low": 0.1337, "close": 0.1338, "volume": 51438.6, "close_time": 1776790799999, "quote_volume": 6901.68055, "trades": 52, "taker_buy_base": 25887.2, "taker_buy_quote": 3472.28446 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 0.1341, "high": 0.1343, "low": 0.133, "close": 0.1335, "volume": 34949.7, "close_time": 1776794399999, "quote_volume": 4667.54495, "trades": 62, "taker_buy_base": 8767.7, "taker_buy_quote": 1171.83764 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 0.1334, "high": 0.1335, "low": 0.1323, "close": 0.1329, "volume": 79661.6, "close_time": 1776797999999, "quote_volume": 10592.13622, "trades": 89, "taker_buy_base": 36512.8, "taker_buy_quote": 4862.561 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 0.1334, "high": 0.1334, "low": 0.1315, "close": 0.1321, "volume": 57388.7, "close_time": 1776801599999, "quote_volume": 7574.52014, "trades": 87, "taker_buy_base": 15936.3, "taker_buy_quote": 2107.61217 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.1324, "high": 0.134, "low": 0.1323, "close": 0.1335, "volume": 42800.8, "close_time": 1776805199999, "quote_volume": 5694.89751, "trades": 93, "taker_buy_base": 31521.5, "taker_buy_quote": 4191.60502 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 0.1332, "high": 0.1336, "low": 0.1328, "close": 0.1334, "volume": 41440.6, "close_time": 1776808799999, "quote_volume": 5525.75722, "trades": 43, "taker_buy_base": 32378.1, "taker_buy_quote": 4319.35578 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 0.1335, "high": 0.1335, "low": 0.1324, "close": 0.1333, "volume": 48457.2, "close_time": 1776812399999, "quote_volume": 6446.37978, "trades": 49, "taker_buy_base": 9709.4, "taker_buy_quote": 1294.84572 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 0.1334, "high": 0.1351, "low": 0.1334, "close": 0.135, "volume": 35236.0, "close_time": 1776815999999, "quote_volume": 4734.10163, "trades": 63, "taker_buy_base": 27507.4, "taker_buy_quote": 3697.00634 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.1348, "high": 0.1429, "low": 0.1348, "close": 0.1408, "volume": 802814.9, "close_time": 1776819599999, "quote_volume": 111724.85468, "trades": 1065, "taker_buy_base": 405299.0, "taker_buy_quote": 56381.08989 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 0.1407, "high": 0.1423, "low": 0.1394, "close": 0.1412, "volume": 258914.5, "close_time": 1776823199999, "quote_volume": 36516.41229, "trades": 476, "taker_buy_base": 117840.0, "taker_buy_quote": 16613.53854 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 0.1414, "high": 0.146, "low": 0.1414, "close": 0.1442, "volume": 537104.1, "close_time": 1776826799999, "quote_volume": 77172.35311, "trades": 1009, "taker_buy_base": 271901.7, "taker_buy_quote": 39077.42766 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 0.1446, "high": 0.1455, "low": 0.143, "close": 0.1439, "volume": 272969.5, "close_time": 1776830399999, "quote_volume": 39373.07043, "trades": 486, "taker_buy_base": 156649.7, "taker_buy_quote": 22600.2308 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.1439, "high": 0.1466, "low": 0.1427, "close": 0.1461, "volume": 258531.1, "close_time": 1776833999999, "quote_volume": 37476.98643, "trades": 405, "taker_buy_base": 113632.1, "taker_buy_quote": 16481.48378 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 0.1459, "high": 0.1469, "low": 0.1439, "close": 0.1441, "volume": 197893.3, "close_time": 1776837599999, "quote_volume": 28768.83053, "trades": 351, "taker_buy_base": 100203.2, "taker_buy_quote": 14555.64048 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 0.1441, "high": 0.1488, "low": 0.144, "close": 0.1464, "volume": 493028.4, "close_time": 1776841199999, "quote_volume": 72591.06514, "trades": 831, "taker_buy_base": 187352.5, "taker_buy_quote": 27567.77658 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 0.146, "high": 0.1502, "low": 0.1458, "close": 0.1488, "volume": 728150.1, "close_time": 1776844799999, "quote_volume": 108021.93736, "trades": 915, "taker_buy_base": 358673.7, "taker_buy_quote": 53212.19574 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.149, "high": 0.1507, "low": 0.1474, "close": 0.1502, "volume": 509813.8, "close_time": 1776848399999, "quote_volume": 76232.25352, "trades": 890, "taker_buy_base": 247678.9, "taker_buy_quote": 37016.51949 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 0.15, "high": 0.1565, "low": 0.1473, "close": 0.1499, "volume": 1004757.1, "close_time": 1776851999999, "quote_volume": 152259.68522, "trades": 3424, "taker_buy_base": 421267.1, "taker_buy_quote": 63945.7981 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 0.15, "high": 0.1525, "low": 0.1488, "close": 0.1491, "volume": 414872.1, "close_time": 1776855599999, "quote_volume": 62313.72172, "trades": 826, "taker_buy_base": 204779.2, "taker_buy_quote": 30767.43613 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 0.1492, "high": 0.1493, "low": 0.1462, "close": 0.1466, "volume": 251199.3, "close_time": 1776859199999, "quote_volume": 36995.34504, "trades": 742, "taker_buy_base": 85861.5, "taker_buy_quote": 12627.5605 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.1467, "high": 0.1471, "low": 0.1447, "close": 0.1458, "volume": 476997.6, "close_time": 1776862799999, "quote_volume": 69643.28272, "trades": 630, "taker_buy_base": 259576.9, "taker_buy_quote": 37898.67106 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 0.1459, "high": 0.1485, "low": 0.1448, "close": 0.1474, "volume": 321698.5, "close_time": 1776866399999, "quote_volume": 47076.39636, "trades": 569, "taker_buy_base": 146477.2, "taker_buy_quote": 21456.95723 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 0.1474, "high": 0.1505, "low": 0.1471, "close": 0.1503, "volume": 285177.6, "close_time": 1776869999999, "quote_volume": 42390.00209, "trades": 440, "taker_buy_base": 153378.0, "taker_buy_quote": 22806.71325 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 0.1506, "high": 0.1558, "low": 0.1506, "close": 0.1516, "volume": 731289.7, "close_time": 1776873599999, "quote_volume": 111760.97669, "trades": 2298, "taker_buy_base": 350903.0, "taker_buy_quote": 53637.8511 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.1517, "high": 0.1522, "low": 0.1494, "close": 0.1512, "volume": 183614.2, "close_time": 1776877199999, "quote_volume": 27626.63598, "trades": 414, "taker_buy_base": 75479.0, "taker_buy_quote": 11357.88159 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 0.1513, "high": 0.1514, "low": 0.1492, "close": 0.1499, "volume": 85945.3, "close_time": 1776880799999, "quote_volume": 12915.935, "trades": 140, "taker_buy_base": 34982.5, "taker_buy_quote": 5254.0218 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 0.1499, "high": 0.1506, "low": 0.1491, "close": 0.1501, "volume": 76714.2, "close_time": 1776884399999, "quote_volume": 11504.70114, "trades": 158, "taker_buy_base": 42074.3, "taker_buy_quote": 6311.6734 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 0.1499, "high": 0.1499, "low": 0.147, "close": 0.1482, "volume": 86294.5, "close_time": 1776887999999, "quote_volume": 12794.67927, "trades": 178, "taker_buy_base": 45609.5, "taker_buy_quote": 6762.58218 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.1483, "high": 0.1489, "low": 0.1477, "close": 0.1482, "volume": 37567.5, "close_time": 1776891599999, "quote_volume": 5581.84851, "trades": 72, "taker_buy_base": 21021.4, "taker_buy_quote": 3124.5595 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 0.1479, "high": 0.1509, "low": 0.1475, "close": 0.1503, "volume": 89458.9, "close_time": 1776895199999, "quote_volume": 13329.55696, "trades": 156, "taker_buy_base": 24595.9, "taker_buy_quote": 3678.85045 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 0.1508, "high": 0.1508, "low": 0.147, "close": 0.1471, "volume": 53367.7, "close_time": 1776898799999, "quote_volume": 7898.90045, "trades": 118, "taker_buy_base": 31728.7, "taker_buy_quote": 4693.29389 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 0.1472, "high": 0.1473, "low": 0.1456, "close": 0.1456, "volume": 59103.1, "close_time": 1776902399999, "quote_volume": 8656.69809, "trades": 104, "taker_buy_base": 33324.5, "taker_buy_quote": 4884.22994 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.1457, "high": 0.1457, "low": 0.1428, "close": 0.1447, "volume": 104852.5, "close_time": 1776905999999, "quote_volume": 15147.66483, "trades": 263, "taker_buy_base": 40878.1, "taker_buy_quote": 5902.04655 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 0.1444, "high": 0.1456, "low": 0.1438, "close": 0.1455, "volume": 25767.1, "close_time": 1776909599999, "quote_volume": 3728.23892, "trades": 80, "taker_buy_base": 19548.2, "taker_buy_quote": 2828.54423 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 0.1459, "high": 0.1459, "low": 0.1459, "close": 0.1459, "volume": 112.0, "close_time": 1776913199999, "quote_volume": 16.3408, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 0.1428, "high": 0.1429, "low": 0.1418, "close": 0.1419, "volume": 5464.5, "close_time": 1776916799999, "quote_volume": 777.88207, "trades": 15, "taker_buy_base": 1218.7, "taker_buy_quote": 172.96898 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.1424, "high": 0.1424, "low": 0.1418, "close": 0.142, "volume": 7346.1, "close_time": 1776920399999, "quote_volume": 1043.43894, "trades": 15, "taker_buy_base": 2459.6, "taker_buy_quote": 349.76301 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 0.1431, "high": 0.1437, "low": 0.1428, "close": 0.1437, "volume": 23851.5, "close_time": 1776923999999, "quote_volume": 3414.29448, "trades": 21, "taker_buy_base": 4799.6, "taker_buy_quote": 686.51642 } ] }, "4h": { "count": 1321, "start_date": "2025-09-15T04:00:00", "end_date": "2026-04-23T04:00:00", "klines": [ { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.8101, "high": 1.6, "low": 0.8101, "close": 1.2872, "volume": 10993235.0, "close_time": 1757923199999, "quote_volume": 14901719.83537, "trades": 59811, "taker_buy_base": 5519369.5, "taker_buy_quote": 7502143.8765 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 1.2857, "high": 1.3888, "low": 1.1425, "close": 1.2605, "volume": 4450160.5, "close_time": 1757937599999, "quote_volume": 5575246.59228, "trades": 30305, "taker_buy_base": 2083595.7, "taker_buy_quote": 2605590.55683 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 1.2612, "high": 1.2684, "low": 1.0584, "close": 1.1024, "volume": 2989278.1, "close_time": 1757951999999, "quote_volume": 3532983.80396, "trades": 26483, "taker_buy_base": 1339982.7, "taker_buy_quote": 1590291.64034 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 1.102, "high": 1.2668, "low": 1.0513, "close": 1.2041, "volume": 3247340.8, "close_time": 1757966399999, "quote_volume": 3809414.15538, "trades": 23115, "taker_buy_base": 1556005.3, "taker_buy_quote": 1825297.07966 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 1.2041, "high": 1.2656, "low": 1.1595, "close": 1.2461, "volume": 2160277.8, "close_time": 1757980799999, "quote_volume": 2624617.70007, "trades": 16799, "taker_buy_base": 1021034.2, "taker_buy_quote": 1244834.88682 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 1.2462, "high": 1.3074, "low": 1.095, "close": 1.1127, "volume": 1693261.3, "close_time": 1757995199999, "quote_volume": 2030343.29991, "trades": 12485, "taker_buy_base": 739748.1, "taker_buy_quote": 894794.85437 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 1.1124, "high": 1.204, "low": 1.087, "close": 1.1252, "volume": 1567937.2, "close_time": 1758009599999, "quote_volume": 1789560.17297, "trades": 9557, "taker_buy_base": 784353.2, "taker_buy_quote": 895074.57743 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 1.1256, "high": 1.1949, "low": 0.959, "close": 1.0072, "volume": 2759081.7, "close_time": 1758023999999, "quote_volume": 2867688.03082, "trades": 14675, "taker_buy_base": 1398846.4, "taker_buy_quote": 1462066.05052 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 1.0068, "high": 1.04, "low": 0.95, "close": 0.9737, "volume": 2800334.2, "close_time": 1758038399999, "quote_volume": 2773474.27014, "trades": 21268, "taker_buy_base": 1212299.2, "taker_buy_quote": 1201267.77006 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.974, "high": 1.0929, "low": 0.9058, "close": 1.0626, "volume": 3324393.1, "close_time": 1758052799999, "quote_volume": 3244093.52425, "trades": 18134, "taker_buy_base": 1644354.5, "taker_buy_quote": 1602685.6186 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 1.062, "high": 1.0703, "low": 1.0025, "close": 1.019, "volume": 1684370.7, "close_time": 1758067199999, "quote_volume": 1741165.29891, "trades": 10300, "taker_buy_base": 666064.1, "taker_buy_quote": 686916.92951 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 1.0193, "high": 1.0271, "low": 0.9324, "close": 0.9552, "volume": 1467685.3, "close_time": 1758081599999, "quote_volume": 1421376.12459, "trades": 10618, "taker_buy_base": 655860.7, "taker_buy_quote": 634857.33347 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.9548, "high": 0.9628, "low": 0.9088, "close": 0.9199, "volume": 1684449.3, "close_time": 1758095999999, "quote_volume": 1567110.53763, "trades": 12280, "taker_buy_base": 769032.2, "taker_buy_quote": 716018.87077 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.9202, "high": 0.96, "low": 0.9027, "close": 0.9442, "volume": 1726939.4, "close_time": 1758110399999, "quote_volume": 1599521.99238, "trades": 13935, "taker_buy_base": 834705.1, "taker_buy_quote": 773421.4757 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.9443, "high": 1.0732, "low": 0.928, "close": 1.024, "volume": 2928031.3, "close_time": 1758124799999, "quote_volume": 2883554.09792, "trades": 17548, "taker_buy_base": 1257462.1, "taker_buy_quote": 1242534.87549 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 1.0232, "high": 1.082, "low": 0.9657, "close": 1.0153, "volume": 4104951.1, "close_time": 1758139199999, "quote_volume": 4195059.79941, "trades": 25749, "taker_buy_base": 1820551.8, "taker_buy_quote": 1860549.59183 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 1.0152, "high": 1.0769, "low": 0.9976, "close": 1.0639, "volume": 2167559.4, "close_time": 1758153599999, "quote_volume": 2244921.19838, "trades": 15877, "taker_buy_base": 1020882.2, "taker_buy_quote": 1056316.56186 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 1.0637, "high": 1.2023, "low": 1.0312, "close": 1.15, "volume": 4059942.4, "close_time": 1758167999999, "quote_volume": 4589029.29388, "trades": 26043, "taker_buy_base": 2078793.8, "taker_buy_quote": 2352385.11952 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 1.1508, "high": 1.2164, "low": 1.1277, "close": 1.1365, "volume": 3469080.1, "close_time": 1758182399999, "quote_volume": 4025573.90744, "trades": 22815, "taker_buy_base": 1646247.8, "taker_buy_quote": 1912918.26286 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 1.1373, "high": 1.1836, "low": 1.1062, "close": 1.1196, "volume": 2715107.6, "close_time": 1758196799999, "quote_volume": 3092886.63849, "trades": 16205, "taker_buy_base": 1181954.1, "taker_buy_quote": 1346434.14187 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 1.1196, "high": 1.1449, "low": 1.0616, "close": 1.0685, "volume": 2649421.5, "close_time": 1758211199999, "quote_volume": 2934701.83509, "trades": 16329, "taker_buy_base": 1302887.9, "taker_buy_quote": 1442200.82075 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 1.0689, "high": 1.1302, "low": 1.0687, "close": 1.091, "volume": 1795799.1, "close_time": 1758225599999, "quote_volume": 1985396.78334, "trades": 12195, "taker_buy_base": 804060.0, "taker_buy_quote": 887727.09757 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 1.0904, "high": 1.1506, "low": 1.0878, "close": 1.1016, "volume": 1743640.2, "close_time": 1758239999999, "quote_volume": 1945283.7984, "trades": 13124, "taker_buy_base": 794476.6, "taker_buy_quote": 886285.90551 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 1.1023, "high": 1.1572, "low": 1.0179, "close": 1.028, "volume": 2631269.6, "close_time": 1758254399999, "quote_volume": 2901001.91116, "trades": 23457, "taker_buy_base": 1220037.1, "taker_buy_quote": 1351729.84502 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 1.0282, "high": 1.0452, "low": 0.9999, "close": 1.0223, "volume": 1437110.5, "close_time": 1758268799999, "quote_volume": 1468071.55209, "trades": 10887, "taker_buy_base": 799366.3, "taker_buy_quote": 816018.35396 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 1.0221, "high": 1.054, "low": 1.0107, "close": 1.0509, "volume": 891650.2, "close_time": 1758283199999, "quote_volume": 920209.87831, "trades": 9658, "taker_buy_base": 463504.1, "taker_buy_quote": 478253.29672 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 1.0508, "high": 1.1215, "low": 1.0346, "close": 1.085, "volume": 2600508.2, "close_time": 1758297599999, "quote_volume": 2792071.01262, "trades": 18657, "taker_buy_base": 1208347.0, "taker_buy_quote": 1299598.93667 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 1.0847, "high": 1.1392, "low": 1.0791, "close": 1.1222, "volume": 1563676.2, "close_time": 1758311999999, "quote_volume": 1741992.21897, "trades": 14887, "taker_buy_base": 732980.8, "taker_buy_quote": 815820.32199 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 1.1226, "high": 1.137, "low": 1.0811, "close": 1.1068, "volume": 1019369.7, "close_time": 1758326399999, "quote_volume": 1132365.52619, "trades": 9904, "taker_buy_base": 440246.0, "taker_buy_quote": 488729.52333 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 1.1072, "high": 1.1496, "low": 1.0527, "close": 1.0838, "volume": 1374682.4, "close_time": 1758340799999, "quote_volume": 1510402.98455, "trades": 14381, "taker_buy_base": 676631.2, "taker_buy_quote": 744102.84224 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 1.0828, "high": 1.208, "low": 1.0606, "close": 1.1548, "volume": 2690886.8, "close_time": 1758355199999, "quote_volume": 3080582.1875, "trades": 16856, "taker_buy_base": 1570951.4, "taker_buy_quote": 1806848.89392 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 1.1548, "high": 1.3946, "low": 1.1, "close": 1.3946, "volume": 6887675.3, "close_time": 1758369599999, "quote_volume": 8867524.07311, "trades": 33492, "taker_buy_base": 2837718.8, "taker_buy_quote": 3674201.97177 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 1.3939, "high": 1.4981, "low": 1.3368, "close": 1.4631, "volume": 5639555.9, "close_time": 1758383999999, "quote_volume": 8026573.43278, "trades": 30156, "taker_buy_base": 2669950.8, "taker_buy_quote": 3806087.59515 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 1.4617, "high": 1.4992, "low": 1.3579, "close": 1.417, "volume": 3068085.8, "close_time": 1758398399999, "quote_volume": 4405822.89839, "trades": 19451, "taker_buy_base": 1432657.4, "taker_buy_quote": 2059482.99812 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 1.4177, "high": 1.4737, "low": 1.3814, "close": 1.4728, "volume": 1615870.2, "close_time": 1758412799999, "quote_volume": 2301849.0495, "trades": 12655, "taker_buy_base": 730816.3, "taker_buy_quote": 1041903.33747 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 1.4734, "high": 1.952, "low": 1.4562, "close": 1.888, "volume": 6405621.0, "close_time": 1758427199999, "quote_volume": 10988040.04552, "trades": 53247, "taker_buy_base": 3511528.5, "taker_buy_quote": 6012656.72538 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 1.8877, "high": 2.4784, "low": 1.7667, "close": 2.2707, "volume": 10610523.8, "close_time": 1758441599999, "quote_volume": 22575037.14179, "trades": 89799, "taker_buy_base": 5370014.4, "taker_buy_quote": 11438136.37996 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 2.271, "high": 2.4771, "low": 1.8428, "close": 1.8762, "volume": 9725886.6, "close_time": 1758455999999, "quote_volume": 20777821.24623, "trades": 91040, "taker_buy_base": 5137618.5, "taker_buy_quote": 10962777.28688 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 1.8771, "high": 2.3892, "low": 1.8508, "close": 2.2147, "volume": 8692415.1, "close_time": 1758470399999, "quote_volume": 18477794.11534, "trades": 65389, "taker_buy_base": 4433591.1, "taker_buy_quote": 9464455.08197 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 2.2149, "high": 2.2977, "low": 2.0019, "close": 2.2279, "volume": 6509341.2, "close_time": 1758484799999, "quote_volume": 13953584.64139, "trades": 53955, "taker_buy_base": 3112115.3, "taker_buy_quote": 6673238.3198 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 2.2295, "high": 2.4475, "low": 2.1792, "close": 2.3653, "volume": 7361479.7, "close_time": 1758499199999, "quote_volume": 16802359.69978, "trades": 71378, "taker_buy_base": 3865842.9, "taker_buy_quote": 8840070.61607 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 2.3633, "high": 2.6708, "low": 2.1641, "close": 2.3159, "volume": 9198519.9, "close_time": 1758513599999, "quote_volume": 21898072.54997, "trades": 102256, "taker_buy_base": 4707010.2, "taker_buy_quote": 11223477.1297 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 2.3144, "high": 2.4953, "low": 2.0654, "close": 2.1249, "volume": 8710666.6, "close_time": 1758527999999, "quote_volume": 20071293.13653, "trades": 125509, "taker_buy_base": 4449144.6, "taker_buy_quote": 10251559.95902 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 2.1255, "high": 2.2262, "low": 1.9669, "close": 2.1077, "volume": 6944968.3, "close_time": 1758542399999, "quote_volume": 14704383.64547, "trades": 95016, "taker_buy_base": 3573890.0, "taker_buy_quote": 7559188.77312 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 2.108, "high": 2.2253, "low": 1.8839, "close": 1.886, "volume": 5733048.6, "close_time": 1758556799999, "quote_volume": 11813021.19278, "trades": 62504, "taker_buy_base": 2750119.3, "taker_buy_quote": 5670781.00611 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 1.8861, "high": 2.0924, "low": 1.8307, "close": 1.9731, "volume": 7154752.2, "close_time": 1758571199999, "quote_volume": 14268952.78141, "trades": 127215, "taker_buy_base": 3599063.3, "taker_buy_quote": 7176270.80409 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 1.9733, "high": 2.1239, "low": 1.9457, "close": 2.0633, "volume": 3892497.3, "close_time": 1758585599999, "quote_volume": 7910910.89493, "trades": 55117, "taker_buy_base": 1967119.3, "taker_buy_quote": 3997464.60228 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 2.0621, "high": 2.14, "low": 1.7449, "close": 1.8217, "volume": 3776651.4, "close_time": 1758599999999, "quote_volume": 7174501.35192, "trades": 59819, "taker_buy_base": 1788056.8, "taker_buy_quote": 3395388.15686 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 1.8222, "high": 2.1272, "low": 1.7808, "close": 2.0863, "volume": 7508095.7, "close_time": 1758614399999, "quote_volume": 14945534.91046, "trades": 130579, "taker_buy_base": 3810091.7, "taker_buy_quote": 7602227.19178 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 2.0862, "high": 2.0883, "low": 1.8817, "close": 1.9366, "volume": 4602590.6, "close_time": 1758628799999, "quote_volume": 9115658.61389, "trades": 92045, "taker_buy_base": 2515524.7, "taker_buy_quote": 4981884.51444 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 1.936, "high": 2.2673, "low": 1.9332, "close": 2.1972, "volume": 9129542.7, "close_time": 1758643199999, "quote_volume": 19512919.29561, "trades": 151277, "taker_buy_base": 4776409.9, "taker_buy_quote": 10239826.04134 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 2.1971, "high": 2.2349, "low": 1.9165, "close": 1.9409, "volume": 6906071.1, "close_time": 1758657599999, "quote_volume": 14411547.621, "trades": 107743, "taker_buy_base": 3238343.0, "taker_buy_quote": 6766787.17397 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 1.9409, "high": 2.0399, "low": 1.9221, "close": 1.9908, "volume": 2768362.0, "close_time": 1758671999999, "quote_volume": 5483693.11988, "trades": 42009, "taker_buy_base": 1265645.1, "taker_buy_quote": 2508869.66039 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 1.9916, "high": 2.0256, "low": 1.864, "close": 1.8967, "volume": 3560143.5, "close_time": 1758686399999, "quote_volume": 6958263.83664, "trades": 73426, "taker_buy_base": 1779664.1, "taker_buy_quote": 3485152.8398 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 1.8974, "high": 2.0688, "low": 1.8693, "close": 1.9802, "volume": 2965504.2, "close_time": 1758700799999, "quote_volume": 5834723.37083, "trades": 55638, "taker_buy_base": 1515656.2, "taker_buy_quote": 2983160.93086 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 1.98, "high": 2.1487, "low": 1.936, "close": 2.0871, "volume": 3061109.4, "close_time": 1758715199999, "quote_volume": 6279394.1392, "trades": 54701, "taker_buy_base": 1473162.0, "taker_buy_quote": 3017562.80546 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 2.0868, "high": 2.1617, "low": 1.9808, "close": 2.0778, "volume": 2894581.3, "close_time": 1758729599999, "quote_volume": 5994966.28605, "trades": 48141, "taker_buy_base": 1490607.3, "taker_buy_quote": 3091589.09377 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 2.0784, "high": 2.1945, "low": 2.0664, "close": 2.1046, "volume": 3822581.9, "close_time": 1758743999999, "quote_volume": 8133068.68891, "trades": 71365, "taker_buy_base": 1991325.0, "taker_buy_quote": 4242955.59783 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 2.1062, "high": 2.2505, "low": 2.0648, "close": 2.208, "volume": 2805461.5, "close_time": 1758758399999, "quote_volume": 6036114.28989, "trades": 56051, "taker_buy_base": 1563493.8, "taker_buy_quote": 3364317.85616 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 2.2071, "high": 2.34, "low": 2.0458, "close": 2.0809, "volume": 3364939.5, "close_time": 1758772799999, "quote_volume": 7385839.91175, "trades": 71802, "taker_buy_base": 1561845.9, "taker_buy_quote": 3433574.58112 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 2.0809, "high": 2.0817, "low": 1.9581, "close": 2.0305, "volume": 2803770.0, "close_time": 1758787199999, "quote_volume": 5663912.23301, "trades": 55706, "taker_buy_base": 1496372.5, "taker_buy_quote": 3019777.57576 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 2.0313, "high": 2.0601, "low": 1.9084, "close": 1.9271, "volume": 2402993.4, "close_time": 1758801599999, "quote_volume": 4779682.00528, "trades": 46232, "taker_buy_base": 1049820.9, "taker_buy_quote": 2093188.6921 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 1.927, "high": 1.9835, "low": 1.6207, "close": 1.7037, "volume": 5846631.9, "close_time": 1758815999999, "quote_volume": 10406702.76976, "trades": 86018, "taker_buy_base": 2566363.8, "taker_buy_quote": 4566925.75055 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 1.7039, "high": 1.71, "low": 1.5696, "close": 1.6469, "volume": 4118215.1, "close_time": 1758830399999, "quote_volume": 6795027.59262, "trades": 69432, "taker_buy_base": 2151935.9, "taker_buy_quote": 3548383.05939 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 1.6472, "high": 1.6752, "low": 1.5548, "close": 1.5908, "volume": 2632964.9, "close_time": 1758844799999, "quote_volume": 4249581.99153, "trades": 34855, "taker_buy_base": 1268618.6, "taker_buy_quote": 2046989.0882 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 1.5918, "high": 1.6328, "low": 1.4581, "close": 1.5042, "volume": 4760539.9, "close_time": 1758859199999, "quote_volume": 7317120.31141, "trades": 70135, "taker_buy_base": 2296267.5, "taker_buy_quote": 3536679.25083 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 1.5039, "high": 1.5577, "low": 1.4508, "close": 1.5188, "volume": 3620862.5, "close_time": 1758873599999, "quote_volume": 5462276.21919, "trades": 59645, "taker_buy_base": 1742953.6, "taker_buy_quote": 2630600.3025 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 1.5191, "high": 1.5941, "low": 1.4856, "close": 1.4907, "volume": 3297194.6, "close_time": 1758887999999, "quote_volume": 5112462.12085, "trades": 52204, "taker_buy_base": 1616422.5, "taker_buy_quote": 2507194.9392 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 1.4908, "high": 1.5846, "low": 1.4495, "close": 1.5257, "volume": 4091217.9, "close_time": 1758902399999, "quote_volume": 6227553.93458, "trades": 57087, "taker_buy_base": 2077504.1, "taker_buy_quote": 3168543.22324 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 1.5243, "high": 1.8049, "low": 1.5191, "close": 1.6325, "volume": 4986401.6, "close_time": 1758916799999, "quote_volume": 8284673.70671, "trades": 59041, "taker_buy_base": 2476177.1, "taker_buy_quote": 4112241.99393 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 1.6322, "high": 1.6691, "low": 1.5709, "close": 1.652, "volume": 2122939.8, "close_time": 1758931199999, "quote_volume": 3455307.85794, "trades": 26934, "taker_buy_base": 1003102.1, "taker_buy_quote": 1630797.16438 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 1.6516, "high": 1.7458, "low": 1.5996, "close": 1.6356, "volume": 2550480.6, "close_time": 1758945599999, "quote_volume": 4228854.73072, "trades": 34251, "taker_buy_base": 1276716.2, "taker_buy_quote": 2120042.41981 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 1.6358, "high": 1.6614, "low": 1.5342, "close": 1.5478, "volume": 2463244.7, "close_time": 1758959999999, "quote_volume": 3883505.62139, "trades": 31440, "taker_buy_base": 1204767.3, "taker_buy_quote": 1896823.52092 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 1.5472, "high": 1.5504, "low": 1.4845, "close": 1.5326, "volume": 1792105.5, "close_time": 1758974399999, "quote_volume": 2719091.02427, "trades": 24270, "taker_buy_base": 951761.0, "taker_buy_quote": 1444444.95438 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 1.5319, "high": 1.6333, "low": 1.5244, "close": 1.5831, "volume": 2488402.3, "close_time": 1758988799999, "quote_volume": 3934463.13234, "trades": 32933, "taker_buy_base": 1293356.1, "taker_buy_quote": 2045965.90166 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 1.583, "high": 1.6021, "low": 1.5075, "close": 1.5425, "volume": 2685975.7, "close_time": 1759003199999, "quote_volume": 4157693.66757, "trades": 30783, "taker_buy_base": 1238999.1, "taker_buy_quote": 1915704.48458 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 1.5421, "high": 1.5698, "low": 1.508, "close": 1.5241, "volume": 1954472.8, "close_time": 1759017599999, "quote_volume": 3011899.94442, "trades": 21674, "taker_buy_base": 991324.6, "taker_buy_quote": 1527876.86271 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 1.525, "high": 1.5328, "low": 1.4039, "close": 1.4204, "volume": 2597224.7, "close_time": 1759031999999, "quote_volume": 3785150.23087, "trades": 39417, "taker_buy_base": 1239161.5, "taker_buy_quote": 1803506.95122 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 1.4208, "high": 1.4267, "low": 1.3451, "close": 1.3787, "volume": 1548851.9, "close_time": 1759046399999, "quote_volume": 2142397.16567, "trades": 26410, "taker_buy_base": 823410.3, "taker_buy_quote": 1139677.87758 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 1.379, "high": 1.3976, "low": 1.3493, "close": 1.3786, "volume": 2318262.8, "close_time": 1759060799999, "quote_volume": 3178354.17005, "trades": 33407, "taker_buy_base": 1203768.1, "taker_buy_quote": 1652149.31151 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 1.3788, "high": 1.4186, "low": 1.3632, "close": 1.4064, "volume": 2581615.0, "close_time": 1759075199999, "quote_volume": 3594011.52963, "trades": 32656, "taker_buy_base": 1267678.7, "taker_buy_quote": 1764858.07566 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 1.4064, "high": 1.4276, "low": 1.3592, "close": 1.3814, "volume": 4199120.9, "close_time": 1759089599999, "quote_volume": 5848859.77744, "trades": 35287, "taker_buy_base": 1999588.9, "taker_buy_quote": 2785438.9276 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 1.3817, "high": 1.5237, "low": 1.3799, "close": 1.484, "volume": 3466041.0, "close_time": 1759103999999, "quote_volume": 5025591.98318, "trades": 43542, "taker_buy_base": 1610385.8, "taker_buy_quote": 2323928.84502 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 1.4845, "high": 1.489, "low": 1.3855, "close": 1.406, "volume": 1794556.1, "close_time": 1759118399999, "quote_volume": 2559946.40515, "trades": 26899, "taker_buy_base": 835790.7, "taker_buy_quote": 1191971.07016 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 1.4058, "high": 1.4989, "low": 1.3884, "close": 1.4707, "volume": 1869053.0, "close_time": 1759132799999, "quote_volume": 2714354.78116, "trades": 34571, "taker_buy_base": 960856.3, "taker_buy_quote": 1395687.51622 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 1.47, "high": 1.4754, "low": 1.233, "close": 1.2453, "volume": 3638593.5, "close_time": 1759147199999, "quote_volume": 4947047.70972, "trades": 52775, "taker_buy_base": 1796740.0, "taker_buy_quote": 2440767.11731 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 1.2454, "high": 1.2696, "low": 1.1221, "close": 1.13, "volume": 5125651.1, "close_time": 1759161599999, "quote_volume": 6204491.04108, "trades": 66262, "taker_buy_base": 2585307.4, "taker_buy_quote": 3134770.51814 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 1.1305, "high": 1.1538, "low": 1.0654, "close": 1.1319, "volume": 6520467.8, "close_time": 1759175999999, "quote_volume": 7204409.53437, "trades": 49083, "taker_buy_base": 3340076.9, "taker_buy_quote": 3693618.89374 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 1.1318, "high": 1.173, "low": 1.1131, "close": 1.1292, "volume": 4382980.5, "close_time": 1759190399999, "quote_volume": 5017960.06799, "trades": 37861, "taker_buy_base": 2025906.1, "taker_buy_quote": 2318920.1578 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 1.129, "high": 1.1549, "low": 1.0504, "close": 1.0648, "volume": 3182373.4, "close_time": 1759204799999, "quote_volume": 3489996.87197, "trades": 39394, "taker_buy_base": 1478209.2, "taker_buy_quote": 1622571.98872 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 1.065, "high": 1.1252, "low": 1.065, "close": 1.1077, "volume": 4561327.1, "close_time": 1759219199999, "quote_volume": 5012826.00676, "trades": 43308, "taker_buy_base": 2352541.8, "taker_buy_quote": 2586148.35483 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 1.1083, "high": 1.2391, "low": 1.1063, "close": 1.1614, "volume": 9542022.2, "close_time": 1759233599999, "quote_volume": 11120144.795, "trades": 89617, "taker_buy_base": 4833415.7, "taker_buy_quote": 5623203.14174 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 1.1618, "high": 1.225, "low": 1.1256, "close": 1.1957, "volume": 7358790.9, "close_time": 1759247999999, "quote_volume": 8724672.8041, "trades": 63913, "taker_buy_base": 3730585.1, "taker_buy_quote": 4422861.56559 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 1.1962, "high": 1.3257, "low": 1.1739, "close": 1.31, "volume": 7798402.9, "close_time": 1759262399999, "quote_volume": 9608917.14086, "trades": 76292, "taker_buy_base": 3790619.8, "taker_buy_quote": 4671920.89641 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 1.3101, "high": 1.3238, "low": 1.2443, "close": 1.2953, "volume": 5230923.9, "close_time": 1759276799999, "quote_volume": 6730760.51863, "trades": 52723, "taker_buy_base": 2807145.7, "taker_buy_quote": 3617563.89661 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 1.2953, "high": 1.2988, "low": 1.1785, "close": 1.181, "volume": 3472785.7, "close_time": 1759291199999, "quote_volume": 4288627.70581, "trades": 35264, "taker_buy_base": 1475056.9, "taker_buy_quote": 1819713.02863 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 1.181, "high": 1.2163, "low": 1.1567, "close": 1.1757, "volume": 2218725.5, "close_time": 1759305599999, "quote_volume": 2632981.2313, "trades": 22924, "taker_buy_base": 1073797.6, "taker_buy_quote": 1276464.51096 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 1.1757, "high": 1.2568, "low": 1.168, "close": 1.2288, "volume": 2201775.0, "close_time": 1759319999999, "quote_volume": 2687503.8381, "trades": 23962, "taker_buy_base": 1225262.3, "taker_buy_quote": 1496153.90604 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 1.2285, "high": 1.2716, "low": 1.1871, "close": 1.1913, "volume": 2847426.4, "close_time": 1759334399999, "quote_volume": 3511461.67541, "trades": 31386, "taker_buy_base": 1310114.4, "taker_buy_quote": 1617520.05864 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 1.1916, "high": 1.2181, "low": 1.1611, "close": 1.1916, "volume": 2611715.5, "close_time": 1759348799999, "quote_volume": 3114488.06979, "trades": 26738, "taker_buy_base": 1297421.2, "taker_buy_quote": 1546728.11255 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 1.1906, "high": 1.2097, "low": 1.1439, "close": 1.1945, "volume": 2115451.2, "close_time": 1759363199999, "quote_volume": 2505981.90085, "trades": 19782, "taker_buy_base": 953979.5, "taker_buy_quote": 1131346.93904 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 1.1941, "high": 1.2084, "low": 1.1556, "close": 1.1833, "volume": 2293487.3, "close_time": 1759377599999, "quote_volume": 2726773.49915, "trades": 27651, "taker_buy_base": 1262329.1, "taker_buy_quote": 1502054.25458 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 1.1834, "high": 1.1979, "low": 1.1592, "close": 1.1816, "volume": 2244599.2, "close_time": 1759391999999, "quote_volume": 2655170.74407, "trades": 18715, "taker_buy_base": 1066722.0, "taker_buy_quote": 1261572.31578 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 1.1816, "high": 1.2366, "low": 1.1659, "close": 1.1821, "volume": 1772510.8, "close_time": 1759406399999, "quote_volume": 2121104.05553, "trades": 18359, "taker_buy_base": 843489.8, "taker_buy_quote": 1006113.78363 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 1.1817, "high": 1.2085, "low": 1.1039, "close": 1.1397, "volume": 2267780.5, "close_time": 1759420799999, "quote_volume": 2605558.26376, "trades": 21461, "taker_buy_base": 1030437.4, "taker_buy_quote": 1187014.31984 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 1.1397, "high": 1.1503, "low": 1.1098, "close": 1.1187, "volume": 1021661.8, "close_time": 1759435199999, "quote_volume": 1147862.80225, "trades": 9799, "taker_buy_base": 520137.7, "taker_buy_quote": 584662.55803 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 1.1188, "high": 1.146, "low": 1.1143, "close": 1.1321, "volume": 1070244.0, "close_time": 1759449599999, "quote_volume": 1210499.44687, "trades": 10005, "taker_buy_base": 562420.2, "taker_buy_quote": 636850.88044 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 1.132, "high": 1.1466, "low": 1.084, "close": 1.1382, "volume": 1142495.0, "close_time": 1759463999999, "quote_volume": 1278466.50006, "trades": 12422, "taker_buy_base": 599930.7, "taker_buy_quote": 671966.37182 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 1.1378, "high": 1.2117, "low": 1.129, "close": 1.1972, "volume": 2058074.9, "close_time": 1759478399999, "quote_volume": 2415349.61791, "trades": 20100, "taker_buy_base": 955149.0, "taker_buy_quote": 1120256.57106 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 1.1972, "high": 1.2047, "low": 1.1484, "close": 1.1804, "volume": 1160778.8, "close_time": 1759492799999, "quote_volume": 1361652.50337, "trades": 11822, "taker_buy_base": 556200.5, "taker_buy_quote": 651166.67672 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 1.1804, "high": 1.2045, "low": 1.1526, "close": 1.1815, "volume": 1904402.9, "close_time": 1759507199999, "quote_volume": 2253408.70398, "trades": 16642, "taker_buy_base": 886595.1, "taker_buy_quote": 1049533.80165 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 1.1816, "high": 1.2815, "low": 1.163, "close": 1.262, "volume": 2977438.4, "close_time": 1759521599999, "quote_volume": 3621581.15895, "trades": 25294, "taker_buy_base": 1434635.9, "taker_buy_quote": 1749641.68411 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 1.2624, "high": 1.3011, "low": 1.214, "close": 1.2548, "volume": 1519287.7, "close_time": 1759535999999, "quote_volume": 1914079.28577, "trades": 15609, "taker_buy_base": 707885.9, "taker_buy_quote": 892706.17398 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 1.2548, "high": 1.2591, "low": 1.1982, "close": 1.2093, "volume": 965169.2, "close_time": 1759550399999, "quote_volume": 1179698.75804, "trades": 10109, "taker_buy_base": 466479.2, "taker_buy_quote": 570250.1128 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 1.209, "high": 1.2899, "low": 1.1826, "close": 1.2702, "volume": 1675127.9, "close_time": 1759564799999, "quote_volume": 2074561.94857, "trades": 15647, "taker_buy_base": 910941.0, "taker_buy_quote": 1130460.82491 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 1.2701, "high": 1.2744, "low": 1.1978, "close": 1.204, "volume": 973449.4, "close_time": 1759579199999, "quote_volume": 1191920.67966, "trades": 10209, "taker_buy_base": 453214.6, "taker_buy_quote": 555568.33118 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 1.2034, "high": 1.2483, "low": 1.1599, "close": 1.1726, "volume": 1387035.2, "close_time": 1759593599999, "quote_volume": 1666027.77023, "trades": 12849, "taker_buy_base": 667241.7, "taker_buy_quote": 802400.76095 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 1.172, "high": 1.1907, "low": 1.1538, "close": 1.1785, "volume": 837702.5, "close_time": 1759607999999, "quote_volume": 980787.96589, "trades": 8415, "taker_buy_base": 384680.9, "taker_buy_quote": 450848.22317 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 1.1782, "high": 1.1836, "low": 1.156, "close": 1.1598, "volume": 460273.9, "close_time": 1759622399999, "quote_volume": 539400.64839, "trades": 5443, "taker_buy_base": 223603.5, "taker_buy_quote": 262060.55449 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 1.1601, "high": 1.1858, "low": 1.1196, "close": 1.1615, "volume": 1549638.9, "close_time": 1759636799999, "quote_volume": 1783564.37405, "trades": 14622, "taker_buy_base": 617092.7, "taker_buy_quote": 710317.01277 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 1.1616, "high": 1.186, "low": 1.1465, "close": 1.1542, "volume": 541020.8, "close_time": 1759651199999, "quote_volume": 630461.68437, "trades": 6847, "taker_buy_base": 277875.9, "taker_buy_quote": 323663.43564 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 1.154, "high": 1.171, "low": 1.1089, "close": 1.1282, "volume": 1173619.1, "close_time": 1759665599999, "quote_volume": 1342885.05372, "trades": 10466, "taker_buy_base": 580178.3, "taker_buy_quote": 663765.64359 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 1.128, "high": 1.1424, "low": 1.1158, "close": 1.1393, "volume": 1481707.3, "close_time": 1759679999999, "quote_volume": 1673722.4527, "trades": 13521, "taker_buy_base": 693891.5, "taker_buy_quote": 783777.67949 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 1.1387, "high": 1.1462, "low": 1.0992, "close": 1.1151, "volume": 1153947.2, "close_time": 1759694399999, "quote_volume": 1295464.06292, "trades": 10380, "taker_buy_base": 574128.6, "taker_buy_quote": 644874.31619 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 1.114, "high": 1.1285, "low": 1.1016, "close": 1.1212, "volume": 688218.4, "close_time": 1759708799999, "quote_volume": 767017.05461, "trades": 6262, "taker_buy_base": 387334.4, "taker_buy_quote": 431444.75727 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 1.1208, "high": 1.1509, "low": 1.1095, "close": 1.1373, "volume": 982006.2, "close_time": 1759723199999, "quote_volume": 1112497.64145, "trades": 11027, "taker_buy_base": 521740.4, "taker_buy_quote": 591595.12784 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 1.1373, "high": 1.1526, "low": 1.1163, "close": 1.1304, "volume": 896296.4, "close_time": 1759737599999, "quote_volume": 1017370.07755, "trades": 11447, "taker_buy_base": 422367.6, "taker_buy_quote": 479823.61231 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 1.1332, "high": 1.1532, "low": 1.1197, "close": 1.134, "volume": 903289.5, "close_time": 1759751999999, "quote_volume": 1025932.23775, "trades": 9199, "taker_buy_base": 431752.6, "taker_buy_quote": 489710.21709 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 1.134, "high": 1.1508, "low": 1.1159, "close": 1.1176, "volume": 1266067.4, "close_time": 1759766399999, "quote_volume": 1436473.43804, "trades": 15073, "taker_buy_base": 692080.9, "taker_buy_quote": 784857.01054 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 1.1177, "high": 1.1239, "low": 1.0922, "close": 1.1112, "volume": 1284274.5, "close_time": 1759780799999, "quote_volume": 1420629.18287, "trades": 12283, "taker_buy_base": 591450.1, "taker_buy_quote": 654762.91766 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 1.1114, "high": 1.1361, "low": 1.1021, "close": 1.1298, "volume": 523663.6, "close_time": 1759795199999, "quote_volume": 585781.3471, "trades": 6750, "taker_buy_base": 270971.8, "taker_buy_quote": 303333.78989 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 1.13, "high": 1.13, "low": 1.101, "close": 1.1083, "volume": 475633.8, "close_time": 1759809599999, "quote_volume": 528280.80163, "trades": 7518, "taker_buy_base": 210267.2, "taker_buy_quote": 233595.11807 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 1.1079, "high": 1.1079, "low": 1.06, "close": 1.0701, "volume": 872568.3, "close_time": 1759823999999, "quote_volume": 947986.71226, "trades": 9259, "taker_buy_base": 330403.2, "taker_buy_quote": 359344.3488 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 1.0702, "high": 1.0964, "low": 1.0535, "close": 1.0932, "volume": 989953.3, "close_time": 1759838399999, "quote_volume": 1065083.84507, "trades": 11009, "taker_buy_base": 490060.7, "taker_buy_quote": 527943.71044 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 1.0932, "high": 1.105, "low": 0.995, "close": 0.9996, "volume": 2498309.1, "close_time": 1759852799999, "quote_volume": 2586627.73076, "trades": 18778, "taker_buy_base": 1079585.9, "taker_buy_quote": 1122236.83875 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.999, "high": 1.0034, "low": 0.962, "close": 0.9661, "volume": 1441401.4, "close_time": 1759867199999, "quote_volume": 1406283.69886, "trades": 13150, "taker_buy_base": 681455.7, "taker_buy_quote": 665581.88953 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.966, "high": 0.9883, "low": 0.9533, "close": 0.9565, "volume": 871435.1, "close_time": 1759881599999, "quote_volume": 846674.85704, "trades": 10270, "taker_buy_base": 475184.3, "taker_buy_quote": 462983.46928 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.9566, "high": 0.9601, "low": 0.8705, "close": 0.8729, "volume": 1394122.5, "close_time": 1759895999999, "quote_volume": 1273635.29044, "trades": 11440, "taker_buy_base": 624832.9, "taker_buy_quote": 571693.59199 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.873, "high": 0.906, "low": 0.8721, "close": 0.8975, "volume": 942318.9, "close_time": 1759910399999, "quote_volume": 834020.56647, "trades": 8236, "taker_buy_base": 507792.3, "taker_buy_quote": 449403.85777 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.8971, "high": 0.9215, "low": 0.8952, "close": 0.8961, "volume": 775132.4, "close_time": 1759924799999, "quote_volume": 702483.25393, "trades": 6026, "taker_buy_base": 487128.0, "taker_buy_quote": 441445.18439 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.8958, "high": 0.9227, "low": 0.8878, "close": 0.9102, "volume": 699681.4, "close_time": 1759939199999, "quote_volume": 635628.1183, "trades": 6662, "taker_buy_base": 289672.9, "taker_buy_quote": 262957.47754 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.9104, "high": 0.959, "low": 0.9084, "close": 0.9275, "volume": 746246.7, "close_time": 1759953599999, "quote_volume": 699320.26206, "trades": 7428, "taker_buy_base": 366297.6, "taker_buy_quote": 343153.916 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.9271, "high": 0.9369, "low": 0.9026, "close": 0.915, "volume": 428599.9, "close_time": 1759967999999, "quote_volume": 393682.48435, "trades": 3441, "taker_buy_base": 204216.0, "taker_buy_quote": 187231.45531 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.9148, "high": 0.9164, "low": 0.8572, "close": 0.8732, "volume": 407600.0, "close_time": 1759982399999, "quote_volume": 359732.50699, "trades": 4504, "taker_buy_base": 157796.2, "taker_buy_quote": 139705.30911 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.8732, "high": 0.8933, "low": 0.8621, "close": 0.8636, "volume": 956976.4, "close_time": 1759996799999, "quote_volume": 838538.75019, "trades": 5690, "taker_buy_base": 721031.9, "taker_buy_quote": 631968.60594 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.8648, "high": 0.869, "low": 0.8041, "close": 0.8228, "volume": 1308026.4, "close_time": 1760011199999, "quote_volume": 1082955.82567, "trades": 9683, "taker_buy_base": 600723.9, "taker_buy_quote": 497799.91592 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.8228, "high": 0.8488, "low": 0.8092, "close": 0.8223, "volume": 888721.3, "close_time": 1760025599999, "quote_volume": 734424.09168, "trades": 7814, "taker_buy_base": 390407.2, "taker_buy_quote": 323662.5581 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.8225, "high": 0.8413, "low": 0.8075, "close": 0.818, "volume": 811961.8, "close_time": 1760039999999, "quote_volume": 669226.22046, "trades": 8593, "taker_buy_base": 454756.3, "taker_buy_quote": 375268.84013 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.8183, "high": 0.8326, "low": 0.794, "close": 0.8295, "volume": 502760.9, "close_time": 1760054399999, "quote_volume": 407864.83502, "trades": 4883, "taker_buy_base": 217237.5, "taker_buy_quote": 176429.2061 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.8302, "high": 0.8898, "low": 0.8264, "close": 0.8638, "volume": 1016253.6, "close_time": 1760068799999, "quote_volume": 878393.09159, "trades": 7962, "taker_buy_base": 558797.3, "taker_buy_quote": 483126.85872 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.8632, "high": 0.871, "low": 0.8236, "close": 0.8336, "volume": 454778.4, "close_time": 1760083199999, "quote_volume": 383961.4486, "trades": 4226, "taker_buy_base": 217111.4, "taker_buy_quote": 183212.64133 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.8338, "high": 0.8755, "low": 0.8336, "close": 0.8704, "volume": 418879.2, "close_time": 1760097599999, "quote_volume": 356567.5981, "trades": 3859, "taker_buy_base": 202593.6, "taker_buy_quote": 172705.89791 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.8704, "high": 0.8908, "low": 0.7982, "close": 0.8004, "volume": 1127807.5, "close_time": 1760111999999, "quote_volume": 957327.73838, "trades": 8522, "taker_buy_base": 544410.9, "taker_buy_quote": 462582.13434 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.8002, "high": 0.8118, "low": 0.7688, "close": 0.7936, "volume": 903218.4, "close_time": 1760126399999, "quote_volume": 715630.64153, "trades": 7921, "taker_buy_base": 446691.8, "taker_buy_quote": 353960.76452 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.7938, "high": 0.7981, "low": 0.1808, "close": 0.5541, "volume": 4371912.5, "close_time": 1760140799999, "quote_volume": 2385027.01627, "trades": 14409, "taker_buy_base": 2279468.2, "taker_buy_quote": 1235434.69443 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.5534, "high": 0.6066, "low": 0.545, "close": 0.5938, "volume": 1224215.0, "close_time": 1760155199999, "quote_volume": 704596.48735, "trades": 4588, "taker_buy_base": 661585.6, "taker_buy_quote": 381398.47536 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.5937, "high": 0.7147, "low": 0.5884, "close": 0.6579, "volume": 1717797.2, "close_time": 1760169599999, "quote_volume": 1127837.02349, "trades": 6237, "taker_buy_base": 818496.9, "taker_buy_quote": 537077.8053 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.6582, "high": 0.6733, "low": 0.636, "close": 0.6425, "volume": 354515.7, "close_time": 1760183999999, "quote_volume": 230874.10426, "trades": 2329, "taker_buy_base": 153409.5, "taker_buy_quote": 99881.70115 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.6421, "high": 0.67, "low": 0.6408, "close": 0.6463, "volume": 1040660.6, "close_time": 1760198399999, "quote_volume": 682099.52029, "trades": 3726, "taker_buy_base": 451824.7, "taker_buy_quote": 296468.33159 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.6463, "high": 0.6563, "low": 0.5854, "close": 0.5896, "volume": 709762.0, "close_time": 1760212799999, "quote_volume": 439626.90564, "trades": 2776, "taker_buy_base": 345456.7, "taker_buy_quote": 214399.82082 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.5889, "high": 0.6164, "low": 0.5804, "close": 0.6027, "volume": 803525.0, "close_time": 1760227199999, "quote_volume": 480066.41977, "trades": 4597, "taker_buy_base": 368670.1, "taker_buy_quote": 220151.9854 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.6027, "high": 0.6938, "low": 0.597, "close": 0.6788, "volume": 1552094.8, "close_time": 1760241599999, "quote_volume": 982850.96753, "trades": 8123, "taker_buy_base": 850900.9, "taker_buy_quote": 539811.6014 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.6784, "high": 0.6784, "low": 0.6414, "close": 0.6431, "volume": 689128.0, "close_time": 1760255999999, "quote_volume": 452148.92914, "trades": 3734, "taker_buy_base": 328059.8, "taker_buy_quote": 215107.95025 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.643, "high": 0.6657, "low": 0.6397, "close": 0.6586, "volume": 224131.6, "close_time": 1760270399999, "quote_volume": 146546.60344, "trades": 2634, "taker_buy_base": 121225.0, "taker_buy_quote": 79304.22447 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.6582, "high": 0.67, "low": 0.6194, "close": 0.6674, "volume": 804176.8, "close_time": 1760284799999, "quote_volume": 521738.95142, "trades": 4890, "taker_buy_base": 343583.6, "taker_buy_quote": 222623.06883 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.668, "high": 0.7103, "low": 0.6666, "close": 0.678, "volume": 1048480.5, "close_time": 1760299199999, "quote_volume": 722325.68698, "trades": 5802, "taker_buy_base": 520801.8, "taker_buy_quote": 359277.57996 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.6783, "high": 0.6888, "low": 0.6542, "close": 0.6628, "volume": 679162.5, "close_time": 1760313599999, "quote_volume": 456971.36139, "trades": 4875, "taker_buy_base": 319341.2, "taker_buy_quote": 214920.77909 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.6628, "high": 0.6765, "low": 0.6432, "close": 0.6471, "volume": 616618.9, "close_time": 1760327999999, "quote_volume": 406356.87253, "trades": 3205, "taker_buy_base": 321780.8, "taker_buy_quote": 212327.7979 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.649, "high": 0.6676, "low": 0.6382, "close": 0.657, "volume": 336160.0, "close_time": 1760342399999, "quote_volume": 218829.09611, "trades": 2517, "taker_buy_base": 131894.1, "taker_buy_quote": 86018.75758 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.6562, "high": 0.6666, "low": 0.6312, "close": 0.6354, "volume": 503461.1, "close_time": 1760356799999, "quote_volume": 328280.73933, "trades": 4027, "taker_buy_base": 230391.5, "taker_buy_quote": 150831.09633 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.6354, "high": 0.6448, "low": 0.6156, "close": 0.6314, "volume": 418418.3, "close_time": 1760371199999, "quote_volume": 263574.78959, "trades": 4785, "taker_buy_base": 187692.4, "taker_buy_quote": 118245.19196 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.6292, "high": 0.6491, "low": 0.6171, "close": 0.6473, "volume": 425196.7, "close_time": 1760385599999, "quote_volume": 268920.44746, "trades": 3491, "taker_buy_base": 251588.2, "taker_buy_quote": 159037.57928 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.6469, "high": 0.6622, "low": 0.6463, "close": 0.6597, "volume": 181162.5, "close_time": 1760399999999, "quote_volume": 118102.67365, "trades": 2116, "taker_buy_base": 84917.3, "taker_buy_quote": 55368.05365 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.6598, "high": 0.6901, "low": 0.632, "close": 0.6341, "volume": 344705.4, "close_time": 1760414399999, "quote_volume": 227906.91322, "trades": 3226, "taker_buy_base": 166434.8, "taker_buy_quote": 110317.00644 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.6339, "high": 0.6379, "low": 0.5844, "close": 0.5879, "volume": 356141.9, "close_time": 1760428799999, "quote_volume": 215635.46939, "trades": 4110, "taker_buy_base": 145508.9, "taker_buy_quote": 88631.47878 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.5878, "high": 0.5981, "low": 0.5724, "close": 0.5915, "volume": 277240.9, "close_time": 1760443199999, "quote_volume": 163035.68524, "trades": 3672, "taker_buy_base": 144007.5, "taker_buy_quote": 84925.37989 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.5915, "high": 0.6233, "low": 0.5782, "close": 0.6129, "volume": 490675.0, "close_time": 1760457599999, "quote_volume": 292182.33521, "trades": 5033, "taker_buy_base": 285585.4, "taker_buy_quote": 169961.9392 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.613, "high": 0.6305, "low": 0.6006, "close": 0.6142, "volume": 343396.3, "close_time": 1760471999999, "quote_volume": 210435.04536, "trades": 4474, "taker_buy_base": 163396.8, "taker_buy_quote": 100232.02031 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.6141, "high": 0.6228, "low": 0.606, "close": 0.6174, "volume": 132122.5, "close_time": 1760486399999, "quote_volume": 81175.83018, "trades": 1712, "taker_buy_base": 61282.0, "taker_buy_quote": 37632.79 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.6173, "high": 0.6323, "low": 0.6041, "close": 0.6127, "volume": 98612.4, "close_time": 1760500799999, "quote_volume": 60535.8279, "trades": 1569, "taker_buy_base": 50212.2, "taker_buy_quote": 30848.87885 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.6132, "high": 0.6396, "low": 0.6103, "close": 0.6358, "volume": 155323.2, "close_time": 1760515199999, "quote_volume": 96701.36793, "trades": 1546, "taker_buy_base": 59390.4, "taker_buy_quote": 36952.2453 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.6352, "high": 0.6404, "low": 0.6082, "close": 0.6094, "volume": 172385.6, "close_time": 1760529599999, "quote_volume": 107419.98934, "trades": 1507, "taker_buy_base": 58553.0, "taker_buy_quote": 36625.50337 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.6092, "high": 0.633, "low": 0.5952, "close": 0.6006, "volume": 299688.1, "close_time": 1760543999999, "quote_volume": 183221.53847, "trades": 1988, "taker_buy_base": 140488.6, "taker_buy_quote": 86097.42421 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.6002, "high": 0.6054, "low": 0.5832, "close": 0.5873, "volume": 211423.5, "close_time": 1760558399999, "quote_volume": 125325.01748, "trades": 1588, "taker_buy_base": 132636.2, "taker_buy_quote": 78726.10275 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.5881, "high": 0.5977, "low": 0.5739, "close": 0.5905, "volume": 110999.2, "close_time": 1760572799999, "quote_volume": 65125.20582, "trades": 1414, "taker_buy_base": 62757.5, "taker_buy_quote": 36831.05766 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.5909, "high": 0.5992, "low": 0.5772, "close": 0.5936, "volume": 183758.5, "close_time": 1760587199999, "quote_volume": 107950.2823, "trades": 1938, "taker_buy_base": 92557.6, "taker_buy_quote": 54573.38998 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.5926, "high": 0.6044, "low": 0.5829, "close": 0.5965, "volume": 142286.5, "close_time": 1760601599999, "quote_volume": 84528.55786, "trades": 2039, "taker_buy_base": 82592.8, "taker_buy_quote": 49124.83942 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.5966, "high": 0.6071, "low": 0.5753, "close": 0.6034, "volume": 212196.1, "close_time": 1760615999999, "quote_volume": 126064.11811, "trades": 2270, "taker_buy_base": 98052.0, "taker_buy_quote": 58355.54047 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.6033, "high": 0.6104, "low": 0.5697, "close": 0.5744, "volume": 252589.6, "close_time": 1760630399999, "quote_volume": 149853.29317, "trades": 2864, "taker_buy_base": 112979.2, "taker_buy_quote": 67118.74662 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.5731, "high": 0.5809, "low": 0.5466, "close": 0.5515, "volume": 451205.7, "close_time": 1760644799999, "quote_volume": 252792.67849, "trades": 4195, "taker_buy_base": 222383.5, "taker_buy_quote": 124459.284 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.5523, "high": 0.5544, "low": 0.5393, "close": 0.5505, "volume": 128473.2, "close_time": 1760659199999, "quote_volume": 70453.4032, "trades": 2562, "taker_buy_base": 59724.6, "taker_buy_quote": 32792.85894 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.5504, "high": 0.5538, "low": 0.53, "close": 0.5367, "volume": 195740.9, "close_time": 1760673599999, "quote_volume": 105617.64769, "trades": 3319, "taker_buy_base": 77698.0, "taker_buy_quote": 41986.96907 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.5368, "high": 0.5368, "low": 0.4964, "close": 0.4974, "volume": 337500.3, "close_time": 1760687999999, "quote_volume": 174127.5337, "trades": 5277, "taker_buy_base": 152007.1, "taker_buy_quote": 78782.15888 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.4979, "high": 0.5138, "low": 0.481, "close": 0.5047, "volume": 731437.7, "close_time": 1760702399999, "quote_volume": 361999.77118, "trades": 7507, "taker_buy_base": 260066.1, "taker_buy_quote": 129036.4321 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.5049, "high": 0.5067, "low": 0.4832, "close": 0.5038, "volume": 720663.4, "close_time": 1760716799999, "quote_volume": 357919.29562, "trades": 5867, "taker_buy_base": 381532.5, "taker_buy_quote": 189505.73242 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.5037, "high": 0.5136, "low": 0.4884, "close": 0.4952, "volume": 505706.5, "close_time": 1760731199999, "quote_volume": 252227.84728, "trades": 5057, "taker_buy_base": 224279.2, "taker_buy_quote": 111729.85401 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.4951, "high": 0.5106, "low": 0.4916, "close": 0.5076, "volume": 203404.9, "close_time": 1760745599999, "quote_volume": 102098.91, "trades": 2738, "taker_buy_base": 96045.9, "taker_buy_quote": 48296.97305 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.5077, "high": 0.5273, "low": 0.4981, "close": 0.5147, "volume": 193800.1, "close_time": 1760759999999, "quote_volume": 99342.55375, "trades": 3693, "taker_buy_base": 105428.5, "taker_buy_quote": 54294.14834 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.5146, "high": 0.5193, "low": 0.5044, "close": 0.5079, "volume": 267724.2, "close_time": 1760774399999, "quote_volume": 136840.72343, "trades": 3649, "taker_buy_base": 125711.7, "taker_buy_quote": 64251.66441 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.5074, "high": 0.5121, "low": 0.5033, "close": 0.5078, "volume": 175274.2, "close_time": 1760788799999, "quote_volume": 88885.08846, "trades": 2689, "taker_buy_base": 93977.0, "taker_buy_quote": 47659.96565 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.5076, "high": 0.5116, "low": 0.4872, "close": 0.4923, "volume": 354685.4, "close_time": 1760803199999, "quote_volume": 175973.58249, "trades": 3767, "taker_buy_base": 194395.1, "taker_buy_quote": 96474.26257 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.4922, "high": 0.5012, "low": 0.4826, "close": 0.4974, "volume": 216332.2, "close_time": 1760817599999, "quote_volume": 106750.11046, "trades": 3028, "taker_buy_base": 100666.1, "taker_buy_quote": 49621.44909 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.4975, "high": 0.5012, "low": 0.493, "close": 0.4957, "volume": 100816.4, "close_time": 1760831999999, "quote_volume": 50035.77284, "trades": 1533, "taker_buy_base": 46988.0, "taker_buy_quote": 23324.54008 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.4953, "high": 0.505, "low": 0.4883, "close": 0.4936, "volume": 221058.8, "close_time": 1760846399999, "quote_volume": 109616.6534, "trades": 2525, "taker_buy_base": 119194.1, "taker_buy_quote": 59195.93099 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.4932, "high": 0.4937, "low": 0.4737, "close": 0.4822, "volume": 245971.7, "close_time": 1760860799999, "quote_volume": 118659.808, "trades": 2456, "taker_buy_base": 128180.1, "taker_buy_quote": 61978.84706 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.4823, "high": 0.4951, "low": 0.4717, "close": 0.4889, "volume": 777300.2, "close_time": 1760875199999, "quote_volume": 376999.55038, "trades": 6087, "taker_buy_base": 351303.2, "taker_buy_quote": 170576.66599 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.4888, "high": 0.5018, "low": 0.4844, "close": 0.5004, "volume": 252154.1, "close_time": 1760889599999, "quote_volume": 124620.84576, "trades": 3532, "taker_buy_base": 124237.0, "taker_buy_quote": 61369.5817 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.5005, "high": 0.5054, "low": 0.4943, "close": 0.4985, "volume": 255467.9, "close_time": 1760903999999, "quote_volume": 127534.37115, "trades": 2769, "taker_buy_base": 150878.0, "taker_buy_quote": 75349.84354 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.4986, "high": 0.4989, "low": 0.488, "close": 0.4895, "volume": 134896.4, "close_time": 1760918399999, "quote_volume": 66622.36739, "trades": 1808, "taker_buy_base": 59979.5, "taker_buy_quote": 29643.62624 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.4893, "high": 0.4979, "low": 0.4669, "close": 0.4954, "volume": 221441.0, "close_time": 1760932799999, "quote_volume": 105703.08277, "trades": 3570, "taker_buy_base": 106398.4, "taker_buy_quote": 50755.16244 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.496, "high": 0.5022, "low": 0.4858, "close": 0.4965, "volume": 281727.9, "close_time": 1760947199999, "quote_volume": 139500.42997, "trades": 3606, "taker_buy_base": 121276.8, "taker_buy_quote": 60077.78634 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.4966, "high": 0.4992, "low": 0.4842, "close": 0.4894, "volume": 245794.5, "close_time": 1760961599999, "quote_volume": 120999.07942, "trades": 3230, "taker_buy_base": 112797.7, "taker_buy_quote": 55609.68908 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.4888, "high": 0.5266, "low": 0.4856, "close": 0.5171, "volume": 531455.8, "close_time": 1760975999999, "quote_volume": 268149.18613, "trades": 5205, "taker_buy_base": 325816.8, "taker_buy_quote": 164303.84953 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.5169, "high": 0.6651, "low": 0.5074, "close": 0.6585, "volume": 2182470.6, "close_time": 1760990399999, "quote_volume": 1272242.33407, "trades": 12869, "taker_buy_base": 1166526.3, "taker_buy_quote": 681714.71701 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.6572, "high": 0.678, "low": 0.6091, "close": 0.6409, "volume": 1796846.6, "close_time": 1761004799999, "quote_volume": 1142691.18485, "trades": 11639, "taker_buy_base": 839039.8, "taker_buy_quote": 535725.43158 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.6401, "high": 0.7656, "low": 0.6214, "close": 0.7184, "volume": 2212166.5, "close_time": 1761019199999, "quote_volume": 1546800.33924, "trades": 25318, "taker_buy_base": 1165659.2, "taker_buy_quote": 813713.18133 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.7144, "high": 0.7219, "low": 0.6172, "close": 0.643, "volume": 2048775.2, "close_time": 1761033599999, "quote_volume": 1351818.36879, "trades": 18002, "taker_buy_base": 900350.7, "taker_buy_quote": 595380.77296 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.6408, "high": 0.6411, "low": 0.565, "close": 0.5909, "volume": 1472942.6, "close_time": 1761047999999, "quote_volume": 875785.56147, "trades": 11049, "taker_buy_base": 686487.3, "taker_buy_quote": 407408.68673 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.5908, "high": 0.68, "low": 0.571, "close": 0.6609, "volume": 2072627.0, "close_time": 1761062399999, "quote_volume": 1268845.54983, "trades": 13920, "taker_buy_base": 1176072.1, "taker_buy_quote": 719989.43581 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.6586, "high": 0.7546, "low": 0.6361, "close": 0.6681, "volume": 2788058.3, "close_time": 1761076799999, "quote_volume": 1911026.55618, "trades": 17396, "taker_buy_base": 1405757.3, "taker_buy_quote": 967389.59525 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.6656, "high": 0.6795, "low": 0.5878, "close": 0.5995, "volume": 526808.9, "close_time": 1761091199999, "quote_volume": 332252.2959, "trades": 5515, "taker_buy_base": 215010.9, "taker_buy_quote": 135796.81678 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.5996, "high": 0.6552, "low": 0.5968, "close": 0.6185, "volume": 539399.6, "close_time": 1761105599999, "quote_volume": 337679.47894, "trades": 5808, "taker_buy_base": 303108.4, "taker_buy_quote": 190081.13842 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.6167, "high": 0.6469, "low": 0.61, "close": 0.6281, "volume": 436314.7, "close_time": 1761119999999, "quote_volume": 273414.35624, "trades": 3682, "taker_buy_base": 220453.2, "taker_buy_quote": 138082.23584 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.6276, "high": 0.6834, "low": 0.604, "close": 0.6456, "volume": 1187640.5, "close_time": 1761134399999, "quote_volume": 765292.15271, "trades": 7104, "taker_buy_base": 585252.2, "taker_buy_quote": 377979.49397 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.6434, "high": 0.712, "low": 0.6285, "close": 0.6889, "volume": 2055546.7, "close_time": 1761148799999, "quote_volume": 1401820.68138, "trades": 11979, "taker_buy_base": 1048456.2, "taker_buy_quote": 715719.71791 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.6893, "high": 0.6893, "low": 0.6282, "close": 0.6328, "volume": 1049210.6, "close_time": 1761163199999, "quote_volume": 685139.27864, "trades": 7721, "taker_buy_base": 484705.3, "taker_buy_quote": 316554.96863 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.6328, "high": 0.6527, "low": 0.599, "close": 0.6518, "volume": 980422.5, "close_time": 1761177599999, "quote_volume": 615301.30505, "trades": 5847, "taker_buy_base": 435118.8, "taker_buy_quote": 274054.2904 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.6509, "high": 0.6591, "low": 0.6312, "close": 0.6336, "volume": 410144.9, "close_time": 1761191999999, "quote_volume": 263664.62922, "trades": 4456, "taker_buy_base": 200052.1, "taker_buy_quote": 128656.26655 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.6328, "high": 0.6768, "low": 0.619, "close": 0.6557, "volume": 632073.2, "close_time": 1761206399999, "quote_volume": 412895.28314, "trades": 4372, "taker_buy_base": 352906.0, "taker_buy_quote": 230786.86472 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.6556, "high": 0.6805, "low": 0.6471, "close": 0.6635, "volume": 701280.6, "close_time": 1761220799999, "quote_volume": 466459.45557, "trades": 4617, "taker_buy_base": 311205.3, "taker_buy_quote": 207011.85135 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.6624, "high": 0.6927, "low": 0.6526, "close": 0.6628, "volume": 1072144.2, "close_time": 1761235199999, "quote_volume": 723439.31518, "trades": 6236, "taker_buy_base": 543805.0, "taker_buy_quote": 367039.4399 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.662, "high": 0.662, "low": 0.64, "close": 0.653, "volume": 721898.9, "close_time": 1761249599999, "quote_volume": 469065.58405, "trades": 6966, "taker_buy_base": 430359.0, "taker_buy_quote": 279760.86493 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.6521, "high": 0.6748, "low": 0.647, "close": 0.6748, "volume": 302860.4, "close_time": 1761263999999, "quote_volume": 200092.86095, "trades": 4254, "taker_buy_base": 169840.5, "taker_buy_quote": 112202.17336 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.6741, "high": 0.735, "low": 0.6596, "close": 0.7312, "volume": 713736.8, "close_time": 1761278399999, "quote_volume": 496124.55572, "trades": 6131, "taker_buy_base": 454294.2, "taker_buy_quote": 317054.95247 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.73, "high": 0.829, "low": 0.726, "close": 0.7833, "volume": 1675640.3, "close_time": 1761292799999, "quote_volume": 1280856.14664, "trades": 9068, "taker_buy_base": 923303.8, "taker_buy_quote": 705934.75123 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.7825, "high": 0.812, "low": 0.7485, "close": 0.779, "volume": 1548053.2, "close_time": 1761307199999, "quote_volume": 1209494.38194, "trades": 8688, "taker_buy_base": 623220.1, "taker_buy_quote": 489233.70986 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.7772, "high": 0.98, "low": 0.7645, "close": 0.8131, "volume": 3072881.7, "close_time": 1761321599999, "quote_volume": 2558749.07886, "trades": 15245, "taker_buy_base": 1520025.6, "taker_buy_quote": 1265585.8745 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.8128, "high": 0.8774, "low": 0.7995, "close": 0.8222, "volume": 2182297.0, "close_time": 1761335999999, "quote_volume": 1832391.41639, "trades": 12919, "taker_buy_base": 1086702.6, "taker_buy_quote": 911162.82321 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.8215, "high": 0.8282, "low": 0.7521, "close": 0.789, "volume": 1653284.2, "close_time": 1761350399999, "quote_volume": 1313243.36687, "trades": 11297, "taker_buy_base": 962126.8, "taker_buy_quote": 763108.90013 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.7889, "high": 0.821, "low": 0.7481, "close": 0.7536, "volume": 986360.6, "close_time": 1761364799999, "quote_volume": 774214.54631, "trades": 9349, "taker_buy_base": 396393.5, "taker_buy_quote": 311352.07823 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.7528, "high": 0.7993, "low": 0.7513, "close": 0.7704, "volume": 534635.5, "close_time": 1761379199999, "quote_volume": 414774.03954, "trades": 5984, "taker_buy_base": 244566.6, "taker_buy_quote": 189768.88205 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.7699, "high": 0.7703, "low": 0.75, "close": 0.7615, "volume": 407158.1, "close_time": 1761393599999, "quote_volume": 309566.48786, "trades": 4018, "taker_buy_base": 191010.4, "taker_buy_quote": 145430.71014 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.7607, "high": 0.7641, "low": 0.7182, "close": 0.7578, "volume": 844553.5, "close_time": 1761407999999, "quote_volume": 625099.71501, "trades": 6044, "taker_buy_base": 388609.1, "taker_buy_quote": 287883.31285 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.757, "high": 0.7579, "low": 0.7325, "close": 0.7436, "volume": 608879.8, "close_time": 1761422399999, "quote_volume": 453638.25846, "trades": 4534, "taker_buy_base": 241313.6, "taker_buy_quote": 180070.35249 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.7434, "high": 0.7991, "low": 0.7362, "close": 0.752, "volume": 461419.5, "close_time": 1761436799999, "quote_volume": 355596.32545, "trades": 5101, "taker_buy_base": 214734.6, "taker_buy_quote": 165731.72516 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.7517, "high": 0.834, "low": 0.7488, "close": 0.8297, "volume": 457055.6, "close_time": 1761451199999, "quote_volume": 358927.57514, "trades": 8196, "taker_buy_base": 268515.3, "taker_buy_quote": 210739.8757 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.8281, "high": 0.8479, "low": 0.789, "close": 0.811, "volume": 702702.5, "close_time": 1761465599999, "quote_volume": 570813.39256, "trades": 9623, "taker_buy_base": 320701.5, "taker_buy_quote": 261140.82511 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.8108, "high": 0.8144, "low": 0.7784, "close": 0.7818, "volume": 643827.9, "close_time": 1761479999999, "quote_volume": 510016.79015, "trades": 7119, "taker_buy_base": 285092.6, "taker_buy_quote": 226206.18808 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.7813, "high": 0.825, "low": 0.7688, "close": 0.8058, "volume": 903317.5, "close_time": 1761494399999, "quote_volume": 720769.74819, "trades": 8063, "taker_buy_base": 459108.9, "taker_buy_quote": 366069.87997 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.8041, "high": 0.8041, "low": 0.7775, "close": 0.7789, "volume": 291565.1, "close_time": 1761508799999, "quote_volume": 229943.81137, "trades": 3609, "taker_buy_base": 153784.6, "taker_buy_quote": 121258.57348 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.7789, "high": 0.8034, "low": 0.7731, "close": 0.7971, "volume": 603915.1, "close_time": 1761523199999, "quote_volume": 476928.68579, "trades": 4978, "taker_buy_base": 305808.2, "taker_buy_quote": 241647.55629 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.7968, "high": 0.8196, "low": 0.7799, "close": 0.7835, "volume": 916294.1, "close_time": 1761537599999, "quote_volume": 734911.20025, "trades": 7431, "taker_buy_base": 455660.3, "taker_buy_quote": 365464.81356 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.7833, "high": 0.7895, "low": 0.74, "close": 0.754, "volume": 1260076.7, "close_time": 1761551999999, "quote_volume": 964236.65589, "trades": 7990, "taker_buy_base": 590288.4, "taker_buy_quote": 451564.48368 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.7536, "high": 0.7552, "low": 0.7301, "close": 0.7367, "volume": 987437.4, "close_time": 1761566399999, "quote_volume": 730989.79752, "trades": 6801, "taker_buy_base": 539089.7, "taker_buy_quote": 399013.23553 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.7367, "high": 0.7491, "low": 0.7145, "close": 0.7188, "volume": 633640.2, "close_time": 1761580799999, "quote_volume": 464753.37731, "trades": 5830, "taker_buy_base": 295627.3, "taker_buy_quote": 217192.01349 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.7193, "high": 0.7269, "low": 0.706, "close": 0.7098, "volume": 584169.9, "close_time": 1761595199999, "quote_volume": 417785.74446, "trades": 6287, "taker_buy_base": 252189.4, "taker_buy_quote": 180200.94722 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.7094, "high": 0.7102, "low": 0.6865, "close": 0.6945, "volume": 682485.5, "close_time": 1761609599999, "quote_volume": 477264.42752, "trades": 5117, "taker_buy_base": 332295.5, "taker_buy_quote": 232315.1571 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.6946, "high": 0.7193, "low": 0.6621, "close": 0.6708, "volume": 1345558.7, "close_time": 1761623999999, "quote_volume": 931034.10645, "trades": 8998, "taker_buy_base": 648692.8, "taker_buy_quote": 449437.63466 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.6707, "high": 0.6769, "low": 0.6522, "close": 0.6583, "volume": 698579.6, "close_time": 1761638399999, "quote_volume": 464184.38631, "trades": 7005, "taker_buy_base": 396778.7, "taker_buy_quote": 263787.03573 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.6585, "high": 0.6885, "low": 0.6568, "close": 0.6778, "volume": 650288.1, "close_time": 1761652799999, "quote_volume": 438362.44418, "trades": 8822, "taker_buy_base": 356039.1, "taker_buy_quote": 239839.27135 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.6773, "high": 0.7083, "low": 0.6628, "close": 0.6971, "volume": 926111.9, "close_time": 1761667199999, "quote_volume": 634648.35924, "trades": 8061, "taker_buy_base": 483224.2, "taker_buy_quote": 331291.23873 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.6964, "high": 0.6968, "low": 0.6568, "close": 0.6651, "volume": 556277.8, "close_time": 1761681599999, "quote_volume": 377582.55015, "trades": 7625, "taker_buy_base": 243168.4, "taker_buy_quote": 164897.5571 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.6641, "high": 0.6728, "low": 0.6445, "close": 0.6674, "volume": 757243.4, "close_time": 1761695999999, "quote_volume": 497615.51905, "trades": 9195, "taker_buy_base": 361354.1, "taker_buy_quote": 237286.28731 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.667, "high": 0.6711, "low": 0.6278, "close": 0.6361, "volume": 1201756.1, "close_time": 1761710399999, "quote_volume": 779475.88964, "trades": 9313, "taker_buy_base": 566683.2, "taker_buy_quote": 367555.46925 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.6362, "high": 0.6764, "low": 0.6313, "close": 0.652, "volume": 804540.8, "close_time": 1761724799999, "quote_volume": 527800.04825, "trades": 7859, "taker_buy_base": 406786.6, "taker_buy_quote": 267090.85581 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.652, "high": 0.6614, "low": 0.6439, "close": 0.6531, "volume": 418677.0, "close_time": 1761739199999, "quote_volume": 272861.59521, "trades": 6392, "taker_buy_base": 231384.0, "taker_buy_quote": 150827.9701 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.6528, "high": 0.6592, "low": 0.6355, "close": 0.6416, "volume": 339364.1, "close_time": 1761753599999, "quote_volume": 220138.88152, "trades": 4848, "taker_buy_base": 173422.1, "taker_buy_quote": 112441.6861 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.6419, "high": 0.6736, "low": 0.6328, "close": 0.6474, "volume": 1068063.2, "close_time": 1761767999999, "quote_volume": 701251.88057, "trades": 9133, "taker_buy_base": 535857.9, "taker_buy_quote": 351617.04059 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.6474, "high": 0.6842, "low": 0.6467, "close": 0.6686, "volume": 872923.0, "close_time": 1761782399999, "quote_volume": 581756.0443, "trades": 7763, "taker_buy_base": 448634.7, "taker_buy_quote": 299070.00709 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.6687, "high": 0.6888, "low": 0.6475, "close": 0.6841, "volume": 1196497.6, "close_time": 1761796799999, "quote_volume": 800983.08586, "trades": 10448, "taker_buy_base": 595073.1, "taker_buy_quote": 398823.38728 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.6825, "high": 0.6827, "low": 0.6384, "close": 0.6623, "volume": 897777.2, "close_time": 1761811199999, "quote_volume": 587540.82085, "trades": 9462, "taker_buy_base": 423993.4, "taker_buy_quote": 277310.86333 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.662, "high": 0.672, "low": 0.6179, "close": 0.6229, "volume": 707478.4, "close_time": 1761825599999, "quote_volume": 454306.89028, "trades": 7836, "taker_buy_base": 325868.4, "taker_buy_quote": 209837.72351 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.6228, "high": 0.6236, "low": 0.578, "close": 0.5822, "volume": 1145382.6, "close_time": 1761839999999, "quote_volume": 687304.61304, "trades": 10005, "taker_buy_base": 590740.3, "taker_buy_quote": 354783.619 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.5821, "high": 0.5913, "low": 0.5656, "close": 0.5688, "volume": 526075.2, "close_time": 1761854399999, "quote_volume": 302780.48566, "trades": 7944, "taker_buy_base": 261187.7, "taker_buy_quote": 150467.09079 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.5687, "high": 0.5896, "low": 0.5618, "close": 0.5829, "volume": 781855.9, "close_time": 1761868799999, "quote_volume": 451657.59433, "trades": 6531, "taker_buy_base": 411036.5, "taker_buy_quote": 237670.34364 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.5828, "high": 0.6059, "low": 0.5811, "close": 0.5991, "volume": 707809.2, "close_time": 1761883199999, "quote_volume": 420760.67558, "trades": 6905, "taker_buy_base": 334580.0, "taker_buy_quote": 198843.06193 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.5994, "high": 0.6511, "low": 0.5994, "close": 0.6337, "volume": 1214349.6, "close_time": 1761897599999, "quote_volume": 761019.34715, "trades": 9315, "taker_buy_base": 634415.1, "taker_buy_quote": 396741.54781 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.6335, "high": 0.6653, "low": 0.6257, "close": 0.663, "volume": 834019.2, "close_time": 1761911999999, "quote_volume": 536756.90456, "trades": 8230, "taker_buy_base": 444781.4, "taker_buy_quote": 286443.64844 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.6629, "high": 0.685, "low": 0.6578, "close": 0.6648, "volume": 1094588.3, "close_time": 1761926399999, "quote_volume": 735552.46058, "trades": 10785, "taker_buy_base": 530910.8, "taker_buy_quote": 357083.50978 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.6649, "high": 0.6684, "low": 0.6422, "close": 0.6603, "volume": 1047782.2, "close_time": 1761940799999, "quote_volume": 686653.53972, "trades": 8786, "taker_buy_base": 504487.5, "taker_buy_quote": 330622.25884 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.6602, "high": 0.6664, "low": 0.6384, "close": 0.6434, "volume": 656476.2, "close_time": 1761955199999, "quote_volume": 429999.94446, "trades": 5153, "taker_buy_base": 336763.9, "taker_buy_quote": 220776.73251 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.6432, "high": 0.7, "low": 0.6423, "close": 0.6939, "volume": 1306117.0, "close_time": 1761969599999, "quote_volume": 883493.69711, "trades": 10090, "taker_buy_base": 662738.3, "taker_buy_quote": 447306.68922 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.694, "high": 0.7293, "low": 0.6783, "close": 0.6833, "volume": 970792.0, "close_time": 1761983999999, "quote_volume": 681637.20501, "trades": 9212, "taker_buy_base": 452119.4, "taker_buy_quote": 317573.81605 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.684, "high": 0.6932, "low": 0.6739, "close": 0.6796, "volume": 653495.1, "close_time": 1761998399999, "quote_volume": 446266.45974, "trades": 6076, "taker_buy_base": 365484.3, "taker_buy_quote": 249590.20063 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.6797, "high": 0.6818, "low": 0.6454, "close": 0.6588, "volume": 735509.6, "close_time": 1762012799999, "quote_volume": 486310.01238, "trades": 6621, "taker_buy_base": 315847.4, "taker_buy_quote": 208808.62577 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.6587, "high": 0.6654, "low": 0.6501, "close": 0.6547, "volume": 273357.9, "close_time": 1762027199999, "quote_volume": 179498.11077, "trades": 3546, "taker_buy_base": 144214.1, "taker_buy_quote": 94704.70153 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.6547, "high": 0.6632, "low": 0.6447, "close": 0.6616, "volume": 333342.5, "close_time": 1762041599999, "quote_volume": 217222.94396, "trades": 3267, "taker_buy_base": 148913.1, "taker_buy_quote": 97112.56852 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.661, "high": 0.6794, "low": 0.6378, "close": 0.6388, "volume": 670476.5, "close_time": 1762055999999, "quote_volume": 442062.70758, "trades": 6204, "taker_buy_base": 305124.8, "taker_buy_quote": 201274.42486 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.6387, "high": 0.6448, "low": 0.6233, "close": 0.6306, "volume": 565206.1, "close_time": 1762070399999, "quote_volume": 358133.79023, "trades": 4994, "taker_buy_base": 298132.6, "taker_buy_quote": 188700.10404 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.6307, "high": 0.6414, "low": 0.6264, "close": 0.6364, "volume": 390611.3, "close_time": 1762084799999, "quote_volume": 248021.14292, "trades": 4596, "taker_buy_base": 198969.6, "taker_buy_quote": 126269.29946 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.6363, "high": 0.6687, "low": 0.6121, "close": 0.637, "volume": 890308.6, "close_time": 1762099199999, "quote_volume": 568359.77564, "trades": 7191, "taker_buy_base": 465742.9, "taker_buy_quote": 296349.26244 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.6377, "high": 0.6441, "low": 0.6219, "close": 0.6266, "volume": 477818.9, "close_time": 1762113599999, "quote_volume": 302538.26969, "trades": 4725, "taker_buy_base": 265166.7, "taker_buy_quote": 168110.2453 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.6267, "high": 0.6371, "low": 0.6227, "close": 0.6351, "volume": 235997.5, "close_time": 1762127999999, "quote_volume": 148566.34972, "trades": 3160, "taker_buy_base": 107041.7, "taker_buy_quote": 67378.46937 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.6349, "high": 0.6419, "low": 0.5844, "close": 0.5846, "volume": 538106.4, "close_time": 1762142399999, "quote_volume": 326126.04063, "trades": 6264, "taker_buy_base": 262667.8, "taker_buy_quote": 159310.66519 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.5847, "high": 0.6051, "low": 0.58, "close": 0.5992, "volume": 429844.3, "close_time": 1762156799999, "quote_volume": 254921.87356, "trades": 5164, "taker_buy_base": 217823.1, "taker_buy_quote": 129045.88082 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.5995, "high": 0.6027, "low": 0.5853, "close": 0.5906, "volume": 321524.4, "close_time": 1762171199999, "quote_volume": 190573.6359, "trades": 3866, "taker_buy_base": 159531.0, "taker_buy_quote": 94586.1118 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.5905, "high": 0.5963, "low": 0.532, "close": 0.5517, "volume": 976242.2, "close_time": 1762185599999, "quote_volume": 553593.51209, "trades": 7757, "taker_buy_base": 472234.2, "taker_buy_quote": 267412.98617 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.5521, "high": 0.5693, "low": 0.5402, "close": 0.5405, "volume": 447828.8, "close_time": 1762199999999, "quote_volume": 249884.10096, "trades": 5791, "taker_buy_base": 198756.9, "taker_buy_quote": 110986.05163 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.5405, "high": 0.551, "low": 0.5279, "close": 0.5431, "volume": 505150.2, "close_time": 1762214399999, "quote_volume": 271115.8065, "trades": 4979, "taker_buy_base": 266661.5, "taker_buy_quote": 142969.5418 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.5432, "high": 0.5642, "low": 0.5361, "close": 0.5435, "volume": 657572.7, "close_time": 1762228799999, "quote_volume": 361922.79999, "trades": 7559, "taker_buy_base": 316632.4, "taker_buy_quote": 174442.64045 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.5439, "high": 0.5568, "low": 0.5155, "close": 0.5514, "volume": 1161993.4, "close_time": 1762243199999, "quote_volume": 625325.48446, "trades": 10228, "taker_buy_base": 568134.0, "taker_buy_quote": 305277.5727 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.5511, "high": 0.5574, "low": 0.5385, "close": 0.5468, "volume": 756575.7, "close_time": 1762257599999, "quote_volume": 413909.25688, "trades": 6406, "taker_buy_base": 352336.6, "taker_buy_quote": 192988.77278 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.5467, "high": 0.5523, "low": 0.5293, "close": 0.5361, "volume": 460958.2, "close_time": 1762271999999, "quote_volume": 249682.21692, "trades": 5676, "taker_buy_base": 232518.6, "taker_buy_quote": 125916.2305 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.5363, "high": 0.5399, "low": 0.5079, "close": 0.5129, "volume": 764533.3, "close_time": 1762286399999, "quote_volume": 398648.07233, "trades": 7795, "taker_buy_base": 373387.6, "taker_buy_quote": 194686.21388 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.513, "high": 0.5312, "low": 0.4918, "close": 0.5303, "volume": 1146985.9, "close_time": 1762300799999, "quote_volume": 589186.7319, "trades": 8535, "taker_buy_base": 587151.6, "taker_buy_quote": 301769.73463 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.5303, "high": 0.5427, "low": 0.509, "close": 0.5301, "volume": 588599.1, "close_time": 1762315199999, "quote_volume": 312280.96072, "trades": 6815, "taker_buy_base": 263395.9, "taker_buy_quote": 139788.3156 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.53, "high": 0.5364, "low": 0.5232, "close": 0.5272, "volume": 383964.9, "close_time": 1762329599999, "quote_volume": 203199.90528, "trades": 3425, "taker_buy_base": 188258.3, "taker_buy_quote": 99526.24054 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.5269, "high": 0.5269, "low": 0.5091, "close": 0.5236, "volume": 420680.9, "close_time": 1762343999999, "quote_volume": 218280.89892, "trades": 3984, "taker_buy_base": 214659.7, "taker_buy_quote": 111388.8547 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.5232, "high": 0.5471, "low": 0.5204, "close": 0.5431, "volume": 585145.4, "close_time": 1762358399999, "quote_volume": 310377.80205, "trades": 5268, "taker_buy_base": 294983.1, "taker_buy_quote": 156438.16232 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.5436, "high": 0.5558, "low": 0.5356, "close": 0.5426, "volume": 562188.2, "close_time": 1762372799999, "quote_volume": 307245.57314, "trades": 4651, "taker_buy_base": 253935.5, "taker_buy_quote": 138834.1032 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.5424, "high": 0.5457, "low": 0.5345, "close": 0.5433, "volume": 381709.4, "close_time": 1762387199999, "quote_volume": 205985.08071, "trades": 3050, "taker_buy_base": 218003.3, "taker_buy_quote": 117691.61461 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.5428, "high": 0.5428, "low": 0.5189, "close": 0.5245, "volume": 237609.0, "close_time": 1762401599999, "quote_volume": 125545.41443, "trades": 3355, "taker_buy_base": 111865.0, "taker_buy_quote": 59058.30398 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.5244, "high": 0.525, "low": 0.5093, "close": 0.5135, "volume": 282279.5, "close_time": 1762415999999, "quote_volume": 145839.55564, "trades": 2925, "taker_buy_base": 137797.1, "taker_buy_quote": 71207.48488 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.5134, "high": 0.5199, "low": 0.5047, "close": 0.5084, "volume": 364678.6, "close_time": 1762430399999, "quote_volume": 186251.29672, "trades": 3211, "taker_buy_base": 172989.9, "taker_buy_quote": 88309.35227 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.5085, "high": 0.517, "low": 0.4953, "close": 0.4979, "volume": 740265.1, "close_time": 1762444799999, "quote_volume": 373402.1269, "trades": 5033, "taker_buy_base": 346143.7, "taker_buy_quote": 174678.09606 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.4983, "high": 0.5155, "low": 0.4912, "close": 0.5025, "volume": 626228.0, "close_time": 1762459199999, "quote_volume": 314063.35817, "trades": 5151, "taker_buy_base": 340588.0, "taker_buy_quote": 170843.67962 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.5025, "high": 0.5061, "low": 0.4948, "close": 0.5003, "volume": 351020.9, "close_time": 1762473599999, "quote_volume": 175673.02195, "trades": 3725, "taker_buy_base": 208679.9, "taker_buy_quote": 104434.77126 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.5, "high": 0.5081, "low": 0.4871, "close": 0.5034, "volume": 437946.2, "close_time": 1762487999999, "quote_volume": 217812.71518, "trades": 5203, "taker_buy_base": 212326.1, "taker_buy_quote": 105578.75987 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.5038, "high": 0.5283, "low": 0.4974, "close": 0.5195, "volume": 400695.2, "close_time": 1762502399999, "quote_volume": 206521.91045, "trades": 4334, "taker_buy_base": 192800.2, "taker_buy_quote": 99433.76381 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.5195, "high": 0.5232, "low": 0.4958, "close": 0.5023, "volume": 394082.2, "close_time": 1762516799999, "quote_volume": 201351.79654, "trades": 4839, "taker_buy_base": 192717.7, "taker_buy_quote": 98499.66989 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.5027, "high": 0.5303, "low": 0.4927, "close": 0.5276, "volume": 677667.4, "close_time": 1762531199999, "quote_volume": 345115.51139, "trades": 7076, "taker_buy_base": 331584.5, "taker_buy_quote": 168706.47251 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.5275, "high": 0.6561, "low": 0.5267, "close": 0.6418, "volume": 1933660.3, "close_time": 1762545599999, "quote_volume": 1114944.89397, "trades": 12363, "taker_buy_base": 996399.4, "taker_buy_quote": 574425.75296 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.6418, "high": 0.6418, "low": 0.5766, "close": 0.5825, "volume": 1307665.9, "close_time": 1762559999999, "quote_volume": 798759.12061, "trades": 10241, "taker_buy_base": 640538.2, "taker_buy_quote": 391630.055 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.5824, "high": 0.5998, "low": 0.5616, "close": 0.5624, "volume": 702584.7, "close_time": 1762574399999, "quote_volume": 409844.3566, "trades": 6989, "taker_buy_base": 311148.5, "taker_buy_quote": 181862.77993 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.5627, "high": 0.572, "low": 0.5535, "close": 0.5704, "volume": 331978.7, "close_time": 1762588799999, "quote_volume": 186581.52012, "trades": 4438, "taker_buy_base": 171267.3, "taker_buy_quote": 96251.66284 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.5703, "high": 0.5729, "low": 0.5596, "close": 0.564, "volume": 285925.9, "close_time": 1762603199999, "quote_volume": 161924.919, "trades": 3605, "taker_buy_base": 155186.0, "taker_buy_quote": 87907.54249 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.564, "high": 0.5661, "low": 0.5308, "close": 0.5331, "volume": 418337.1, "close_time": 1762617599999, "quote_volume": 228799.15277, "trades": 5096, "taker_buy_base": 209958.3, "taker_buy_quote": 115015.69681 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.5332, "high": 0.5361, "low": 0.5164, "close": 0.523, "volume": 477354.1, "close_time": 1762631999999, "quote_volume": 252070.32773, "trades": 4034, "taker_buy_base": 195348.5, "taker_buy_quote": 103297.50042 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.5227, "high": 0.54, "low": 0.522, "close": 0.5367, "volume": 382665.2, "close_time": 1762646399999, "quote_volume": 204108.86227, "trades": 3029, "taker_buy_base": 206016.3, "taker_buy_quote": 109946.65089 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.5363, "high": 0.5363, "low": 0.5108, "close": 0.514, "volume": 438699.5, "close_time": 1762660799999, "quote_volume": 228112.63384, "trades": 3841, "taker_buy_base": 225319.8, "taker_buy_quote": 117193.56389 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.5142, "high": 0.5261, "low": 0.5133, "close": 0.5213, "volume": 362531.5, "close_time": 1762675199999, "quote_volume": 188454.34365, "trades": 2712, "taker_buy_base": 195261.6, "taker_buy_quote": 101515.68022 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.5209, "high": 0.522, "low": 0.5114, "close": 0.5202, "volume": 286588.1, "close_time": 1762689599999, "quote_volume": 148342.07005, "trades": 2503, "taker_buy_base": 148775.4, "taker_buy_quote": 77016.14221 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.5204, "high": 0.5443, "low": 0.5201, "close": 0.5393, "volume": 734101.6, "close_time": 1762703999999, "quote_volume": 392434.73018, "trades": 4947, "taker_buy_base": 406302.8, "taker_buy_quote": 217282.98936 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.5394, "high": 0.5529, "low": 0.5348, "close": 0.5433, "volume": 723823.4, "close_time": 1762718399999, "quote_volume": 392867.65582, "trades": 4791, "taker_buy_base": 341889.0, "taker_buy_quote": 185619.45391 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.5435, "high": 0.5496, "low": 0.5366, "close": 0.5405, "volume": 306673.7, "close_time": 1762732799999, "quote_volume": 166414.22469, "trades": 2778, "taker_buy_base": 175995.3, "taker_buy_quote": 95466.71383 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.5406, "high": 0.5622, "low": 0.5375, "close": 0.549, "volume": 728722.9, "close_time": 1762747199999, "quote_volume": 400212.68474, "trades": 6073, "taker_buy_base": 419651.8, "taker_buy_quote": 230352.47782 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.5487, "high": 0.5582, "low": 0.5459, "close": 0.5491, "volume": 355115.0, "close_time": 1762761599999, "quote_volume": 196019.20401, "trades": 3947, "taker_buy_base": 161859.9, "taker_buy_quote": 89377.45189 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.5485, "high": 0.5555, "low": 0.531, "close": 0.54, "volume": 447918.0, "close_time": 1762775999999, "quote_volume": 242863.39599, "trades": 3888, "taker_buy_base": 219895.1, "taker_buy_quote": 119351.34861 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.5404, "high": 0.5456, "low": 0.5286, "close": 0.5356, "volume": 442757.7, "close_time": 1762790399999, "quote_volume": 238043.79246, "trades": 4368, "taker_buy_base": 232150.4, "taker_buy_quote": 124833.32818 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.5357, "high": 0.5408, "low": 0.5285, "close": 0.5338, "volume": 201819.1, "close_time": 1762804799999, "quote_volume": 108103.32734, "trades": 2947, "taker_buy_base": 104165.2, "taker_buy_quote": 55808.1608 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.534, "high": 0.5511, "low": 0.5321, "close": 0.5478, "volume": 373404.3, "close_time": 1762819199999, "quote_volume": 201923.31005, "trades": 3279, "taker_buy_base": 182347.0, "taker_buy_quote": 98492.54232 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.5476, "high": 0.5647, "low": 0.5362, "close": 0.545, "volume": 637052.6, "close_time": 1762833599999, "quote_volume": 349004.2826, "trades": 5070, "taker_buy_base": 320314.6, "taker_buy_quote": 175576.5379 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.545, "high": 0.5472, "low": 0.525, "close": 0.5256, "volume": 347332.0, "close_time": 1762847999999, "quote_volume": 185405.30268, "trades": 4001, "taker_buy_base": 180770.1, "taker_buy_quote": 96497.75555 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.525, "high": 0.5416, "low": 0.5177, "close": 0.5329, "volume": 430085.5, "close_time": 1762862399999, "quote_volume": 226904.05713, "trades": 4113, "taker_buy_base": 206125.7, "taker_buy_quote": 108830.39113 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.5325, "high": 0.5396, "low": 0.523, "close": 0.5299, "volume": 476282.4, "close_time": 1762876799999, "quote_volume": 252707.85811, "trades": 4592, "taker_buy_base": 238681.5, "taker_buy_quote": 126615.40028 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.5303, "high": 0.5327, "low": 0.519, "close": 0.5206, "volume": 240559.9, "close_time": 1762891199999, "quote_volume": 126476.07419, "trades": 3401, "taker_buy_base": 120062.1, "taker_buy_quote": 63135.24099 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.5207, "high": 0.5215, "low": 0.5032, "close": 0.5048, "volume": 361579.7, "close_time": 1762905599999, "quote_volume": 184881.94961, "trades": 3666, "taker_buy_base": 157546.1, "taker_buy_quote": 80554.51507 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.5049, "high": 0.5182, "low": 0.4992, "close": 0.5116, "volume": 309949.4, "close_time": 1762919999999, "quote_volume": 158256.74559, "trades": 3906, "taker_buy_base": 146668.5, "taker_buy_quote": 74941.85013 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.5117, "high": 0.5246, "low": 0.5116, "close": 0.5173, "volume": 187293.7, "close_time": 1762934399999, "quote_volume": 97045.63118, "trades": 2322, "taker_buy_base": 104252.2, "taker_buy_quote": 53986.96232 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.5177, "high": 0.5282, "low": 0.5177, "close": 0.5244, "volume": 237357.1, "close_time": 1762948799999, "quote_volume": 124499.2564, "trades": 2396, "taker_buy_base": 109130.7, "taker_buy_quote": 57251.96534 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.5244, "high": 0.5283, "low": 0.5038, "close": 0.506, "volume": 312685.1, "close_time": 1762963199999, "quote_volume": 162388.60691, "trades": 3896, "taker_buy_base": 153256.5, "taker_buy_quote": 79602.10608 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.5061, "high": 0.5067, "low": 0.4781, "close": 0.4837, "volume": 634295.3, "close_time": 1762977599999, "quote_volume": 310297.47411, "trades": 5945, "taker_buy_base": 320726.5, "taker_buy_quote": 156906.82799 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.4836, "high": 0.4943, "low": 0.4816, "close": 0.492, "volume": 282879.3, "close_time": 1762991999999, "quote_volume": 138768.8423, "trades": 2646, "taker_buy_base": 143215.0, "taker_buy_quote": 70267.31357 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.4918, "high": 0.5002, "low": 0.4842, "close": 0.4928, "volume": 449150.6, "close_time": 1763006399999, "quote_volume": 222483.35768, "trades": 4515, "taker_buy_base": 225262.8, "taker_buy_quote": 111601.89868 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.4929, "high": 0.5057, "low": 0.487, "close": 0.5007, "volume": 461408.1, "close_time": 1763020799999, "quote_volume": 228844.40826, "trades": 4241, "taker_buy_base": 234297.5, "taker_buy_quote": 116134.58474 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.5005, "high": 0.5026, "low": 0.4939, "close": 0.4981, "volume": 213894.3, "close_time": 1763035199999, "quote_volume": 106424.06008, "trades": 2381, "taker_buy_base": 111439.0, "taker_buy_quote": 55453.25989 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.4977, "high": 0.7, "low": 0.4959, "close": 0.5685, "volume": 7382271.7, "close_time": 1763049599999, "quote_volume": 4157953.68873, "trades": 30549, "taker_buy_base": 3540731.5, "taker_buy_quote": 1996147.72286 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.5682, "high": 0.5807, "low": 0.503, "close": 0.5166, "volume": 2187617.7, "close_time": 1763063999999, "quote_volume": 1173875.32596, "trades": 15948, "taker_buy_base": 1011494.8, "taker_buy_quote": 542247.43201 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.517, "high": 0.5411, "low": 0.5001, "close": 0.5345, "volume": 1043697.2, "close_time": 1763078399999, "quote_volume": 540776.54979, "trades": 9142, "taker_buy_base": 550149.1, "taker_buy_quote": 285079.51102 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.5348, "high": 0.568, "low": 0.5048, "close": 0.5119, "volume": 2417001.9, "close_time": 1763092799999, "quote_volume": 1299912.64446, "trades": 13635, "taker_buy_base": 1239996.2, "taker_buy_quote": 668112.65535 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.5118, "high": 0.5302, "low": 0.4903, "close": 0.5145, "volume": 957138.9, "close_time": 1763107199999, "quote_volume": 486127.72336, "trades": 8830, "taker_buy_base": 463665.5, "taker_buy_quote": 235379.4763 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.5143, "high": 0.5232, "low": 0.4996, "close": 0.5049, "volume": 1068544.2, "close_time": 1763121599999, "quote_volume": 543736.68189, "trades": 8359, "taker_buy_base": 500800.4, "taker_buy_quote": 254882.67941 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.5048, "high": 0.5217, "low": 0.4897, "close": 0.5114, "volume": 1178596.1, "close_time": 1763135999999, "quote_volume": 595608.56445, "trades": 10565, "taker_buy_base": 609462.9, "taker_buy_quote": 307561.73243 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.5113, "high": 0.5138, "low": 0.4961, "close": 0.5098, "volume": 709262.8, "close_time": 1763150399999, "quote_volume": 358422.74288, "trades": 6995, "taker_buy_base": 391856.9, "taker_buy_quote": 198070.18788 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.5097, "high": 0.5157, "low": 0.4958, "close": 0.5109, "volume": 432565.6, "close_time": 1763164799999, "quote_volume": 218414.45174, "trades": 5396, "taker_buy_base": 199975.1, "taker_buy_quote": 100994.90079 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.5106, "high": 0.5344, "low": 0.5063, "close": 0.5253, "volume": 676254.3, "close_time": 1763179199999, "quote_volume": 352276.10741, "trades": 6994, "taker_buy_base": 333933.6, "taker_buy_quote": 173892.76968 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.5246, "high": 0.5335, "low": 0.5193, "close": 0.5268, "volume": 350918.9, "close_time": 1763193599999, "quote_volume": 184914.00204, "trades": 4802, "taker_buy_base": 190198.0, "taker_buy_quote": 100247.43341 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.5268, "high": 0.5274, "low": 0.5008, "close": 0.5032, "volume": 431457.9, "close_time": 1763207999999, "quote_volume": 220100.24295, "trades": 5038, "taker_buy_base": 202412.2, "taker_buy_quote": 103185.8015 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.5031, "high": 0.5117, "low": 0.4993, "close": 0.5058, "volume": 529804.0, "close_time": 1763222399999, "quote_volume": 267064.64923, "trades": 5803, "taker_buy_base": 309846.2, "taker_buy_quote": 156190.06472 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.5057, "high": 0.5084, "low": 0.4986, "close": 0.5017, "volume": 365365.1, "close_time": 1763236799999, "quote_volume": 183926.04567, "trades": 3620, "taker_buy_base": 150508.5, "taker_buy_quote": 75793.09307 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.5019, "high": 0.5049, "low": 0.4945, "close": 0.5019, "volume": 137167.5, "close_time": 1763251199999, "quote_volume": 68530.60426, "trades": 1793, "taker_buy_base": 75131.2, "taker_buy_quote": 37504.14717 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.5019, "high": 0.5117, "low": 0.4843, "close": 0.4946, "volume": 476169.0, "close_time": 1763265599999, "quote_volume": 235641.20119, "trades": 5072, "taker_buy_base": 222485.5, "taker_buy_quote": 110236.47848 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.4949, "high": 0.4981, "low": 0.4892, "close": 0.4952, "volume": 230539.1, "close_time": 1763279999999, "quote_volume": 113765.2398, "trades": 2708, "taker_buy_base": 130196.0, "taker_buy_quote": 64272.80337 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.495, "high": 0.5051, "low": 0.4864, "close": 0.4869, "volume": 664461.3, "close_time": 1763294399999, "quote_volume": 330020.02507, "trades": 4330, "taker_buy_base": 287372.2, "taker_buy_quote": 142759.41502 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.4868, "high": 0.491, "low": 0.4648, "close": 0.4655, "volume": 663206.9, "close_time": 1763308799999, "quote_volume": 316486.85767, "trades": 4211, "taker_buy_base": 288193.4, "taker_buy_quote": 137539.77455 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.4658, "high": 0.4693, "low": 0.4508, "close": 0.4577, "volume": 536023.5, "close_time": 1763323199999, "quote_volume": 246887.93235, "trades": 3993, "taker_buy_base": 240865.3, "taker_buy_quote": 110942.57207 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.4577, "high": 0.4812, "low": 0.4463, "close": 0.469, "volume": 645560.3, "close_time": 1763337599999, "quote_volume": 298373.58432, "trades": 3521, "taker_buy_base": 317947.6, "taker_buy_quote": 147398.06341 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.468, "high": 0.474, "low": 0.454, "close": 0.4622, "volume": 451307.7, "close_time": 1763351999999, "quote_volume": 206994.48628, "trades": 3858, "taker_buy_base": 203011.9, "taker_buy_quote": 93156.75281 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.4622, "high": 0.4658, "low": 0.4547, "close": 0.4627, "volume": 156342.3, "close_time": 1763366399999, "quote_volume": 71812.2257, "trades": 1674, "taker_buy_base": 70802.8, "taker_buy_quote": 32560.56053 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.4626, "high": 0.4653, "low": 0.4568, "close": 0.4611, "volume": 113013.9, "close_time": 1763380799999, "quote_volume": 52158.25005, "trades": 1207, "taker_buy_base": 33866.9, "taker_buy_quote": 15630.19299 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.4607, "high": 0.4618, "low": 0.4344, "close": 0.4362, "volume": 454494.5, "close_time": 1763395199999, "quote_volume": 203359.16388, "trades": 3001, "taker_buy_base": 227805.8, "taker_buy_quote": 101988.72128 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.4363, "high": 0.4459, "low": 0.4168, "close": 0.4186, "volume": 260364.0, "close_time": 1763409599999, "quote_volume": 111489.98334, "trades": 2648, "taker_buy_base": 97039.0, "taker_buy_quote": 41745.85428 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.4184, "high": 0.4301, "low": 0.414, "close": 0.4299, "volume": 302555.8, "close_time": 1763423999999, "quote_volume": 127567.86537, "trades": 2318, "taker_buy_base": 141585.8, "taker_buy_quote": 59693.37213 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.4301, "high": 0.4305, "low": 0.4132, "close": 0.4277, "volume": 408250.3, "close_time": 1763438399999, "quote_volume": 172140.17497, "trades": 3457, "taker_buy_base": 177876.5, "taker_buy_quote": 74997.82749 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.4278, "high": 0.4403, "low": 0.4237, "close": 0.4334, "volume": 255136.4, "close_time": 1763452799999, "quote_volume": 110358.65359, "trades": 2648, "taker_buy_base": 111366.1, "taker_buy_quote": 48278.29233 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.4338, "high": 0.441, "low": 0.4301, "close": 0.4357, "volume": 141530.2, "close_time": 1763467199999, "quote_volume": 61661.18892, "trades": 1511, "taker_buy_base": 71586.4, "taker_buy_quote": 31177.34561 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.4365, "high": 0.4612, "low": 0.4298, "close": 0.4556, "volume": 485822.7, "close_time": 1763481599999, "quote_volume": 214991.39616, "trades": 4173, "taker_buy_base": 197890.4, "taker_buy_quote": 87264.98972 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.4558, "high": 0.4562, "low": 0.4461, "close": 0.4479, "volume": 389241.4, "close_time": 1763495999999, "quote_volume": 175384.39315, "trades": 2622, "taker_buy_base": 139220.4, "taker_buy_quote": 62881.93668 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.4483, "high": 0.4485, "low": 0.4387, "close": 0.4413, "volume": 212303.1, "close_time": 1763510399999, "quote_volume": 94166.02092, "trades": 1884, "taker_buy_base": 97442.6, "taker_buy_quote": 43235.43052 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.4413, "high": 0.4613, "low": 0.4314, "close": 0.4331, "volume": 386216.2, "close_time": 1763524799999, "quote_volume": 172187.84765, "trades": 3822, "taker_buy_base": 178890.2, "taker_buy_quote": 80002.58492 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.4325, "high": 0.4371, "low": 0.4249, "close": 0.4343, "volume": 345672.7, "close_time": 1763539199999, "quote_volume": 149015.03896, "trades": 3012, "taker_buy_base": 174104.2, "taker_buy_quote": 75092.94418 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.4342, "high": 0.4361, "low": 0.4289, "close": 0.4296, "volume": 135236.9, "close_time": 1763553599999, "quote_volume": 58410.34666, "trades": 1204, "taker_buy_base": 59201.6, "taker_buy_quote": 25559.21019 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.4296, "high": 0.4354, "low": 0.4165, "close": 0.4172, "volume": 284144.2, "close_time": 1763567999999, "quote_volume": 120886.49956, "trades": 2608, "taker_buy_base": 115279.8, "taker_buy_quote": 49162.48613 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.417, "high": 0.4245, "low": 0.4072, "close": 0.4085, "volume": 586746.0, "close_time": 1763582399999, "quote_volume": 243142.30408, "trades": 3475, "taker_buy_base": 266889.3, "taker_buy_quote": 111000.87883 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.4086, "high": 0.4281, "low": 0.4066, "close": 0.4266, "volume": 327445.8, "close_time": 1763596799999, "quote_volume": 137021.76268, "trades": 2625, "taker_buy_base": 162108.2, "taker_buy_quote": 67769.49824 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.4265, "high": 0.4282, "low": 0.4232, "close": 0.4264, "volume": 305416.0, "close_time": 1763611199999, "quote_volume": 130184.9887, "trades": 1875, "taker_buy_base": 125448.8, "taker_buy_quote": 53492.35715 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.4266, "high": 0.4317, "low": 0.4228, "close": 0.4272, "volume": 155646.9, "close_time": 1763625599999, "quote_volume": 66482.097, "trades": 1470, "taker_buy_base": 74445.0, "taker_buy_quote": 31791.28402 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.4272, "high": 0.4286, "low": 0.4239, "close": 0.4279, "volume": 157642.9, "close_time": 1763639999999, "quote_volume": 67293.18829, "trades": 1253, "taker_buy_base": 88489.1, "taker_buy_quote": 37781.05413 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.4279, "high": 0.4392, "low": 0.4188, "close": 0.4194, "volume": 539776.2, "close_time": 1763654399999, "quote_volume": 230996.44327, "trades": 6432, "taker_buy_base": 269164.4, "taker_buy_quote": 115132.71527 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.4195, "high": 0.42, "low": 0.39, "close": 0.3988, "volume": 610781.2, "close_time": 1763668799999, "quote_volume": 245542.84888, "trades": 5294, "taker_buy_base": 230174.3, "taker_buy_quote": 92855.3361 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.3986, "high": 0.405, "low": 0.3903, "close": 0.3912, "volume": 216149.3, "close_time": 1763683199999, "quote_volume": 85933.46695, "trades": 2829, "taker_buy_base": 99418.9, "taker_buy_quote": 39544.85806 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.3913, "high": 0.3992, "low": 0.3808, "close": 0.3848, "volume": 363555.6, "close_time": 1763697599999, "quote_volume": 141900.09402, "trades": 3387, "taker_buy_base": 150811.7, "taker_buy_quote": 58887.63568 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.3847, "high": 0.3885, "low": 0.3371, "close": 0.3641, "volume": 732835.7, "close_time": 1763711999999, "quote_volume": 270777.51558, "trades": 4055, "taker_buy_base": 336120.3, "taker_buy_quote": 124159.56703 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.3638, "high": 0.3709, "low": 0.3528, "close": 0.3619, "volume": 655141.5, "close_time": 1763726399999, "quote_volume": 236530.70445, "trades": 4077, "taker_buy_base": 267830.3, "taker_buy_quote": 96777.22241 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.362, "high": 0.409, "low": 0.3536, "close": 0.3979, "volume": 1361592.4, "close_time": 1763740799999, "quote_volume": 530865.89816, "trades": 8683, "taker_buy_base": 648645.2, "taker_buy_quote": 252640.11111 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.398, "high": 0.4342, "low": 0.3934, "close": 0.4157, "volume": 2204943.9, "close_time": 1763755199999, "quote_volume": 916760.6021, "trades": 13750, "taker_buy_base": 1053624.5, "taker_buy_quote": 438645.04793 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.4158, "high": 0.416, "low": 0.3966, "close": 0.4136, "volume": 562221.4, "close_time": 1763769599999, "quote_volume": 228823.14597, "trades": 4802, "taker_buy_base": 252057.0, "taker_buy_quote": 102665.14715 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.4135, "high": 0.4324, "low": 0.402, "close": 0.4149, "volume": 683018.2, "close_time": 1763783999999, "quote_volume": 284152.77483, "trades": 5834, "taker_buy_base": 327935.5, "taker_buy_quote": 136415.05334 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.4145, "high": 0.4153, "low": 0.3936, "close": 0.3989, "volume": 478675.9, "close_time": 1763798399999, "quote_volume": 192315.72901, "trades": 4115, "taker_buy_base": 231815.5, "taker_buy_quote": 93174.31403 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.3988, "high": 0.3988, "low": 0.3867, "close": 0.3931, "volume": 333910.1, "close_time": 1763812799999, "quote_volume": 130960.71308, "trades": 3002, "taker_buy_base": 169072.8, "taker_buy_quote": 66306.6293 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.3931, "high": 0.3942, "low": 0.3848, "close": 0.3856, "volume": 355693.1, "close_time": 1763827199999, "quote_volume": 138382.74681, "trades": 3282, "taker_buy_base": 145864.9, "taker_buy_quote": 56734.00544 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.3856, "high": 0.396, "low": 0.3855, "close": 0.3912, "volume": 143976.9, "close_time": 1763841599999, "quote_volume": 56332.02679, "trades": 1673, "taker_buy_base": 79713.4, "taker_buy_quote": 31177.23877 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.3914, "high": 0.3968, "low": 0.387, "close": 0.3901, "volume": 136611.5, "close_time": 1763855999999, "quote_volume": 53394.0589, "trades": 1617, "taker_buy_base": 65270.0, "taker_buy_quote": 25509.41144 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.3899, "high": 0.4255, "low": 0.3882, "close": 0.4012, "volume": 1115011.2, "close_time": 1763870399999, "quote_volume": 451095.28153, "trades": 7093, "taker_buy_base": 498932.2, "taker_buy_quote": 201514.70534 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.4012, "high": 0.4054, "low": 0.388, "close": 0.3913, "volume": 369969.4, "close_time": 1763884799999, "quote_volume": 146311.74697, "trades": 2577, "taker_buy_base": 163121.5, "taker_buy_quote": 64531.66844 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.3909, "high": 0.3947, "low": 0.3791, "close": 0.3846, "volume": 390750.7, "close_time": 1763899199999, "quote_volume": 151417.04102, "trades": 2660, "taker_buy_base": 190388.6, "taker_buy_quote": 73722.08155 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.3843, "high": 0.3914, "low": 0.3831, "close": 0.3875, "volume": 291608.4, "close_time": 1763913599999, "quote_volume": 112882.20647, "trades": 2378, "taker_buy_base": 146141.8, "taker_buy_quote": 56558.45426 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.3872, "high": 0.3905, "low": 0.3819, "close": 0.3868, "volume": 262644.6, "close_time": 1763927999999, "quote_volume": 101299.22498, "trades": 2247, "taker_buy_base": 129841.9, "taker_buy_quote": 50075.07922 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.3869, "high": 0.3917, "low": 0.3841, "close": 0.3899, "volume": 365785.1, "close_time": 1763942399999, "quote_volume": 141993.73452, "trades": 2593, "taker_buy_base": 159414.3, "taker_buy_quote": 61881.33008 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.3898, "high": 0.3958, "low": 0.3824, "close": 0.39, "volume": 258541.8, "close_time": 1763956799999, "quote_volume": 100608.26458, "trades": 2791, "taker_buy_base": 105133.4, "taker_buy_quote": 40878.8523 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.3901, "high": 0.3941, "low": 0.3825, "close": 0.3848, "volume": 244578.7, "close_time": 1763971199999, "quote_volume": 94777.32768, "trades": 2370, "taker_buy_base": 132386.4, "taker_buy_quote": 51285.53583 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.3845, "high": 0.3885, "low": 0.3736, "close": 0.3819, "volume": 295894.9, "close_time": 1763985599999, "quote_volume": 112593.72178, "trades": 2424, "taker_buy_base": 144231.6, "taker_buy_quote": 54942.17168 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.3816, "high": 0.3882, "low": 0.3755, "close": 0.3875, "volume": 333449.7, "close_time": 1763999999999, "quote_volume": 127058.32152, "trades": 2871, "taker_buy_base": 155679.7, "taker_buy_quote": 59291.46736 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.3878, "high": 0.4043, "low": 0.3871, "close": 0.3977, "volume": 413839.4, "close_time": 1764014399999, "quote_volume": 164715.69842, "trades": 3333, "taker_buy_base": 201008.3, "taker_buy_quote": 79969.65386 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.3979, "high": 0.4026, "low": 0.3973, "close": 0.3993, "volume": 149615.1, "close_time": 1764028799999, "quote_volume": 59772.64725, "trades": 1468, "taker_buy_base": 75562.7, "taker_buy_quote": 30190.17336 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.3988, "high": 0.3988, "low": 0.3881, "close": 0.3912, "volume": 178153.9, "close_time": 1764043199999, "quote_volume": 70301.1287, "trades": 1398, "taker_buy_base": 52145.6, "taker_buy_quote": 20524.76892 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.3911, "high": 0.392, "low": 0.3826, "close": 0.3868, "volume": 159290.3, "close_time": 1764057599999, "quote_volume": 61710.45061, "trades": 1607, "taker_buy_base": 82596.5, "taker_buy_quote": 32008.77981 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.3869, "high": 0.3948, "low": 0.3869, "close": 0.3924, "volume": 176036.2, "close_time": 1764071999999, "quote_volume": 68794.66898, "trades": 1750, "taker_buy_base": 87609.0, "taker_buy_quote": 34219.67107 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.3923, "high": 0.3967, "low": 0.3833, "close": 0.3879, "volume": 185674.5, "close_time": 1764086399999, "quote_volume": 72699.29902, "trades": 2039, "taker_buy_base": 74693.3, "taker_buy_quote": 29203.83583 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.388, "high": 0.401, "low": 0.3869, "close": 0.3978, "volume": 305398.5, "close_time": 1764100799999, "quote_volume": 120722.86912, "trades": 2376, "taker_buy_base": 122038.4, "taker_buy_quote": 48209.25254 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.3984, "high": 0.4078, "low": 0.3941, "close": 0.406, "volume": 186015.6, "close_time": 1764115199999, "quote_volume": 74479.67535, "trades": 1561, "taker_buy_base": 113450.8, "taker_buy_quote": 45439.95011 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.4056, "high": 0.4108, "low": 0.4015, "close": 0.4044, "volume": 182018.4, "close_time": 1764129599999, "quote_volume": 73568.36305, "trades": 1567, "taker_buy_base": 64975.9, "taker_buy_quote": 26271.51735 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.4045, "high": 0.4078, "low": 0.3992, "close": 0.4018, "volume": 93920.6, "close_time": 1764143999999, "quote_volume": 37820.55818, "trades": 1055, "taker_buy_base": 37027.5, "taker_buy_quote": 14914.14871 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.4017, "high": 0.4019, "low": 0.3903, "close": 0.3955, "volume": 115153.2, "close_time": 1764158399999, "quote_volume": 45423.19046, "trades": 1216, "taker_buy_base": 42068.6, "taker_buy_quote": 16608.93089 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.3956, "high": 0.3985, "low": 0.3876, "close": 0.3889, "volume": 259948.8, "close_time": 1764172799999, "quote_volume": 102144.37595, "trades": 1886, "taker_buy_base": 132325.9, "taker_buy_quote": 52018.82875 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.3891, "high": 0.4066, "low": 0.3891, "close": 0.4033, "volume": 349234.3, "close_time": 1764187199999, "quote_volume": 140089.70323, "trades": 2931, "taker_buy_base": 143448.3, "taker_buy_quote": 57462.75014 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.4031, "high": 0.4087, "low": 0.3991, "close": 0.4069, "volume": 172231.2, "close_time": 1764201599999, "quote_volume": 69505.07476, "trades": 1610, "taker_buy_base": 70194.2, "taker_buy_quote": 28308.39921 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.4068, "high": 0.4068, "low": 0.3976, "close": 0.399, "volume": 151949.8, "close_time": 1764215999999, "quote_volume": 60968.43241, "trades": 1614, "taker_buy_base": 75713.8, "taker_buy_quote": 30380.32232 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.3993, "high": 0.4103, "low": 0.3993, "close": 0.4082, "volume": 151199.4, "close_time": 1764230399999, "quote_volume": 61085.69806, "trades": 1456, "taker_buy_base": 78705.6, "taker_buy_quote": 31828.23246 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.4082, "high": 0.4162, "low": 0.4045, "close": 0.4102, "volume": 258824.2, "close_time": 1764244799999, "quote_volume": 106218.46252, "trades": 2389, "taker_buy_base": 121375.3, "taker_buy_quote": 49826.30399 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.4092, "high": 0.4285, "low": 0.4086, "close": 0.4201, "volume": 428663.5, "close_time": 1764259199999, "quote_volume": 179804.43866, "trades": 3486, "taker_buy_base": 235482.8, "taker_buy_quote": 98778.23129 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.4202, "high": 0.4294, "low": 0.4142, "close": 0.4189, "volume": 234258.8, "close_time": 1764273599999, "quote_volume": 98612.18839, "trades": 2187, "taker_buy_base": 107605.7, "taker_buy_quote": 45312.17599 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.4192, "high": 0.4195, "low": 0.408, "close": 0.4109, "volume": 204668.0, "close_time": 1764287999999, "quote_volume": 84415.76152, "trades": 1419, "taker_buy_base": 111344.7, "taker_buy_quote": 45876.69168 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.4109, "high": 0.4157, "low": 0.4016, "close": 0.4074, "volume": 223503.8, "close_time": 1764302399999, "quote_volume": 91259.37237, "trades": 1898, "taker_buy_base": 115376.6, "taker_buy_quote": 47091.88569 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.4076, "high": 0.4076, "low": 0.3996, "close": 0.4011, "volume": 169597.7, "close_time": 1764316799999, "quote_volume": 68308.07098, "trades": 1060, "taker_buy_base": 86071.3, "taker_buy_quote": 34682.91234 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.4013, "high": 0.4135, "low": 0.4013, "close": 0.4107, "volume": 142044.6, "close_time": 1764331199999, "quote_volume": 58127.55568, "trades": 1550, "taker_buy_base": 74190.3, "taker_buy_quote": 30345.79159 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.4106, "high": 0.4181, "low": 0.4045, "close": 0.4051, "volume": 245294.0, "close_time": 1764345599999, "quote_volume": 100939.359, "trades": 2439, "taker_buy_base": 125368.7, "taker_buy_quote": 51572.65642 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.4052, "high": 0.4054, "low": 0.3855, "close": 0.3899, "volume": 254761.3, "close_time": 1764359999999, "quote_volume": 99810.92802, "trades": 2416, "taker_buy_base": 117014.6, "taker_buy_quote": 45840.77902 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.3896, "high": 0.396, "low": 0.3878, "close": 0.3919, "volume": 159100.6, "close_time": 1764374399999, "quote_volume": 62316.84294, "trades": 1307, "taker_buy_base": 74396.1, "taker_buy_quote": 29161.4752 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.3919, "high": 0.3997, "low": 0.389, "close": 0.3898, "volume": 179987.0, "close_time": 1764388799999, "quote_volume": 70834.3893, "trades": 1565, "taker_buy_base": 78485.5, "taker_buy_quote": 30891.75794 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.39, "high": 0.3921, "low": 0.3836, "close": 0.3894, "volume": 111409.9, "close_time": 1764403199999, "quote_volume": 43249.75831, "trades": 1127, "taker_buy_base": 55116.5, "taker_buy_quote": 21423.13666 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.389, "high": 0.392, "low": 0.3865, "close": 0.3909, "volume": 104876.3, "close_time": 1764417599999, "quote_volume": 40787.75655, "trades": 1184, "taker_buy_base": 56088.5, "taker_buy_quote": 21813.00978 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.3908, "high": 0.3916, "low": 0.3849, "close": 0.3888, "volume": 108476.1, "close_time": 1764431999999, "quote_volume": 42072.17865, "trades": 1079, "taker_buy_base": 59379.2, "taker_buy_quote": 23030.57085 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.3887, "high": 0.3902, "low": 0.3819, "close": 0.3852, "volume": 179678.4, "close_time": 1764446399999, "quote_volume": 69316.25366, "trades": 1503, "taker_buy_base": 77359.1, "taker_buy_quote": 29808.77532 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.3851, "high": 0.3921, "low": 0.3832, "close": 0.3888, "volume": 69609.5, "close_time": 1764460799999, "quote_volume": 26955.52179, "trades": 806, "taker_buy_base": 40048.5, "taker_buy_quote": 15495.19008 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.3887, "high": 0.3899, "low": 0.3825, "close": 0.3857, "volume": 56250.0, "close_time": 1764475199999, "quote_volume": 21748.70703, "trades": 678, "taker_buy_base": 33204.9, "taker_buy_quote": 12844.60668 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.386, "high": 0.3861, "low": 0.3787, "close": 0.3787, "volume": 95763.5, "close_time": 1764489599999, "quote_volume": 36545.617, "trades": 931, "taker_buy_base": 50226.4, "taker_buy_quote": 19150.45803 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.3786, "high": 0.3805, "low": 0.3733, "close": 0.3771, "volume": 209479.8, "close_time": 1764503999999, "quote_volume": 78999.23524, "trades": 1480, "taker_buy_base": 70740.0, "taker_buy_quote": 26697.51001 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.3771, "high": 0.3853, "low": 0.3754, "close": 0.3777, "volume": 178107.4, "close_time": 1764518399999, "quote_volume": 67770.68755, "trades": 1684, "taker_buy_base": 104189.3, "taker_buy_quote": 39653.61938 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.3778, "high": 0.3801, "low": 0.3759, "close": 0.3764, "volume": 104722.8, "close_time": 1764532799999, "quote_volume": 39594.89655, "trades": 918, "taker_buy_base": 52766.5, "taker_buy_quote": 19962.60538 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.3767, "high": 0.3787, "low": 0.3708, "close": 0.3713, "volume": 111454.9, "close_time": 1764547199999, "quote_volume": 41816.73348, "trades": 1034, "taker_buy_base": 47266.1, "taker_buy_quote": 17733.0149 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.3714, "high": 0.3715, "low": 0.3372, "close": 0.3382, "volume": 597058.3, "close_time": 1764561599999, "quote_volume": 208656.26936, "trades": 4089, "taker_buy_base": 270795.5, "taker_buy_quote": 94784.17643 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.3381, "high": 0.343, "low": 0.336, "close": 0.3383, "volume": 192818.1, "close_time": 1764575999999, "quote_volume": 65441.71987, "trades": 1348, "taker_buy_base": 120015.3, "taker_buy_quote": 40719.38802 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.3382, "high": 0.3412, "low": 0.3334, "close": 0.3349, "volume": 115477.0, "close_time": 1764590399999, "quote_volume": 38958.28521, "trades": 963, "taker_buy_base": 60097.4, "taker_buy_quote": 20276.01852 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.3349, "high": 0.3381, "low": 0.3239, "close": 0.3297, "volume": 310357.8, "close_time": 1764604799999, "quote_volume": 102944.87198, "trades": 2366, "taker_buy_base": 140159.1, "taker_buy_quote": 46480.57295 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.3299, "high": 0.3302, "low": 0.3218, "close": 0.326, "volume": 161939.4, "close_time": 1764619199999, "quote_volume": 52723.18472, "trades": 1397, "taker_buy_base": 80872.7, "taker_buy_quote": 26325.14295 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.3263, "high": 0.3326, "low": 0.3263, "close": 0.329, "volume": 122184.9, "close_time": 1764633599999, "quote_volume": 40275.86941, "trades": 1136, "taker_buy_base": 67223.2, "taker_buy_quote": 22147.61452 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.3289, "high": 0.3307, "low": 0.3214, "close": 0.3245, "volume": 172540.2, "close_time": 1764647999999, "quote_volume": 56239.27814, "trades": 1357, "taker_buy_base": 60436.8, "taker_buy_quote": 19717.68155 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.3249, "high": 0.3258, "low": 0.3187, "close": 0.3252, "volume": 95193.5, "close_time": 1764662399999, "quote_volume": 30707.92713, "trades": 632, "taker_buy_base": 54062.2, "taker_buy_quote": 17443.47939 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.3256, "high": 0.3303, "low": 0.3213, "close": 0.3274, "volume": 228763.2, "close_time": 1764676799999, "quote_volume": 74570.9079, "trades": 913, "taker_buy_base": 78673.1, "taker_buy_quote": 25683.62079 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.3276, "high": 0.3518, "low": 0.3247, "close": 0.351, "volume": 371306.0, "close_time": 1764691199999, "quote_volume": 126163.70107, "trades": 1633, "taker_buy_base": 194356.4, "taker_buy_quote": 66054.19716 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.351, "high": 0.3533, "low": 0.3397, "close": 0.3397, "volume": 326058.7, "close_time": 1764705599999, "quote_volume": 113222.19433, "trades": 1055, "taker_buy_base": 154784.4, "taker_buy_quote": 53730.7399 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.3397, "high": 0.3435, "low": 0.336, "close": 0.341, "volume": 111128.3, "close_time": 1764719999999, "quote_volume": 37749.45556, "trades": 486, "taker_buy_base": 43015.3, "taker_buy_quote": 14630.19151 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.341, "high": 0.3573, "low": 0.3399, "close": 0.3502, "volume": 204089.2, "close_time": 1764734399999, "quote_volume": 71621.092, "trades": 763, "taker_buy_base": 112277.1, "taker_buy_quote": 39418.41678 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.35, "high": 0.3526, "low": 0.3479, "close": 0.3495, "volume": 184541.7, "close_time": 1764748799999, "quote_volume": 64603.86393, "trades": 558, "taker_buy_base": 99485.3, "taker_buy_quote": 34850.86295 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.3498, "high": 0.3724, "low": 0.3497, "close": 0.3567, "volume": 252125.5, "close_time": 1764763199999, "quote_volume": 91368.48316, "trades": 1099, "taker_buy_base": 126543.6, "taker_buy_quote": 45915.57588 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.3566, "high": 0.366, "low": 0.3523, "close": 0.3598, "volume": 278032.8, "close_time": 1764777599999, "quote_volume": 99973.27468, "trades": 1255, "taker_buy_base": 126426.6, "taker_buy_quote": 45514.41643 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.3603, "high": 0.3658, "low": 0.3563, "close": 0.3621, "volume": 165811.6, "close_time": 1764791999999, "quote_volume": 59774.56873, "trades": 722, "taker_buy_base": 93589.1, "taker_buy_quote": 33732.3885 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.3611, "high": 0.3678, "low": 0.3608, "close": 0.3653, "volume": 170127.6, "close_time": 1764806399999, "quote_volume": 61939.53199, "trades": 706, "taker_buy_base": 80131.3, "taker_buy_quote": 29171.61732 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.3652, "high": 0.3772, "low": 0.361, "close": 0.3713, "volume": 278842.6, "close_time": 1764820799999, "quote_volume": 102615.63276, "trades": 951, "taker_buy_base": 171747.2, "taker_buy_quote": 63126.86489 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.3716, "high": 0.3734, "low": 0.3615, "close": 0.3672, "volume": 218712.3, "close_time": 1764835199999, "quote_volume": 80227.15131, "trades": 817, "taker_buy_base": 86076.1, "taker_buy_quote": 31504.75228 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.3677, "high": 0.3712, "low": 0.358, "close": 0.3593, "volume": 219195.9, "close_time": 1764849599999, "quote_volume": 80102.71268, "trades": 661, "taker_buy_base": 100994.8, "taker_buy_quote": 36960.02765 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.3594, "high": 0.3653, "low": 0.3528, "close": 0.361, "volume": 266232.1, "close_time": 1764863999999, "quote_volume": 95326.27693, "trades": 956, "taker_buy_base": 147159.2, "taker_buy_quote": 52753.00911 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.3607, "high": 0.3617, "low": 0.3459, "close": 0.3528, "volume": 163477.6, "close_time": 1764878399999, "quote_volume": 58110.8814, "trades": 759, "taker_buy_base": 66719.2, "taker_buy_quote": 23700.23534 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.3532, "high": 0.3538, "low": 0.347, "close": 0.3476, "volume": 108465.6, "close_time": 1764892799999, "quote_volume": 37934.82276, "trades": 474, "taker_buy_base": 32855.3, "taker_buy_quote": 11503.23456 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.3477, "high": 0.3494, "low": 0.3427, "close": 0.3429, "volume": 101465.5, "close_time": 1764907199999, "quote_volume": 35160.05575, "trades": 551, "taker_buy_base": 42323.3, "taker_buy_quote": 14715.93451 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.3433, "high": 0.3479, "low": 0.3392, "close": 0.3433, "volume": 98796.1, "close_time": 1764921599999, "quote_volume": 33932.73436, "trades": 534, "taker_buy_base": 50618.7, "taker_buy_quote": 17372.93199 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.3433, "high": 0.3433, "low": 0.334, "close": 0.337, "volume": 195107.0, "close_time": 1764935999999, "quote_volume": 65698.98232, "trades": 766, "taker_buy_base": 82782.6, "taker_buy_quote": 27890.50356 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.3368, "high": 0.3424, "low": 0.3327, "close": 0.3399, "volume": 168547.3, "close_time": 1764950399999, "quote_volume": 57033.08139, "trades": 989, "taker_buy_base": 87110.6, "taker_buy_quote": 29513.28997 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.3398, "high": 0.3399, "low": 0.3229, "close": 0.3246, "volume": 277922.8, "close_time": 1764964799999, "quote_volume": 91739.91896, "trades": 1801, "taker_buy_base": 125882.7, "taker_buy_quote": 41555.63197 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.3247, "high": 0.331, "low": 0.3236, "close": 0.3306, "volume": 77190.2, "close_time": 1764979199999, "quote_volume": 25213.68424, "trades": 344, "taker_buy_base": 40259.8, "taker_buy_quote": 13145.07951 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.3303, "high": 0.332, "low": 0.3256, "close": 0.3308, "volume": 71586.0, "close_time": 1764993599999, "quote_volume": 23576.11966, "trades": 188, "taker_buy_base": 48766.7, "taker_buy_quote": 16069.40518 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.3314, "high": 0.3314, "low": 0.3258, "close": 0.3308, "volume": 51077.6, "close_time": 1765007999999, "quote_volume": 16764.8766, "trades": 199, "taker_buy_base": 22128.3, "taker_buy_quote": 7274.61782 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.3307, "high": 0.3308, "low": 0.3268, "close": 0.3293, "volume": 63840.0, "close_time": 1765022399999, "quote_volume": 20976.05206, "trades": 237, "taker_buy_base": 32852.1, "taker_buy_quote": 10795.00356 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.3288, "high": 0.3371, "low": 0.3287, "close": 0.3329, "volume": 196018.6, "close_time": 1765036799999, "quote_volume": 65369.00979, "trades": 420, "taker_buy_base": 95331.8, "taker_buy_quote": 31741.21129 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.3326, "high": 0.3344, "low": 0.3301, "close": 0.3312, "volume": 112733.8, "close_time": 1765051199999, "quote_volume": 37445.84417, "trades": 410, "taker_buy_base": 55061.2, "taker_buy_quote": 18287.45243 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.3316, "high": 0.3329, "low": 0.3247, "close": 0.3267, "volume": 134932.1, "close_time": 1765065599999, "quote_volume": 44356.77382, "trades": 705, "taker_buy_base": 54350.2, "taker_buy_quote": 17878.54785 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.3265, "high": 0.3285, "low": 0.3234, "close": 0.3253, "volume": 65296.3, "close_time": 1765079999999, "quote_volume": 21287.88989, "trades": 385, "taker_buy_base": 33229.0, "taker_buy_quote": 10844.38391 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.3251, "high": 0.3255, "low": 0.3188, "close": 0.3216, "volume": 163190.3, "close_time": 1765094399999, "quote_volume": 52573.74281, "trades": 676, "taker_buy_base": 55805.7, "taker_buy_quote": 18062.45206 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.3216, "high": 0.3218, "low": 0.3135, "close": 0.3156, "volume": 121459.2, "close_time": 1765108799999, "quote_volume": 38575.49539, "trades": 503, "taker_buy_base": 63078.4, "taker_buy_quote": 20014.42845 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.3154, "high": 0.317, "low": 0.3023, "close": 0.3125, "volume": 344355.2, "close_time": 1765123199999, "quote_volume": 106111.28017, "trades": 1789, "taker_buy_base": 188946.1, "taker_buy_quote": 58213.13598 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.3125, "high": 0.3218, "low": 0.3071, "close": 0.3167, "volume": 133119.8, "close_time": 1765137599999, "quote_volume": 42043.97914, "trades": 688, "taker_buy_base": 69569.7, "taker_buy_quote": 21990.78927 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.3172, "high": 0.3182, "low": 0.2991, "close": 0.3014, "volume": 165473.4, "close_time": 1765151999999, "quote_volume": 50345.19458, "trades": 727, "taker_buy_base": 69027.8, "taker_buy_quote": 21021.82753 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.3014, "high": 0.3117, "low": 0.3005, "close": 0.3061, "volume": 236955.2, "close_time": 1765166399999, "quote_volume": 72719.60489, "trades": 943, "taker_buy_base": 133017.7, "taker_buy_quote": 40761.30785 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.3064, "high": 0.3098, "low": 0.3027, "close": 0.3098, "volume": 150316.8, "close_time": 1765180799999, "quote_volume": 46096.831, "trades": 637, "taker_buy_base": 81887.2, "taker_buy_quote": 25111.09977 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.3095, "high": 0.3126, "low": 0.308, "close": 0.3102, "volume": 127958.9, "close_time": 1765195199999, "quote_volume": 39659.41898, "trades": 586, "taker_buy_base": 64475.9, "taker_buy_quote": 19988.74423 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.3094, "high": 0.3209, "low": 0.305, "close": 0.3081, "volume": 374922.7, "close_time": 1765209599999, "quote_volume": 117333.9061, "trades": 1561, "taker_buy_base": 185820.5, "taker_buy_quote": 58197.90135 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.3071, "high": 0.3136, "low": 0.3029, "close": 0.3058, "volume": 153747.1, "close_time": 1765223999999, "quote_volume": 47446.71364, "trades": 686, "taker_buy_base": 84819.9, "taker_buy_quote": 26185.56397 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.3059, "high": 0.3128, "low": 0.3057, "close": 0.3061, "volume": 106718.8, "close_time": 1765238399999, "quote_volume": 33044.97523, "trades": 454, "taker_buy_base": 38013.1, "taker_buy_quote": 11759.8161 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.3052, "high": 0.3156, "low": 0.3031, "close": 0.3133, "volume": 171042.1, "close_time": 1765252799999, "quote_volume": 52986.16144, "trades": 991, "taker_buy_base": 84397.3, "taker_buy_quote": 26110.47305 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.3132, "high": 0.3133, "low": 0.3027, "close": 0.3057, "volume": 177565.0, "close_time": 1765267199999, "quote_volume": 54413.29078, "trades": 643, "taker_buy_base": 88058.6, "taker_buy_quote": 26956.96669 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.306, "high": 0.306, "low": 0.2994, "close": 0.3014, "volume": 89239.6, "close_time": 1765281599999, "quote_volume": 26960.15703, "trades": 386, "taker_buy_base": 42590.7, "taker_buy_quote": 12871.42052 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.3013, "high": 0.3171, "low": 0.3007, "close": 0.3159, "volume": 299916.0, "close_time": 1765295999999, "quote_volume": 92759.12621, "trades": 1191, "taker_buy_base": 138296.8, "taker_buy_quote": 42795.34896 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.3163, "high": 0.3223, "low": 0.315, "close": 0.3164, "volume": 475526.8, "close_time": 1765310399999, "quote_volume": 151735.05179, "trades": 1671, "taker_buy_base": 190057.3, "taker_buy_quote": 60688.06014 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.3165, "high": 0.3169, "low": 0.3057, "close": 0.3101, "volume": 166580.0, "close_time": 1765324799999, "quote_volume": 51895.76718, "trades": 481, "taker_buy_base": 95472.0, "taker_buy_quote": 29741.6021 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.3099, "high": 0.3128, "low": 0.3047, "close": 0.3072, "volume": 165709.7, "close_time": 1765339199999, "quote_volume": 51119.16197, "trades": 607, "taker_buy_base": 89969.8, "taker_buy_quote": 27759.05109 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.3067, "high": 0.3127, "low": 0.3063, "close": 0.3109, "volume": 97703.6, "close_time": 1765353599999, "quote_volume": 30315.51591, "trades": 483, "taker_buy_base": 40377.3, "taker_buy_quote": 12517.25079 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.3108, "high": 0.3113, "low": 0.3018, "close": 0.3039, "volume": 175057.2, "close_time": 1765367999999, "quote_volume": 53301.77232, "trades": 690, "taker_buy_base": 79941.7, "taker_buy_quote": 24360.53714 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.3026, "high": 0.3284, "low": 0.3021, "close": 0.3211, "volume": 1217007.0, "close_time": 1765382399999, "quote_volume": 387422.26463, "trades": 4344, "taker_buy_base": 535886.1, "taker_buy_quote": 170040.02316 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.3217, "high": 0.3326, "low": 0.3162, "close": 0.3209, "volume": 628353.9, "close_time": 1765396799999, "quote_volume": 202705.33195, "trades": 2658, "taker_buy_base": 302578.9, "taker_buy_quote": 97638.31329 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.321, "high": 0.3259, "low": 0.3101, "close": 0.3111, "volume": 462225.8, "close_time": 1765411199999, "quote_volume": 146404.64869, "trades": 1613, "taker_buy_base": 232936.2, "taker_buy_quote": 73789.34754 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.3113, "high": 0.3117, "low": 0.2961, "close": 0.2979, "volume": 245829.9, "close_time": 1765425599999, "quote_volume": 74943.85228, "trades": 1286, "taker_buy_base": 95995.0, "taker_buy_quote": 29289.45089 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.2962, "high": 0.3009, "low": 0.2932, "close": 0.2937, "volume": 297683.5, "close_time": 1765439999999, "quote_volume": 88464.794, "trades": 1399, "taker_buy_base": 136584.3, "taker_buy_quote": 40575.22349 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.2936, "high": 0.2966, "low": 0.2908, "close": 0.2918, "volume": 136635.0, "close_time": 1765454399999, "quote_volume": 40046.56756, "trades": 490, "taker_buy_base": 49194.5, "taker_buy_quote": 14454.22107 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.2917, "high": 0.2944, "low": 0.2884, "close": 0.2936, "volume": 204615.6, "close_time": 1765468799999, "quote_volume": 59871.20056, "trades": 960, "taker_buy_base": 94112.0, "taker_buy_quote": 27531.33082 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.2934, "high": 0.3031, "low": 0.2911, "close": 0.2959, "volume": 149469.6, "close_time": 1765483199999, "quote_volume": 44462.70837, "trades": 937, "taker_buy_base": 51315.0, "taker_buy_quote": 15255.91212 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.2964, "high": 0.3048, "low": 0.2958, "close": 0.2976, "volume": 260878.9, "close_time": 1765497599999, "quote_volume": 78332.57717, "trades": 851, "taker_buy_base": 134041.1, "taker_buy_quote": 40336.57629 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.2973, "high": 0.2986, "low": 0.2914, "close": 0.2928, "volume": 119030.5, "close_time": 1765511999999, "quote_volume": 34936.33744, "trades": 472, "taker_buy_base": 60147.2, "taker_buy_quote": 17666.77887 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.2936, "high": 0.2985, "low": 0.2915, "close": 0.2958, "volume": 79441.1, "close_time": 1765526399999, "quote_volume": 23408.21284, "trades": 308, "taker_buy_base": 35983.4, "taker_buy_quote": 10597.65496 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.296, "high": 0.3054, "low": 0.2952, "close": 0.2995, "volume": 363820.0, "close_time": 1765540799999, "quote_volume": 109270.42836, "trades": 953, "taker_buy_base": 148013.6, "taker_buy_quote": 44442.53921 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.2993, "high": 0.3019, "low": 0.2876, "close": 0.2894, "volume": 362459.9, "close_time": 1765555199999, "quote_volume": 107478.83635, "trades": 978, "taker_buy_base": 179701.3, "taker_buy_quote": 53306.57792 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.2892, "high": 0.2924, "low": 0.2859, "close": 0.2879, "volume": 356813.9, "close_time": 1765569599999, "quote_volume": 102942.10682, "trades": 1040, "taker_buy_base": 197008.1, "taker_buy_quote": 56832.67938 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.2887, "high": 0.2943, "low": 0.2884, "close": 0.2892, "volume": 257399.1, "close_time": 1765583999999, "quote_volume": 75057.01472, "trades": 725, "taker_buy_base": 106286.9, "taker_buy_quote": 31004.84689 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2901, "high": 0.2911, "low": 0.2831, "close": 0.2851, "volume": 249466.4, "close_time": 1765598399999, "quote_volume": 71270.60338, "trades": 1013, "taker_buy_base": 130985.0, "taker_buy_quote": 37448.25487 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.2848, "high": 0.2879, "low": 0.2804, "close": 0.2871, "volume": 114086.1, "close_time": 1765612799999, "quote_volume": 32451.60047, "trades": 492, "taker_buy_base": 54976.6, "taker_buy_quote": 15637.74482 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.2875, "high": 0.2893, "low": 0.285, "close": 0.2892, "volume": 104250.5, "close_time": 1765627199999, "quote_volume": 29920.21522, "trades": 439, "taker_buy_base": 64911.3, "taker_buy_quote": 18622.42555 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.2892, "high": 0.2941, "low": 0.2891, "close": 0.2924, "volume": 142250.2, "close_time": 1765641599999, "quote_volume": 41444.23423, "trades": 615, "taker_buy_base": 57221.0, "taker_buy_quote": 16662.7361 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.2923, "high": 0.2944, "low": 0.2903, "close": 0.2903, "volume": 123557.8, "close_time": 1765655999999, "quote_volume": 36106.2422, "trades": 495, "taker_buy_base": 56537.1, "taker_buy_quote": 16524.71349 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.2902, "high": 0.2919, "low": 0.2894, "close": 0.2919, "volume": 68566.0, "close_time": 1765670399999, "quote_volume": 19920.80124, "trades": 310, "taker_buy_base": 38551.5, "taker_buy_quote": 11201.19762 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2908, "high": 0.2931, "low": 0.2896, "close": 0.2905, "volume": 79213.6, "close_time": 1765684799999, "quote_volume": 23037.22696, "trades": 293, "taker_buy_base": 36803.6, "taker_buy_quote": 10705.54645 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.2905, "high": 0.2905, "low": 0.2818, "close": 0.2864, "volume": 170993.5, "close_time": 1765699199999, "quote_volume": 48715.02303, "trades": 581, "taker_buy_base": 93308.4, "taker_buy_quote": 26516.59364 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.2863, "high": 0.2895, "low": 0.2825, "close": 0.2861, "volume": 163915.0, "close_time": 1765713599999, "quote_volume": 46998.80873, "trades": 731, "taker_buy_base": 57529.1, "taker_buy_quote": 16491.74561 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.2854, "high": 0.287, "low": 0.2803, "close": 0.2804, "volume": 117150.5, "close_time": 1765727999999, "quote_volume": 33159.69618, "trades": 474, "taker_buy_base": 55588.3, "taker_buy_quote": 15734.06379 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.2805, "high": 0.2819, "low": 0.2718, "close": 0.2728, "volume": 194945.3, "close_time": 1765742399999, "quote_volume": 53912.46304, "trades": 752, "taker_buy_base": 85656.4, "taker_buy_quote": 23683.5971 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.273, "high": 0.2754, "low": 0.2679, "close": 0.271, "volume": 284743.1, "close_time": 1765756799999, "quote_volume": 77452.21855, "trades": 856, "taker_buy_base": 179878.9, "taker_buy_quote": 48942.49123 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.2712, "high": 0.2761, "low": 0.2671, "close": 0.2737, "volume": 326291.1, "close_time": 1765771199999, "quote_volume": 88593.45791, "trades": 930, "taker_buy_base": 163408.8, "taker_buy_quote": 44423.56499 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.2738, "high": 0.2761, "low": 0.2721, "close": 0.2755, "volume": 180414.0, "close_time": 1765785599999, "quote_volume": 49377.47423, "trades": 556, "taker_buy_base": 107741.5, "taker_buy_quote": 29494.70543 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.2753, "high": 0.2757, "low": 0.2691, "close": 0.2701, "volume": 134484.1, "close_time": 1765799999999, "quote_volume": 36600.96517, "trades": 536, "taker_buy_base": 50299.3, "taker_buy_quote": 13687.8549 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.2694, "high": 0.2774, "low": 0.2579, "close": 0.2585, "volume": 473957.9, "close_time": 1765814399999, "quote_volume": 126867.55985, "trades": 1701, "taker_buy_base": 219419.4, "taker_buy_quote": 58700.1984 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.2589, "high": 0.2609, "low": 0.2465, "close": 0.2473, "volume": 362301.9, "close_time": 1765828799999, "quote_volume": 91340.6003, "trades": 1055, "taker_buy_base": 170390.9, "taker_buy_quote": 43046.71939 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.2463, "high": 0.2507, "low": 0.2448, "close": 0.2489, "volume": 195848.9, "close_time": 1765843199999, "quote_volume": 48506.58493, "trades": 578, "taker_buy_base": 95198.2, "taker_buy_quote": 23568.48353 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.2494, "high": 0.2613, "low": 0.2434, "close": 0.2611, "volume": 539667.5, "close_time": 1765857599999, "quote_volume": 136144.04736, "trades": 1523, "taker_buy_base": 296962.6, "taker_buy_quote": 74983.59079 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.2611, "high": 0.2686, "low": 0.253, "close": 0.2531, "volume": 640282.5, "close_time": 1765871999999, "quote_volume": 167345.09318, "trades": 1930, "taker_buy_base": 284604.9, "taker_buy_quote": 74339.95164 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.2529, "high": 0.2549, "low": 0.2496, "close": 0.2536, "volume": 251614.1, "close_time": 1765886399999, "quote_volume": 63371.8092, "trades": 834, "taker_buy_base": 144258.8, "taker_buy_quote": 36347.34769 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.254, "high": 0.2565, "low": 0.2496, "close": 0.2556, "volume": 534844.1, "close_time": 1765900799999, "quote_volume": 135131.90272, "trades": 1650, "taker_buy_base": 259221.4, "taker_buy_quote": 65509.18695 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.2557, "high": 0.2603, "low": 0.2504, "close": 0.258, "volume": 411209.2, "close_time": 1765915199999, "quote_volume": 104573.10854, "trades": 1453, "taker_buy_base": 197770.6, "taker_buy_quote": 50384.44758 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.2584, "high": 0.2662, "low": 0.2558, "close": 0.2611, "volume": 413516.5, "close_time": 1765929599999, "quote_volume": 107838.83918, "trades": 1665, "taker_buy_base": 215443.2, "taker_buy_quote": 56267.15167 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.2603, "high": 0.2613, "low": 0.2548, "close": 0.2549, "volume": 135208.4, "close_time": 1765943999999, "quote_volume": 34858.63598, "trades": 460, "taker_buy_base": 59787.2, "taker_buy_quote": 15392.22773 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.2555, "high": 0.2576, "low": 0.2529, "close": 0.2541, "volume": 146164.5, "close_time": 1765958399999, "quote_volume": 37310.28754, "trades": 401, "taker_buy_base": 65836.1, "taker_buy_quote": 16796.55232 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.254, "high": 0.2542, "low": 0.2502, "close": 0.2534, "volume": 227259.4, "close_time": 1765972799999, "quote_volume": 57281.71002, "trades": 454, "taker_buy_base": 149116.1, "taker_buy_quote": 37580.90214 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.2535, "high": 0.2596, "low": 0.2481, "close": 0.2509, "volume": 639654.4, "close_time": 1765987199999, "quote_volume": 161954.51857, "trades": 1242, "taker_buy_base": 313323.4, "taker_buy_quote": 79343.15928 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.2507, "high": 0.2523, "low": 0.238, "close": 0.242, "volume": 542833.3, "close_time": 1766001599999, "quote_volume": 132437.0129, "trades": 1077, "taker_buy_base": 248452.8, "taker_buy_quote": 60655.04492 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.2419, "high": 0.2433, "low": 0.2361, "close": 0.2372, "volume": 245218.7, "close_time": 1766015999999, "quote_volume": 58821.30509, "trades": 541, "taker_buy_base": 144547.8, "taker_buy_quote": 34709.09763 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.2374, "high": 0.2385, "low": 0.2318, "close": 0.2328, "volume": 174522.1, "close_time": 1766030399999, "quote_volume": 41032.49767, "trades": 409, "taker_buy_base": 68489.4, "taker_buy_quote": 16128.77625 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.233, "high": 0.2346, "low": 0.2303, "close": 0.2334, "volume": 227337.0, "close_time": 1766044799999, "quote_volume": 52834.83781, "trades": 600, "taker_buy_base": 103056.0, "taker_buy_quote": 23930.08834 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.2335, "high": 0.2363, "low": 0.232, "close": 0.2341, "volume": 175469.5, "close_time": 1766059199999, "quote_volume": 41043.18546, "trades": 347, "taker_buy_base": 74967.5, "taker_buy_quote": 17537.21462 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.2345, "high": 0.2433, "low": 0.2337, "close": 0.2418, "volume": 626093.9, "close_time": 1766073599999, "quote_volume": 148880.87171, "trades": 1265, "taker_buy_base": 284601.0, "taker_buy_quote": 67598.26833 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.242, "high": 0.2437, "low": 0.2236, "close": 0.2247, "volume": 525906.1, "close_time": 1766087999999, "quote_volume": 121890.77951, "trades": 1481, "taker_buy_base": 244498.6, "taker_buy_quote": 56623.65718 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.2247, "high": 0.2336, "low": 0.2246, "close": 0.2295, "volume": 203438.8, "close_time": 1766102399999, "quote_volume": 46949.56286, "trades": 653, "taker_buy_base": 107809.0, "taker_buy_quote": 24883.41457 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.2294, "high": 0.242, "low": 0.2294, "close": 0.238, "volume": 735409.8, "close_time": 1766116799999, "quote_volume": 172904.70603, "trades": 1955, "taker_buy_base": 399051.1, "taker_buy_quote": 93666.47844 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.2382, "high": 0.2509, "low": 0.2359, "close": 0.2475, "volume": 487596.7, "close_time": 1766131199999, "quote_volume": 118457.94905, "trades": 1381, "taker_buy_base": 260917.7, "taker_buy_quote": 63371.59749 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.2471, "high": 0.2642, "low": 0.2468, "close": 0.2517, "volume": 1602439.3, "close_time": 1766145599999, "quote_volume": 411681.3382, "trades": 6417, "taker_buy_base": 820518.0, "taker_buy_quote": 210618.84673 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.2517, "high": 0.2547, "low": 0.2462, "close": 0.2525, "volume": 1164908.2, "close_time": 1766159999999, "quote_volume": 292559.24858, "trades": 3516, "taker_buy_base": 621380.0, "taker_buy_quote": 156028.34054 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.252, "high": 0.2691, "low": 0.2476, "close": 0.2628, "volume": 809223.6, "close_time": 1766174399999, "quote_volume": 208153.89732, "trades": 3100, "taker_buy_base": 402224.8, "taker_buy_quote": 103500.00855 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.2627, "high": 0.2635, "low": 0.2544, "close": 0.2615, "volume": 544012.9, "close_time": 1766188799999, "quote_volume": 141062.36318, "trades": 1912, "taker_buy_base": 291042.1, "taker_buy_quote": 75552.6513 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.2616, "high": 0.2616, "low": 0.2528, "close": 0.2552, "volume": 219670.9, "close_time": 1766203199999, "quote_volume": 56388.97776, "trades": 907, "taker_buy_base": 80092.5, "taker_buy_quote": 20508.53128 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.2551, "high": 0.2613, "low": 0.253, "close": 0.256, "volume": 210313.7, "close_time": 1766217599999, "quote_volume": 53984.10263, "trades": 1048, "taker_buy_base": 93523.7, "taker_buy_quote": 24012.34938 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.256, "high": 0.2656, "low": 0.256, "close": 0.2642, "volume": 188848.1, "close_time": 1766231999999, "quote_volume": 49095.9371, "trades": 1063, "taker_buy_base": 103099.2, "taker_buy_quote": 26815.6495 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.2643, "high": 0.2678, "low": 0.2593, "close": 0.2613, "volume": 323636.1, "close_time": 1766246399999, "quote_volume": 85246.41832, "trades": 1172, "taker_buy_base": 140430.5, "taker_buy_quote": 36935.69236 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.2614, "high": 0.2627, "low": 0.2577, "close": 0.2583, "volume": 184383.8, "close_time": 1766260799999, "quote_volume": 47978.1744, "trades": 689, "taker_buy_base": 81235.0, "taker_buy_quote": 21159.5902 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.2581, "high": 0.2609, "low": 0.2569, "close": 0.2585, "volume": 112741.7, "close_time": 1766275199999, "quote_volume": 29163.43855, "trades": 384, "taker_buy_base": 55256.7, "taker_buy_quote": 14287.39001 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.2585, "high": 0.2585, "low": 0.2493, "close": 0.2511, "volume": 191627.1, "close_time": 1766289599999, "quote_volume": 48604.86991, "trades": 697, "taker_buy_base": 96068.5, "taker_buy_quote": 24295.21844 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.2512, "high": 0.252, "low": 0.2484, "close": 0.2493, "volume": 183054.5, "close_time": 1766303999999, "quote_volume": 45657.56194, "trades": 392, "taker_buy_base": 78835.0, "taker_buy_quote": 19654.39001 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.2492, "high": 0.2506, "low": 0.2462, "close": 0.2463, "volume": 156548.2, "close_time": 1766318399999, "quote_volume": 38883.35966, "trades": 563, "taker_buy_base": 66141.1, "taker_buy_quote": 16435.09606 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.2463, "high": 0.249, "low": 0.2393, "close": 0.242, "volume": 317911.0, "close_time": 1766332799999, "quote_volume": 77275.41445, "trades": 1172, "taker_buy_base": 153058.8, "taker_buy_quote": 37218.38933 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.2416, "high": 0.2451, "low": 0.2404, "close": 0.2446, "volume": 156890.0, "close_time": 1766347199999, "quote_volume": 38029.99864, "trades": 674, "taker_buy_base": 68031.9, "taker_buy_quote": 16473.38368 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.2445, "high": 0.2488, "low": 0.2422, "close": 0.2464, "volume": 179972.1, "close_time": 1766361599999, "quote_volume": 44183.09284, "trades": 934, "taker_buy_base": 97607.6, "taker_buy_quote": 23967.50131 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.2466, "high": 0.2731, "low": 0.2466, "close": 0.2633, "volume": 1262968.9, "close_time": 1766375999999, "quote_volume": 326600.54324, "trades": 4390, "taker_buy_base": 619106.3, "taker_buy_quote": 160141.30732 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.2632, "high": 0.294, "low": 0.263, "close": 0.2834, "volume": 2845825.2, "close_time": 1766390399999, "quote_volume": 800010.34555, "trades": 10190, "taker_buy_base": 1466243.1, "taker_buy_quote": 412814.21768 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.2833, "high": 0.2833, "low": 0.2672, "close": 0.2753, "volume": 1003503.9, "close_time": 1766404799999, "quote_volume": 274468.40854, "trades": 4084, "taker_buy_base": 467508.5, "taker_buy_quote": 127842.4335 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.2752, "high": 0.2752, "low": 0.261, "close": 0.2635, "volume": 1181190.2, "close_time": 1766419199999, "quote_volume": 316389.83188, "trades": 4451, "taker_buy_base": 571644.3, "taker_buy_quote": 153098.6457 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.2635, "high": 0.2689, "low": 0.2622, "close": 0.2648, "volume": 644362.8, "close_time": 1766433599999, "quote_volume": 170743.89413, "trades": 2039, "taker_buy_base": 339789.9, "taker_buy_quote": 90098.92442 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.2644, "high": 0.2659, "low": 0.26, "close": 0.2647, "volume": 379529.7, "close_time": 1766447999999, "quote_volume": 99788.92375, "trades": 1248, "taker_buy_base": 192529.2, "taker_buy_quote": 50658.812 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.2638, "high": 0.2889, "low": 0.2586, "close": 0.2823, "volume": 1552104.3, "close_time": 1766462399999, "quote_volume": 428593.28537, "trades": 9801, "taker_buy_base": 786853.6, "taker_buy_quote": 216826.06413 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.2823, "high": 0.3108, "low": 0.2715, "close": 0.3089, "volume": 1535644.0, "close_time": 1766476799999, "quote_volume": 441608.47698, "trades": 6704, "taker_buy_base": 771564.6, "taker_buy_quote": 222371.20225 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.3088, "high": 0.3239, "low": 0.2939, "close": 0.2984, "volume": 3551212.9, "close_time": 1766491199999, "quote_volume": 1085951.71186, "trades": 17589, "taker_buy_base": 1721478.2, "taker_buy_quote": 526952.35746 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.2981, "high": 0.3106, "low": 0.2819, "close": 0.2934, "volume": 2413074.2, "close_time": 1766505599999, "quote_volume": 708043.67915, "trades": 7346, "taker_buy_base": 1281143.9, "taker_buy_quote": 375327.24758 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.2932, "high": 0.3109, "low": 0.29, "close": 0.3072, "volume": 2392167.0, "close_time": 1766519999999, "quote_volume": 724090.56633, "trades": 6277, "taker_buy_base": 1140257.0, "taker_buy_quote": 345164.27435 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.307, "high": 0.3227, "low": 0.3012, "close": 0.3211, "volume": 2368299.5, "close_time": 1766534399999, "quote_volume": 737797.2389, "trades": 7073, "taker_buy_base": 1229644.2, "taker_buy_quote": 383202.66551 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.3212, "high": 0.3692, "low": 0.3187, "close": 0.3417, "volume": 4704241.2, "close_time": 1766548799999, "quote_volume": 1612191.37347, "trades": 14504, "taker_buy_base": 2282501.1, "taker_buy_quote": 782492.61525 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.3415, "high": 0.394, "low": 0.334, "close": 0.376, "volume": 4337499.9, "close_time": 1766563199999, "quote_volume": 1607457.46206, "trades": 16815, "taker_buy_base": 2109104.6, "taker_buy_quote": 780137.12103 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.3763, "high": 0.3812, "low": 0.3591, "close": 0.3703, "volume": 3549728.4, "close_time": 1766577599999, "quote_volume": 1315751.5812, "trades": 15745, "taker_buy_base": 1701833.4, "taker_buy_quote": 631076.8733 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.3704, "high": 0.3704, "low": 0.3412, "close": 0.3527, "volume": 3237924.1, "close_time": 1766591999999, "quote_volume": 1146580.85744, "trades": 11972, "taker_buy_base": 1587469.0, "taker_buy_quote": 561869.14051 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.3525, "high": 0.3674, "low": 0.3449, "close": 0.3593, "volume": 1919464.9, "close_time": 1766606399999, "quote_volume": 682387.90354, "trades": 6706, "taker_buy_base": 922273.3, "taker_buy_quote": 327805.67063 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.3589, "high": 0.3762, "low": 0.3501, "close": 0.3718, "volume": 1111659.7, "close_time": 1766620799999, "quote_volume": 400500.94498, "trades": 4033, "taker_buy_base": 605989.5, "taker_buy_quote": 218174.6921 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.3717, "high": 0.4143, "low": 0.3663, "close": 0.3953, "volume": 4112188.6, "close_time": 1766635199999, "quote_volume": 1612327.40758, "trades": 11728, "taker_buy_base": 2050478.7, "taker_buy_quote": 802851.61129 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.395, "high": 0.4035, "low": 0.3785, "close": 0.388, "volume": 1894095.1, "close_time": 1766649599999, "quote_volume": 741821.99961, "trades": 5755, "taker_buy_base": 926717.5, "taker_buy_quote": 362578.01846 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.3874, "high": 0.3923, "low": 0.3579, "close": 0.3608, "volume": 2098219.5, "close_time": 1766663999999, "quote_volume": 796564.28717, "trades": 5623, "taker_buy_base": 1049300.7, "taker_buy_quote": 398100.36181 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.3606, "high": 0.3727, "low": 0.3477, "close": 0.3658, "volume": 2764665.1, "close_time": 1766678399999, "quote_volume": 995183.17058, "trades": 8021, "taker_buy_base": 1263495.0, "taker_buy_quote": 455404.73353 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.3651, "high": 0.3651, "low": 0.349, "close": 0.3502, "volume": 600414.2, "close_time": 1766692799999, "quote_volume": 213859.18329, "trades": 1986, "taker_buy_base": 274673.8, "taker_buy_quote": 97645.75127 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.3501, "high": 0.3596, "low": 0.338, "close": 0.3405, "volume": 984797.9, "close_time": 1766707199999, "quote_volume": 342862.13241, "trades": 2745, "taker_buy_base": 502462.7, "taker_buy_quote": 175056.98601 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.3404, "high": 0.3435, "low": 0.3231, "close": 0.3295, "volume": 1036597.2, "close_time": 1766721599999, "quote_volume": 343135.97797, "trades": 3301, "taker_buy_base": 464549.5, "taker_buy_quote": 153859.67359 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.3296, "high": 0.3505, "low": 0.3219, "close": 0.3387, "volume": 1113757.5, "close_time": 1766735999999, "quote_volume": 373327.8042, "trades": 4297, "taker_buy_base": 542111.0, "taker_buy_quote": 181885.53192 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.3388, "high": 0.3547, "low": 0.3319, "close": 0.3476, "volume": 895593.2, "close_time": 1766750399999, "quote_volume": 306622.96559, "trades": 2864, "taker_buy_base": 341550.8, "taker_buy_quote": 116791.43983 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.3476, "high": 0.376, "low": 0.3396, "close": 0.3729, "volume": 1709645.5, "close_time": 1766764799999, "quote_volume": 608740.62519, "trades": 5986, "taker_buy_base": 911035.5, "taker_buy_quote": 325216.04293 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.3729, "high": 0.3776, "low": 0.3559, "close": 0.3591, "volume": 1226325.6, "close_time": 1766779199999, "quote_volume": 450350.21915, "trades": 4175, "taker_buy_base": 550800.6, "taker_buy_quote": 202476.64859 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.3595, "high": 0.4067, "low": 0.3566, "close": 0.3912, "volume": 1252027.7, "close_time": 1766793599999, "quote_volume": 481637.48706, "trades": 4111, "taker_buy_base": 640128.7, "taker_buy_quote": 246318.09266 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.3909, "high": 0.4167, "low": 0.3766, "close": 0.3919, "volume": 1972486.1, "close_time": 1766807999999, "quote_volume": 778378.43879, "trades": 8098, "taker_buy_base": 941876.5, "taker_buy_quote": 372387.11331 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.3917, "high": 0.4228, "low": 0.3864, "close": 0.4133, "volume": 1538645.8, "close_time": 1766822399999, "quote_volume": 627464.30728, "trades": 6310, "taker_buy_base": 797543.4, "taker_buy_quote": 325506.03976 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.413, "high": 0.4225, "low": 0.3887, "close": 0.3904, "volume": 1666182.4, "close_time": 1766836799999, "quote_volume": 675781.84913, "trades": 6621, "taker_buy_base": 818151.7, "taker_buy_quote": 332400.3304 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.39, "high": 0.4028, "low": 0.3779, "close": 0.4028, "volume": 1087483.7, "close_time": 1766851199999, "quote_volume": 423437.17031, "trades": 4110, "taker_buy_base": 550013.2, "taker_buy_quote": 214243.75835 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.4022, "high": 0.4089, "low": 0.3905, "close": 0.3981, "volume": 859634.7, "close_time": 1766865599999, "quote_volume": 343473.49867, "trades": 3710, "taker_buy_base": 415477.8, "taker_buy_quote": 166120.07546 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.398, "high": 0.4072, "low": 0.3922, "close": 0.3958, "volume": 658303.1, "close_time": 1766879999999, "quote_volume": 263538.27596, "trades": 2360, "taker_buy_base": 337842.5, "taker_buy_quote": 135309.67115 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.3956, "high": 0.4091, "low": 0.3867, "close": 0.4015, "volume": 1225047.2, "close_time": 1766894399999, "quote_volume": 488598.72916, "trades": 4357, "taker_buy_base": 639252.3, "taker_buy_quote": 254916.077 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.4011, "high": 0.4034, "low": 0.3914, "close": 0.4007, "volume": 732659.3, "close_time": 1766908799999, "quote_volume": 291236.9356, "trades": 2404, "taker_buy_base": 380563.2, "taker_buy_quote": 151092.5448 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.4003, "high": 0.4008, "low": 0.381, "close": 0.3834, "volume": 763380.6, "close_time": 1766923199999, "quote_volume": 298738.93053, "trades": 2785, "taker_buy_base": 396897.1, "taker_buy_quote": 155449.63061 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.3828, "high": 0.3892, "low": 0.3723, "close": 0.3747, "volume": 887622.5, "close_time": 1766937599999, "quote_volume": 338354.6208, "trades": 3066, "taker_buy_base": 484336.9, "taker_buy_quote": 184517.88457 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.3747, "high": 0.3809, "low": 0.3621, "close": 0.3659, "volume": 603871.4, "close_time": 1766951999999, "quote_volume": 224360.0627, "trades": 1886, "taker_buy_base": 304138.5, "taker_buy_quote": 112873.61379 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.3655, "high": 0.38, "low": 0.3548, "close": 0.3748, "volume": 738907.4, "close_time": 1766966399999, "quote_volume": 270572.51871, "trades": 2437, "taker_buy_base": 384192.2, "taker_buy_quote": 140902.49611 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.375, "high": 0.3838, "low": 0.3642, "close": 0.3759, "volume": 702090.6, "close_time": 1766980799999, "quote_volume": 262875.74434, "trades": 3044, "taker_buy_base": 338289.0, "taker_buy_quote": 126737.41143 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.3758, "high": 0.3945, "low": 0.3749, "close": 0.3834, "volume": 777346.7, "close_time": 1766995199999, "quote_volume": 298982.15084, "trades": 3015, "taker_buy_base": 392030.7, "taker_buy_quote": 150885.96847 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.3838, "high": 0.3908, "low": 0.3681, "close": 0.386, "volume": 820771.2, "close_time": 1767009599999, "quote_volume": 311848.94431, "trades": 2588, "taker_buy_base": 414621.8, "taker_buy_quote": 157476.37281 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.3866, "high": 0.3939, "low": 0.3671, "close": 0.3689, "volume": 1112824.0, "close_time": 1767023999999, "quote_volume": 424709.53215, "trades": 4523, "taker_buy_base": 552473.7, "taker_buy_quote": 210556.12681 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.3681, "high": 0.4056, "low": 0.3651, "close": 0.403, "volume": 969909.1, "close_time": 1767038399999, "quote_volume": 372897.88846, "trades": 3247, "taker_buy_base": 516719.1, "taker_buy_quote": 199226.69605 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.4028, "high": 0.44, "low": 0.3929, "close": 0.4218, "volume": 2519640.4, "close_time": 1767052799999, "quote_volume": 1049815.21368, "trades": 7009, "taker_buy_base": 1222093.4, "taker_buy_quote": 510197.77326 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.4215, "high": 0.4274, "low": 0.4009, "close": 0.409, "volume": 1105965.6, "close_time": 1767067199999, "quote_volume": 453501.35676, "trades": 3461, "taker_buy_base": 574272.9, "taker_buy_quote": 235503.67986 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.4089, "high": 0.4142, "low": 0.3896, "close": 0.3963, "volume": 713723.4, "close_time": 1767081599999, "quote_volume": 284881.54041, "trades": 3040, "taker_buy_base": 321603.4, "taker_buy_quote": 128460.99807 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.3956, "high": 0.4006, "low": 0.3848, "close": 0.387, "volume": 912738.4, "close_time": 1767095999999, "quote_volume": 357768.35384, "trades": 2855, "taker_buy_base": 455716.8, "taker_buy_quote": 178673.16989 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.387, "high": 0.397, "low": 0.3859, "close": 0.3945, "volume": 376282.0, "close_time": 1767110399999, "quote_volume": 147463.20875, "trades": 1752, "taker_buy_base": 227393.2, "taker_buy_quote": 89093.8753 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.3938, "high": 0.3979, "low": 0.3861, "close": 0.3892, "volume": 566604.3, "close_time": 1767124799999, "quote_volume": 221455.65297, "trades": 2193, "taker_buy_base": 264521.3, "taker_buy_quote": 103235.45964 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.3892, "high": 0.3901, "low": 0.3776, "close": 0.3854, "volume": 823252.8, "close_time": 1767139199999, "quote_volume": 315376.74824, "trades": 1938, "taker_buy_base": 460045.9, "taker_buy_quote": 176503.97573 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.3849, "high": 0.3849, "low": 0.3712, "close": 0.3771, "volume": 418072.6, "close_time": 1767153599999, "quote_volume": 157306.41812, "trades": 1668, "taker_buy_base": 164219.8, "taker_buy_quote": 61820.87655 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.3768, "high": 0.3776, "low": 0.3696, "close": 0.3738, "volume": 387444.5, "close_time": 1767167999999, "quote_volume": 144530.14059, "trades": 1424, "taker_buy_base": 125207.0, "taker_buy_quote": 46686.08183 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.3735, "high": 0.3735, "low": 0.366, "close": 0.3675, "volume": 281105.7, "close_time": 1767182399999, "quote_volume": 103586.68835, "trades": 1017, "taker_buy_base": 170761.3, "taker_buy_quote": 62920.18162 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.3667, "high": 0.3667, "low": 0.3448, "close": 0.3463, "volume": 404761.8, "close_time": 1767196799999, "quote_volume": 144391.06822, "trades": 1705, "taker_buy_base": 205715.8, "taker_buy_quote": 73251.19306 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.3465, "high": 0.366, "low": 0.3417, "close": 0.3606, "volume": 692692.7, "close_time": 1767211199999, "quote_volume": 244416.61985, "trades": 2061, "taker_buy_base": 346543.9, "taker_buy_quote": 122376.29286 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.3604, "high": 0.3608, "low": 0.3462, "close": 0.3463, "volume": 411698.9, "close_time": 1767225599999, "quote_volume": 145703.06697, "trades": 1018, "taker_buy_base": 194495.0, "taker_buy_quote": 68960.28665 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.3481, "high": 0.3484, "low": 0.332, "close": 0.3432, "volume": 618531.7, "close_time": 1767239999999, "quote_volume": 209936.09513, "trades": 1827, "taker_buy_base": 308287.6, "taker_buy_quote": 104694.8525 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.3431, "high": 0.344, "low": 0.3375, "close": 0.34, "volume": 189558.2, "close_time": 1767254399999, "quote_volume": 64610.95629, "trades": 649, "taker_buy_base": 76990.6, "taker_buy_quote": 26242.96434 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.3399, "high": 0.3589, "low": 0.338, "close": 0.3541, "volume": 328344.1, "close_time": 1767268799999, "quote_volume": 114789.75793, "trades": 1260, "taker_buy_base": 147709.3, "taker_buy_quote": 51620.43289 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.354, "high": 0.3626, "low": 0.3464, "close": 0.3555, "volume": 760171.2, "close_time": 1767283199999, "quote_volume": 268972.41166, "trades": 1819, "taker_buy_base": 423462.0, "taker_buy_quote": 149863.87826 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.3558, "high": 0.3588, "low": 0.3505, "close": 0.3554, "volume": 206197.6, "close_time": 1767297599999, "quote_volume": 73146.68454, "trades": 744, "taker_buy_base": 103683.6, "taker_buy_quote": 36799.52327 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.3551, "high": 0.3551, "low": 0.3467, "close": 0.3474, "volume": 237147.7, "close_time": 1767311999999, "quote_volume": 82912.332, "trades": 645, "taker_buy_base": 93275.4, "taker_buy_quote": 32585.90424 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.3478, "high": 0.3729, "low": 0.3456, "close": 0.3628, "volume": 836401.3, "close_time": 1767326399999, "quote_volume": 301404.3341, "trades": 4264, "taker_buy_base": 431041.8, "taker_buy_quote": 155115.51566 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.3629, "high": 0.3675, "low": 0.3561, "close": 0.3647, "volume": 295577.7, "close_time": 1767340799999, "quote_volume": 106956.49517, "trades": 1187, "taker_buy_base": 142871.3, "taker_buy_quote": 51708.49362 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.3644, "high": 0.3644, "low": 0.3497, "close": 0.3517, "volume": 227646.5, "close_time": 1767355199999, "quote_volume": 81153.34525, "trades": 848, "taker_buy_base": 67601.5, "taker_buy_quote": 24071.67214 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.3517, "high": 0.3565, "low": 0.349, "close": 0.3541, "volume": 276136.7, "close_time": 1767369599999, "quote_volume": 97392.59475, "trades": 922, "taker_buy_base": 109974.6, "taker_buy_quote": 38795.10864 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.3542, "high": 0.3614, "low": 0.3526, "close": 0.3556, "volume": 447717.5, "close_time": 1767383999999, "quote_volume": 159885.98709, "trades": 1318, "taker_buy_base": 228868.4, "taker_buy_quote": 81754.67106 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.3555, "high": 0.3628, "low": 0.3526, "close": 0.3614, "volume": 308294.8, "close_time": 1767398399999, "quote_volume": 110124.58823, "trades": 786, "taker_buy_base": 133346.8, "taker_buy_quote": 47555.6326 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.3619, "high": 0.3722, "low": 0.3581, "close": 0.3634, "volume": 966807.9, "close_time": 1767412799999, "quote_volume": 353196.15671, "trades": 3885, "taker_buy_base": 490620.7, "taker_buy_quote": 179233.9787 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.3636, "high": 0.3669, "low": 0.3463, "close": 0.35, "volume": 270228.8, "close_time": 1767427199999, "quote_volume": 96568.62851, "trades": 1168, "taker_buy_base": 133727.2, "taker_buy_quote": 48046.92639 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.3501, "high": 0.3569, "low": 0.3497, "close": 0.351, "volume": 212087.4, "close_time": 1767441599999, "quote_volume": 74763.43297, "trades": 687, "taker_buy_base": 48312.3, "taker_buy_quote": 17004.65303 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.3507, "high": 0.3571, "low": 0.3502, "close": 0.355, "volume": 200837.8, "close_time": 1767455999999, "quote_volume": 71016.00765, "trades": 613, "taker_buy_base": 132004.9, "taker_buy_quote": 46682.39905 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.355, "high": 0.3572, "low": 0.3452, "close": 0.35, "volume": 408286.2, "close_time": 1767470399999, "quote_volume": 142728.27967, "trades": 984, "taker_buy_base": 212696.1, "taker_buy_quote": 74224.71203 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.3496, "high": 0.3559, "low": 0.3477, "close": 0.3558, "volume": 119980.8, "close_time": 1767484799999, "quote_volume": 42196.58473, "trades": 365, "taker_buy_base": 42666.5, "taker_buy_quote": 15008.54334 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.3556, "high": 0.358, "low": 0.3491, "close": 0.351, "volume": 236439.8, "close_time": 1767499199999, "quote_volume": 83380.85673, "trades": 865, "taker_buy_base": 122859.2, "taker_buy_quote": 43433.97627 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.351, "high": 0.3522, "low": 0.3461, "close": 0.3517, "volume": 231301.1, "close_time": 1767513599999, "quote_volume": 80864.47246, "trades": 632, "taker_buy_base": 152264.0, "taker_buy_quote": 53218.52263 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.3518, "high": 0.3521, "low": 0.3468, "close": 0.3487, "volume": 149688.5, "close_time": 1767527999999, "quote_volume": 52259.59053, "trades": 470, "taker_buy_base": 90276.8, "taker_buy_quote": 31497.35521 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.3485, "high": 0.3537, "low": 0.3473, "close": 0.3528, "volume": 296001.8, "close_time": 1767542399999, "quote_volume": 103741.26675, "trades": 873, "taker_buy_base": 131847.1, "taker_buy_quote": 46247.04538 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.3529, "high": 0.3587, "low": 0.3479, "close": 0.3498, "volume": 276053.2, "close_time": 1767556799999, "quote_volume": 97580.57127, "trades": 853, "taker_buy_base": 135217.2, "taker_buy_quote": 47817.40783 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.3494, "high": 0.3544, "low": 0.3486, "close": 0.353, "volume": 91163.4, "close_time": 1767571199999, "quote_volume": 32041.7876, "trades": 320, "taker_buy_base": 48056.9, "taker_buy_quote": 16893.96803 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.353, "high": 0.3544, "low": 0.3477, "close": 0.3488, "volume": 162511.6, "close_time": 1767585599999, "quote_volume": 57146.422, "trades": 614, "taker_buy_base": 56286.6, "taker_buy_quote": 19768.67713 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.3485, "high": 0.3494, "low": 0.3407, "close": 0.3454, "volume": 197134.5, "close_time": 1767599999999, "quote_volume": 68025.51936, "trades": 839, "taker_buy_base": 101380.2, "taker_buy_quote": 34992.15906 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.3452, "high": 0.3463, "low": 0.3388, "close": 0.3448, "volume": 156104.9, "close_time": 1767614399999, "quote_volume": 53583.28585, "trades": 704, "taker_buy_base": 80394.4, "taker_buy_quote": 27597.09654 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.3446, "high": 0.3476, "low": 0.3408, "close": 0.3431, "volume": 291762.6, "close_time": 1767628799999, "quote_volume": 100166.48935, "trades": 1057, "taker_buy_base": 143487.1, "taker_buy_quote": 49247.09216 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.343, "high": 0.35, "low": 0.3375, "close": 0.3461, "volume": 330576.7, "close_time": 1767643199999, "quote_volume": 114064.75064, "trades": 1084, "taker_buy_base": 154556.3, "taker_buy_quote": 53406.57067 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.346, "high": 0.3516, "low": 0.3446, "close": 0.3461, "volume": 145064.9, "close_time": 1767657599999, "quote_volume": 50358.43595, "trades": 559, "taker_buy_base": 86850.4, "taker_buy_quote": 30141.53351 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.346, "high": 0.3588, "low": 0.3433, "close": 0.3501, "volume": 305940.4, "close_time": 1767671999999, "quote_volume": 107790.29392, "trades": 1094, "taker_buy_base": 161401.8, "taker_buy_quote": 56793.9042 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.3494, "high": 0.3546, "low": 0.3459, "close": 0.3488, "volume": 347764.8, "close_time": 1767686399999, "quote_volume": 121940.34758, "trades": 825, "taker_buy_base": 168723.6, "taker_buy_quote": 59131.09232 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.3491, "high": 0.3516, "low": 0.3451, "close": 0.3475, "volume": 364424.5, "close_time": 1767700799999, "quote_volume": 126746.77769, "trades": 713, "taker_buy_base": 180213.1, "taker_buy_quote": 62665.78772 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.3473, "high": 0.357, "low": 0.3462, "close": 0.3492, "volume": 598000.1, "close_time": 1767715199999, "quote_volume": 210559.49698, "trades": 1258, "taker_buy_base": 293737.7, "taker_buy_quote": 103445.30164 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.3494, "high": 0.3494, "low": 0.3366, "close": 0.3431, "volume": 332832.3, "close_time": 1767729599999, "quote_volume": 113899.56047, "trades": 943, "taker_buy_base": 180714.1, "taker_buy_quote": 61781.66568 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.3434, "high": 0.3527, "low": 0.3432, "close": 0.3515, "volume": 180733.7, "close_time": 1767743999999, "quote_volume": 63204.93009, "trades": 453, "taker_buy_base": 84333.7, "taker_buy_quote": 29454.58609 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.3519, "high": 0.3521, "low": 0.338, "close": 0.3416, "volume": 102578.6, "close_time": 1767758399999, "quote_volume": 35267.90045, "trades": 458, "taker_buy_base": 48586.4, "taker_buy_quote": 16680.42904 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.3416, "high": 0.3425, "low": 0.3387, "close": 0.3416, "volume": 37497.7, "close_time": 1767772799999, "quote_volume": 12774.12523, "trades": 180, "taker_buy_base": 21204.0, "taker_buy_quote": 7219.96261 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.3416, "high": 0.3421, "low": 0.3339, "close": 0.341, "volume": 150205.5, "close_time": 1767787199999, "quote_volume": 50766.50189, "trades": 606, "taker_buy_base": 40693.5, "taker_buy_quote": 13777.40856 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.341, "high": 0.341, "low": 0.3259, "close": 0.3279, "volume": 124077.5, "close_time": 1767801599999, "quote_volume": 41142.03548, "trades": 445, "taker_buy_base": 57766.0, "taker_buy_quote": 19131.23694 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.3279, "high": 0.3306, "low": 0.3261, "close": 0.3288, "volume": 112392.3, "close_time": 1767815999999, "quote_volume": 36868.21134, "trades": 393, "taker_buy_base": 47609.6, "taker_buy_quote": 15627.49335 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.3282, "high": 0.3294, "low": 0.3203, "close": 0.3243, "volume": 160773.6, "close_time": 1767830399999, "quote_volume": 52183.35015, "trades": 458, "taker_buy_base": 71769.4, "taker_buy_quote": 23297.75555 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.3241, "high": 0.3257, "low": 0.3112, "close": 0.3132, "volume": 261104.1, "close_time": 1767844799999, "quote_volume": 83227.36306, "trades": 977, "taker_buy_base": 152320.0, "taker_buy_quote": 48431.62585 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.313, "high": 0.3158, "low": 0.3076, "close": 0.3121, "volume": 210222.2, "close_time": 1767859199999, "quote_volume": 65714.97516, "trades": 602, "taker_buy_base": 134417.6, "taker_buy_quote": 42013.30224 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.3119, "high": 0.3142, "low": 0.3061, "close": 0.3094, "volume": 121684.9, "close_time": 1767873599999, "quote_volume": 37706.96942, "trades": 421, "taker_buy_base": 55305.7, "taker_buy_quote": 17148.43654 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.3088, "high": 0.3129, "low": 0.3044, "close": 0.3129, "volume": 193559.9, "close_time": 1767887999999, "quote_volume": 59622.64907, "trades": 552, "taker_buy_base": 102753.4, "taker_buy_quote": 31684.4484 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.3133, "high": 0.316, "low": 0.3093, "close": 0.3105, "volume": 207275.5, "close_time": 1767902399999, "quote_volume": 64967.99964, "trades": 609, "taker_buy_base": 104083.9, "taker_buy_quote": 32612.39308 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.3104, "high": 0.3124, "low": 0.3076, "close": 0.3124, "volume": 100798.3, "close_time": 1767916799999, "quote_volume": 31238.13653, "trades": 255, "taker_buy_base": 59007.4, "taker_buy_quote": 18295.91531 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.3123, "high": 0.3127, "low": 0.3026, "close": 0.307, "volume": 219719.7, "close_time": 1767931199999, "quote_volume": 67490.6415, "trades": 756, "taker_buy_base": 108359.8, "taker_buy_quote": 33205.52112 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.307, "high": 0.3102, "low": 0.3059, "close": 0.3088, "volume": 62980.2, "close_time": 1767945599999, "quote_volume": 19377.21871, "trades": 298, "taker_buy_base": 37960.8, "taker_buy_quote": 11684.68101 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.3089, "high": 0.3096, "low": 0.3026, "close": 0.306, "volume": 130978.1, "close_time": 1767959999999, "quote_volume": 40095.73976, "trades": 380, "taker_buy_base": 74654.4, "taker_buy_quote": 22873.43706 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.3066, "high": 0.312, "low": 0.3017, "close": 0.3078, "volume": 229397.3, "close_time": 1767974399999, "quote_volume": 70337.44226, "trades": 671, "taker_buy_base": 139369.5, "taker_buy_quote": 42772.86279 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.3077, "high": 0.3104, "low": 0.3025, "close": 0.3035, "volume": 190176.4, "close_time": 1767988799999, "quote_volume": 58376.16062, "trades": 580, "taker_buy_base": 88353.3, "taker_buy_quote": 27082.00001 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.3033, "high": 0.3191, "low": 0.3031, "close": 0.3167, "volume": 416598.0, "close_time": 1768003199999, "quote_volume": 130178.01593, "trades": 1821, "taker_buy_base": 210454.0, "taker_buy_quote": 65688.26913 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.3167, "high": 0.3414, "low": 0.3143, "close": 0.3395, "volume": 750362.2, "close_time": 1768017599999, "quote_volume": 243140.69163, "trades": 3455, "taker_buy_base": 394101.7, "taker_buy_quote": 128000.82199 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.3392, "high": 0.3472, "low": 0.3256, "close": 0.3259, "volume": 1313562.9, "close_time": 1768031999999, "quote_volume": 442689.08993, "trades": 6677, "taker_buy_base": 656429.2, "taker_buy_quote": 221379.35315 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.3257, "high": 0.3349, "low": 0.3154, "close": 0.3278, "volume": 738252.1, "close_time": 1768046399999, "quote_volume": 239733.92324, "trades": 4035, "taker_buy_base": 338165.6, "taker_buy_quote": 109873.39119 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.3277, "high": 0.3299, "low": 0.321, "close": 0.3236, "volume": 405670.1, "close_time": 1768060799999, "quote_volume": 132221.22139, "trades": 1211, "taker_buy_base": 184927.4, "taker_buy_quote": 60238.2795 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.324, "high": 0.3361, "low": 0.3212, "close": 0.3311, "volume": 497296.7, "close_time": 1768075199999, "quote_volume": 162555.82292, "trades": 1821, "taker_buy_base": 277483.1, "taker_buy_quote": 90599.90198 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.3311, "high": 0.3316, "low": 0.3232, "close": 0.3292, "volume": 248328.8, "close_time": 1768089599999, "quote_volume": 81335.66932, "trades": 659, "taker_buy_base": 100594.2, "taker_buy_quote": 32986.13588 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.3285, "high": 0.3323, "low": 0.3176, "close": 0.3232, "volume": 663780.6, "close_time": 1768103999999, "quote_volume": 214968.04971, "trades": 2016, "taker_buy_base": 335817.5, "taker_buy_quote": 108959.9862 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.3233, "high": 0.3241, "low": 0.3193, "close": 0.3211, "volume": 215774.6, "close_time": 1768118399999, "quote_volume": 69413.85356, "trades": 680, "taker_buy_base": 98351.5, "taker_buy_quote": 31653.7241 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.3216, "high": 0.3222, "low": 0.3177, "close": 0.3219, "volume": 185941.0, "close_time": 1768132799999, "quote_volume": 59541.50885, "trades": 422, "taker_buy_base": 77463.2, "taker_buy_quote": 24800.53975 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.3218, "high": 0.322, "low": 0.3171, "close": 0.3186, "volume": 163392.1, "close_time": 1768147199999, "quote_volume": 52328.86981, "trades": 409, "taker_buy_base": 70408.3, "taker_buy_quote": 22530.29992 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.3187, "high": 0.323, "low": 0.3174, "close": 0.3178, "volume": 254464.3, "close_time": 1768161599999, "quote_volume": 81311.78401, "trades": 496, "taker_buy_base": 164218.8, "taker_buy_quote": 52446.03841 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.3177, "high": 0.3182, "low": 0.3078, "close": 0.3117, "volume": 246362.6, "close_time": 1768175999999, "quote_volume": 77133.92534, "trades": 595, "taker_buy_base": 110258.1, "taker_buy_quote": 34516.07632 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.3116, "high": 0.323, "low": 0.3108, "close": 0.3159, "volume": 708662.4, "close_time": 1768190399999, "quote_volume": 225526.10505, "trades": 4083, "taker_buy_base": 433458.2, "taker_buy_quote": 137925.86242 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.3159, "high": 0.3168, "low": 0.3092, "close": 0.3094, "volume": 292471.6, "close_time": 1768204799999, "quote_volume": 91677.72415, "trades": 939, "taker_buy_base": 80915.3, "taker_buy_quote": 25376.84868 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.3092, "high": 0.3114, "low": 0.3025, "close": 0.3039, "volume": 458244.3, "close_time": 1768219199999, "quote_volume": 140235.95055, "trades": 833, "taker_buy_base": 236430.4, "taker_buy_quote": 72291.50424 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.3037, "high": 0.311, "low": 0.3012, "close": 0.31, "volume": 269869.6, "close_time": 1768233599999, "quote_volume": 82428.17351, "trades": 701, "taker_buy_base": 137392.1, "taker_buy_quote": 41962.8296 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.31, "high": 0.3111, "low": 0.3054, "close": 0.3074, "volume": 166440.9, "close_time": 1768247999999, "quote_volume": 51261.60854, "trades": 447, "taker_buy_base": 79920.0, "taker_buy_quote": 24609.43144 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.3072, "high": 0.3188, "low": 0.3018, "close": 0.3179, "volume": 379071.8, "close_time": 1768262399999, "quote_volume": 117876.47333, "trades": 1218, "taker_buy_base": 217245.4, "taker_buy_quote": 67666.80489 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.3178, "high": 0.3281, "low": 0.3129, "close": 0.3164, "volume": 563583.1, "close_time": 1768276799999, "quote_volume": 179995.56515, "trades": 2268, "taker_buy_base": 224714.0, "taker_buy_quote": 71973.73407 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.3163, "high": 0.318, "low": 0.3125, "close": 0.3131, "volume": 173688.0, "close_time": 1768291199999, "quote_volume": 54729.4128, "trades": 697, "taker_buy_base": 83435.1, "taker_buy_quote": 26270.03226 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.313, "high": 0.3206, "low": 0.3113, "close": 0.3192, "volume": 178246.3, "close_time": 1768305599999, "quote_volume": 56032.70405, "trades": 648, "taker_buy_base": 84926.2, "taker_buy_quote": 26774.96958 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.3188, "high": 0.3208, "low": 0.3135, "close": 0.3208, "volume": 595147.1, "close_time": 1768319999999, "quote_volume": 188171.61007, "trades": 1465, "taker_buy_base": 259906.4, "taker_buy_quote": 82087.00757 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.3202, "high": 0.322, "low": 0.3182, "close": 0.3209, "volume": 269861.0, "close_time": 1768334399999, "quote_volume": 86286.39999, "trades": 910, "taker_buy_base": 127073.2, "taker_buy_quote": 40639.58337 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.3206, "high": 0.3309, "low": 0.3189, "close": 0.3281, "volume": 255186.0, "close_time": 1768348799999, "quote_volume": 83043.00342, "trades": 850, "taker_buy_base": 127123.4, "taker_buy_quote": 41390.86921 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.328, "high": 0.3291, "low": 0.3225, "close": 0.3263, "volume": 203568.7, "close_time": 1768363199999, "quote_volume": 66145.51616, "trades": 657, "taker_buy_base": 98341.8, "taker_buy_quote": 31961.79884 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.3261, "high": 0.3275, "low": 0.3224, "close": 0.3233, "volume": 286944.3, "close_time": 1768377599999, "quote_volume": 93252.16799, "trades": 648, "taker_buy_base": 141464.8, "taker_buy_quote": 45975.11357 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.3234, "high": 0.3279, "low": 0.3229, "close": 0.3242, "volume": 270127.8, "close_time": 1768391999999, "quote_volume": 87935.54151, "trades": 524, "taker_buy_base": 71200.7, "taker_buy_quote": 23157.49938 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.3245, "high": 0.3331, "low": 0.3242, "close": 0.3319, "volume": 256775.6, "close_time": 1768406399999, "quote_volume": 84154.42149, "trades": 777, "taker_buy_base": 96678.2, "taker_buy_quote": 31692.88363 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.3324, "high": 0.3416, "low": 0.3236, "close": 0.3299, "volume": 403648.7, "close_time": 1768420799999, "quote_volume": 133962.55537, "trades": 1272, "taker_buy_base": 193286.8, "taker_buy_quote": 64200.86506 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.3301, "high": 0.3334, "low": 0.3224, "close": 0.3247, "volume": 99842.6, "close_time": 1768435199999, "quote_volume": 32679.9046, "trades": 492, "taker_buy_base": 38395.3, "taker_buy_quote": 12572.65974 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.3241, "high": 0.3241, "low": 0.3099, "close": 0.3114, "volume": 236810.3, "close_time": 1768449599999, "quote_volume": 75206.60037, "trades": 1167, "taker_buy_base": 111839.2, "taker_buy_quote": 35649.45783 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.3111, "high": 0.3157, "low": 0.3099, "close": 0.3153, "volume": 125845.7, "close_time": 1768463999999, "quote_volume": 39387.57602, "trades": 475, "taker_buy_base": 46034.2, "taker_buy_quote": 14421.95637 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.3153, "high": 0.3187, "low": 0.3136, "close": 0.315, "volume": 194224.7, "close_time": 1768478399999, "quote_volume": 61254.84622, "trades": 396, "taker_buy_base": 91714.2, "taker_buy_quote": 28945.65025 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.3149, "high": 0.3168, "low": 0.3002, "close": 0.3035, "volume": 122195.9, "close_time": 1768492799999, "quote_volume": 37811.07776, "trades": 488, "taker_buy_base": 68247.4, "taker_buy_quote": 21167.00273 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.3046, "high": 0.3048, "low": 0.29, "close": 0.2923, "volume": 220818.0, "close_time": 1768507199999, "quote_volume": 65659.80667, "trades": 830, "taker_buy_base": 87272.3, "taker_buy_quote": 26058.7216 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.2918, "high": 0.2939, "low": 0.2889, "close": 0.2934, "volume": 143602.4, "close_time": 1768521599999, "quote_volume": 41944.65764, "trades": 507, "taker_buy_base": 48848.0, "taker_buy_quote": 14256.40456 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.2934, "high": 0.3108, "low": 0.2926, "close": 0.3031, "volume": 1573008.5, "close_time": 1768535999999, "quote_volume": 477366.61454, "trades": 13207, "taker_buy_base": 793418.8, "taker_buy_quote": 240953.81145 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.303, "high": 0.303, "low": 0.2893, "close": 0.2913, "volume": 419924.0, "close_time": 1768550399999, "quote_volume": 123925.87652, "trades": 2031, "taker_buy_base": 193297.6, "taker_buy_quote": 57045.25968 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.2913, "high": 0.2955, "low": 0.2897, "close": 0.2917, "volume": 102313.5, "close_time": 1768564799999, "quote_volume": 29896.49173, "trades": 376, "taker_buy_base": 46038.7, "taker_buy_quote": 13454.79548 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.2917, "high": 0.2946, "low": 0.2855, "close": 0.2878, "volume": 175247.3, "close_time": 1768579199999, "quote_volume": 51063.56343, "trades": 626, "taker_buy_base": 95549.2, "taker_buy_quote": 27838.40341 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.2879, "high": 0.2944, "low": 0.2875, "close": 0.2942, "volume": 94075.1, "close_time": 1768593599999, "quote_volume": 27347.14818, "trades": 321, "taker_buy_base": 41488.3, "taker_buy_quote": 12070.35189 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.2939, "high": 0.3012, "low": 0.2918, "close": 0.2995, "volume": 276535.0, "close_time": 1768607999999, "quote_volume": 82017.6419, "trades": 1127, "taker_buy_base": 118169.9, "taker_buy_quote": 34978.00304 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.2994, "high": 0.3085, "low": 0.298, "close": 0.3022, "volume": 786487.3, "close_time": 1768622399999, "quote_volume": 238461.63526, "trades": 5553, "taker_buy_base": 396017.7, "taker_buy_quote": 120320.44025 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.3022, "high": 0.3023, "low": 0.2967, "close": 0.2972, "volume": 141859.6, "close_time": 1768636799999, "quote_volume": 42531.21749, "trades": 802, "taker_buy_base": 46080.7, "taker_buy_quote": 13813.67389 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.2971, "high": 0.2983, "low": 0.2935, "close": 0.2962, "volume": 378272.1, "close_time": 1768651199999, "quote_volume": 112003.41507, "trades": 621, "taker_buy_base": 233713.3, "taker_buy_quote": 69187.59941 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.2959, "high": 0.2999, "low": 0.2951, "close": 0.2985, "volume": 303557.8, "close_time": 1768665599999, "quote_volume": 90184.73787, "trades": 599, "taker_buy_base": 98439.7, "taker_buy_quote": 29239.02736 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.2985, "high": 0.303, "low": 0.2961, "close": 0.3002, "volume": 164387.8, "close_time": 1768679999999, "quote_volume": 49317.79424, "trades": 663, "taker_buy_base": 68445.6, "taker_buy_quote": 20496.67958 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.2999, "high": 0.3017, "low": 0.297, "close": 0.2986, "volume": 151393.5, "close_time": 1768694399999, "quote_volume": 45346.88239, "trades": 436, "taker_buy_base": 110584.1, "taker_buy_quote": 33134.00985 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.2985, "high": 0.2986, "low": 0.2901, "close": 0.2914, "volume": 173878.8, "close_time": 1768708799999, "quote_volume": 51118.17075, "trades": 753, "taker_buy_base": 40435.9, "taker_buy_quote": 11874.93535 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.2912, "high": 0.2935, "low": 0.2904, "close": 0.2908, "volume": 52248.6, "close_time": 1768723199999, "quote_volume": 15238.39991, "trades": 231, "taker_buy_base": 22305.1, "taker_buy_quote": 6504.49011 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.2908, "high": 0.294, "low": 0.2899, "close": 0.2916, "volume": 50852.9, "close_time": 1768737599999, "quote_volume": 14836.54077, "trades": 190, "taker_buy_base": 18740.5, "taker_buy_quote": 5475.09571 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.2917, "high": 0.2935, "low": 0.29, "close": 0.2912, "volume": 77216.1, "close_time": 1768751999999, "quote_volume": 22489.74078, "trades": 300, "taker_buy_base": 39809.5, "taker_buy_quote": 11593.49521 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.2913, "high": 0.2936, "low": 0.2901, "close": 0.2908, "volume": 78150.0, "close_time": 1768766399999, "quote_volume": 22780.2166, "trades": 278, "taker_buy_base": 33048.7, "taker_buy_quote": 9622.14225 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.2906, "high": 0.2926, "low": 0.2772, "close": 0.2778, "volume": 245666.5, "close_time": 1768780799999, "quote_volume": 69768.11969, "trades": 850, "taker_buy_base": 107445.5, "taker_buy_quote": 30678.13368 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2786, "high": 0.2787, "low": 0.2544, "close": 0.2703, "volume": 1399159.9, "close_time": 1768795199999, "quote_volume": 373036.63612, "trades": 6035, "taker_buy_base": 702809.2, "taker_buy_quote": 187271.03872 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.2701, "high": 0.2709, "low": 0.2635, "close": 0.2695, "volume": 111305.0, "close_time": 1768809599999, "quote_volume": 29734.23091, "trades": 425, "taker_buy_base": 53658.5, "taker_buy_quote": 14311.194 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.2695, "high": 0.2955, "low": 0.2681, "close": 0.2953, "volume": 698417.1, "close_time": 1768823999999, "quote_volume": 198064.85254, "trades": 4379, "taker_buy_base": 386693.0, "taker_buy_quote": 109909.81145 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.295, "high": 0.3118, "low": 0.2806, "close": 0.2827, "volume": 1578020.6, "close_time": 1768838399999, "quote_volume": 468182.97701, "trades": 12150, "taker_buy_base": 689649.8, "taker_buy_quote": 205501.14941 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.2826, "high": 0.3075, "low": 0.2802, "close": 0.2968, "volume": 672586.9, "close_time": 1768852799999, "quote_volume": 198090.15021, "trades": 3447, "taker_buy_base": 322411.4, "taker_buy_quote": 94808.90321 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.2965, "high": 0.3053, "low": 0.2894, "close": 0.2945, "volume": 365887.9, "close_time": 1768867199999, "quote_volume": 108565.39787, "trades": 1712, "taker_buy_base": 206558.2, "taker_buy_quote": 61214.20171 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.2949, "high": 0.3006, "low": 0.2842, "close": 0.2865, "volume": 654285.4, "close_time": 1768881599999, "quote_volume": 189614.9227, "trades": 2680, "taker_buy_base": 271857.7, "taker_buy_quote": 78917.41009 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.2859, "high": 0.2908, "low": 0.2795, "close": 0.2831, "volume": 423177.1, "close_time": 1768895999999, "quote_volume": 120492.97553, "trades": 1647, "taker_buy_base": 208348.6, "taker_buy_quote": 59164.22431 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.283, "high": 0.2854, "low": 0.2797, "close": 0.2824, "volume": 255963.0, "close_time": 1768910399999, "quote_volume": 72282.21877, "trades": 838, "taker_buy_base": 112599.9, "taker_buy_quote": 31793.46186 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.2821, "high": 0.2826, "low": 0.2746, "close": 0.2759, "volume": 282825.9, "close_time": 1768924799999, "quote_volume": 78820.25413, "trades": 982, "taker_buy_base": 129604.1, "taker_buy_quote": 36081.07676 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.276, "high": 0.2788, "low": 0.2699, "close": 0.2718, "volume": 172554.9, "close_time": 1768939199999, "quote_volume": 47101.71987, "trades": 722, "taker_buy_base": 64623.6, "taker_buy_quote": 17647.61893 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.2717, "high": 0.2735, "low": 0.2669, "close": 0.2708, "volume": 169923.4, "close_time": 1768953599999, "quote_volume": 45786.87223, "trades": 713, "taker_buy_base": 86434.7, "taker_buy_quote": 23266.86389 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.2706, "high": 0.28, "low": 0.2692, "close": 0.2733, "volume": 436277.5, "close_time": 1768967999999, "quote_volume": 120095.4315, "trades": 2111, "taker_buy_base": 209070.1, "taker_buy_quote": 57521.73863 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.2733, "high": 0.2801, "low": 0.2729, "close": 0.2791, "volume": 132594.2, "close_time": 1768982399999, "quote_volume": 36766.78331, "trades": 495, "taker_buy_base": 66542.2, "taker_buy_quote": 18431.36408 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.279, "high": 0.279, "low": 0.2731, "close": 0.2734, "volume": 103275.1, "close_time": 1768996799999, "quote_volume": 28391.24093, "trades": 326, "taker_buy_base": 43407.5, "taker_buy_quote": 11938.67125 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.2732, "high": 0.2795, "low": 0.2699, "close": 0.2778, "volume": 277881.0, "close_time": 1769011199999, "quote_volume": 76579.05751, "trades": 1014, "taker_buy_base": 114685.5, "taker_buy_quote": 31583.71699 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.2774, "high": 0.2784, "low": 0.2639, "close": 0.2777, "volume": 279386.5, "close_time": 1769025599999, "quote_volume": 75666.21933, "trades": 1432, "taker_buy_base": 143288.1, "taker_buy_quote": 38798.84806 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.2779, "high": 0.2786, "low": 0.2726, "close": 0.2731, "volume": 80740.1, "close_time": 1769039999999, "quote_volume": 22284.02393, "trades": 455, "taker_buy_base": 42087.1, "taker_buy_quote": 11621.87619 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.2731, "high": 0.2737, "low": 0.2684, "close": 0.2689, "volume": 113499.8, "close_time": 1769054399999, "quote_volume": 30757.36642, "trades": 407, "taker_buy_base": 33458.9, "taker_buy_quote": 9087.05289 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.269, "high": 0.2708, "low": 0.2677, "close": 0.269, "volume": 201342.5, "close_time": 1769068799999, "quote_volume": 54219.26906, "trades": 541, "taker_buy_base": 74669.8, "taker_buy_quote": 20091.22657 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.2687, "high": 0.2709, "low": 0.2647, "close": 0.2653, "volume": 125041.2, "close_time": 1769083199999, "quote_volume": 33454.92951, "trades": 426, "taker_buy_base": 53462.6, "taker_buy_quote": 14307.00281 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.2654, "high": 0.2694, "low": 0.263, "close": 0.2659, "volume": 220400.6, "close_time": 1769097599999, "quote_volume": 58483.13887, "trades": 605, "taker_buy_base": 128522.9, "taker_buy_quote": 34089.31325 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.2657, "high": 0.2684, "low": 0.2639, "close": 0.2662, "volume": 80604.9, "close_time": 1769111999999, "quote_volume": 21476.14867, "trades": 314, "taker_buy_base": 42103.8, "taker_buy_quote": 11231.83827 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.2659, "high": 0.2699, "low": 0.2643, "close": 0.2683, "volume": 82996.2, "close_time": 1769126399999, "quote_volume": 22075.95101, "trades": 204, "taker_buy_base": 59170.7, "taker_buy_quote": 15722.70908 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.268, "high": 0.2714, "low": 0.2669, "close": 0.2688, "volume": 209736.5, "close_time": 1769140799999, "quote_volume": 56395.24078, "trades": 538, "taker_buy_base": 35389.6, "taker_buy_quote": 9529.41059 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.2689, "high": 0.2768, "low": 0.2686, "close": 0.2759, "volume": 130782.1, "close_time": 1769155199999, "quote_volume": 35841.74226, "trades": 614, "taker_buy_base": 52534.3, "taker_buy_quote": 14397.40432 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.2765, "high": 0.2803, "low": 0.2725, "close": 0.2787, "volume": 276581.2, "close_time": 1769169599999, "quote_volume": 76491.30766, "trades": 756, "taker_buy_base": 134929.6, "taker_buy_quote": 37371.34798 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.2783, "high": 0.282, "low": 0.2691, "close": 0.2749, "volume": 390489.5, "close_time": 1769183999999, "quote_volume": 107019.01204, "trades": 950, "taker_buy_base": 253736.0, "taker_buy_quote": 69390.36836 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.2747, "high": 0.2797, "low": 0.2711, "close": 0.2711, "volume": 132995.0, "close_time": 1769198399999, "quote_volume": 36679.78272, "trades": 347, "taker_buy_base": 51819.1, "taker_buy_quote": 14279.16655 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.2712, "high": 0.2742, "low": 0.2691, "close": 0.2722, "volume": 70159.7, "close_time": 1769212799999, "quote_volume": 19071.71871, "trades": 231, "taker_buy_base": 36544.9, "taker_buy_quote": 9918.93214 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.2723, "high": 0.2791, "low": 0.2692, "close": 0.2779, "volume": 182107.6, "close_time": 1769227199999, "quote_volume": 49747.84482, "trades": 389, "taker_buy_base": 89124.0, "taker_buy_quote": 24358.53128 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.2778, "high": 0.2878, "low": 0.2759, "close": 0.2871, "volume": 332979.9, "close_time": 1769241599999, "quote_volume": 94459.1518, "trades": 1641, "taker_buy_base": 168331.7, "taker_buy_quote": 47797.03123 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.2875, "high": 0.2933, "low": 0.2793, "close": 0.2845, "volume": 593295.7, "close_time": 1769255999999, "quote_volume": 170556.32143, "trades": 3824, "taker_buy_base": 241407.7, "taker_buy_quote": 69411.21935 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.2852, "high": 0.2906, "low": 0.2832, "close": 0.287, "volume": 503275.5, "close_time": 1769270399999, "quote_volume": 144131.19721, "trades": 889, "taker_buy_base": 221519.6, "taker_buy_quote": 63422.93036 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.2871, "high": 0.2871, "low": 0.283, "close": 0.2833, "volume": 388098.7, "close_time": 1769284799999, "quote_volume": 110431.71345, "trades": 656, "taker_buy_base": 159856.2, "taker_buy_quote": 45561.83411 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.2835, "high": 0.2906, "low": 0.2827, "close": 0.2894, "volume": 112113.1, "close_time": 1769299199999, "quote_volume": 32068.93711, "trades": 363, "taker_buy_base": 77336.3, "taker_buy_quote": 22124.12282 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.2886, "high": 0.3449, "low": 0.286, "close": 0.3287, "volume": 4212363.0, "close_time": 1769313599999, "quote_volume": 1364914.34263, "trades": 28038, "taker_buy_base": 2080353.3, "taker_buy_quote": 674332.16611 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.3284, "high": 0.3807, "low": 0.3215, "close": 0.3696, "volume": 5269654.4, "close_time": 1769327999999, "quote_volume": 1872530.80298, "trades": 28695, "taker_buy_base": 2526823.0, "taker_buy_quote": 896673.71094 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.3691, "high": 0.3839, "low": 0.3352, "close": 0.3489, "volume": 5055473.6, "close_time": 1769342399999, "quote_volume": 1795844.8442, "trades": 24913, "taker_buy_base": 2429446.7, "taker_buy_quote": 862323.56898 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.3486, "high": 0.3691, "low": 0.3198, "close": 0.3261, "volume": 2470190.2, "close_time": 1769356799999, "quote_volume": 843682.77294, "trades": 13880, "taker_buy_base": 1221889.4, "taker_buy_quote": 418063.95387 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.3256, "high": 0.328, "low": 0.298, "close": 0.2992, "volume": 1129237.0, "close_time": 1769371199999, "quote_volume": 353730.02265, "trades": 5095, "taker_buy_base": 592906.4, "taker_buy_quote": 185501.05108 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.299, "high": 0.3288, "low": 0.2986, "close": 0.3217, "volume": 1951813.1, "close_time": 1769385599999, "quote_volume": 617699.39163, "trades": 8991, "taker_buy_base": 1017127.4, "taker_buy_quote": 322062.49346 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.3215, "high": 0.323, "low": 0.2942, "close": 0.2954, "volume": 1134986.6, "close_time": 1769399999999, "quote_volume": 344426.18995, "trades": 5487, "taker_buy_base": 559115.2, "taker_buy_quote": 169383.40076 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.2953, "high": 0.3068, "low": 0.2928, "close": 0.2968, "volume": 618810.6, "close_time": 1769414399999, "quote_volume": 185827.7956, "trades": 2192, "taker_buy_base": 311099.7, "taker_buy_quote": 93462.04017 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.2965, "high": 0.302, "low": 0.2929, "close": 0.2944, "volume": 606954.5, "close_time": 1769428799999, "quote_volume": 180127.23928, "trades": 2495, "taker_buy_base": 172592.0, "taker_buy_quote": 51299.8169 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.2944, "high": 0.3023, "low": 0.292, "close": 0.2999, "volume": 600540.2, "close_time": 1769443199999, "quote_volume": 178369.71934, "trades": 2073, "taker_buy_base": 221593.2, "taker_buy_quote": 65776.72492 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.2989, "high": 0.3111, "low": 0.2974, "close": 0.3058, "volume": 532998.5, "close_time": 1769457599999, "quote_volume": 162003.21447, "trades": 1714, "taker_buy_base": 258300.0, "taker_buy_quote": 78507.12518 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.3053, "high": 0.307, "low": 0.3011, "close": 0.3059, "volume": 264873.5, "close_time": 1769471999999, "quote_volume": 80515.99469, "trades": 846, "taker_buy_base": 118155.6, "taker_buy_quote": 35935.20299 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.3058, "high": 0.3175, "low": 0.2953, "close": 0.3015, "volume": 1465164.5, "close_time": 1769486399999, "quote_volume": 448451.46567, "trades": 8368, "taker_buy_base": 714970.3, "taker_buy_quote": 219107.75158 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.3013, "high": 0.3025, "low": 0.2962, "close": 0.2973, "volume": 207161.9, "close_time": 1769500799999, "quote_volume": 61835.39593, "trades": 820, "taker_buy_base": 103549.9, "taker_buy_quote": 30928.1103 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.2981, "high": 0.2995, "low": 0.2927, "close": 0.2952, "volume": 167842.3, "close_time": 1769515199999, "quote_volume": 49609.27655, "trades": 738, "taker_buy_base": 81388.9, "taker_buy_quote": 24027.44721 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.2949, "high": 0.2949, "low": 0.2861, "close": 0.2928, "volume": 278463.2, "close_time": 1769529599999, "quote_volume": 80579.92628, "trades": 1179, "taker_buy_base": 135131.3, "taker_buy_quote": 39093.59349 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.2923, "high": 0.3011, "low": 0.2923, "close": 0.2955, "volume": 322649.8, "close_time": 1769543999999, "quote_volume": 95638.06131, "trades": 984, "taker_buy_base": 146394.6, "taker_buy_quote": 43402.53639 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.2958, "high": 0.3009, "low": 0.2943, "close": 0.2997, "volume": 340910.6, "close_time": 1769558399999, "quote_volume": 101351.53749, "trades": 962, "taker_buy_base": 199331.6, "taker_buy_quote": 59229.54368 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.2995, "high": 0.323, "low": 0.2984, "close": 0.3136, "volume": 1047778.7, "close_time": 1769572799999, "quote_volume": 327503.45156, "trades": 4948, "taker_buy_base": 509635.4, "taker_buy_quote": 159234.85252 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.3124, "high": 0.3381, "low": 0.3089, "close": 0.3257, "volume": 1099211.4, "close_time": 1769587199999, "quote_volume": 357230.71822, "trades": 6047, "taker_buy_base": 567820.4, "taker_buy_quote": 184598.5579 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.325, "high": 0.3441, "low": 0.3221, "close": 0.3358, "volume": 1206622.0, "close_time": 1769601599999, "quote_volume": 399811.14614, "trades": 7031, "taker_buy_base": 589063.5, "taker_buy_quote": 195665.79999 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.3356, "high": 0.3398, "low": 0.3228, "close": 0.3258, "volume": 879152.2, "close_time": 1769615999999, "quote_volume": 290658.50257, "trades": 4238, "taker_buy_base": 382558.6, "taker_buy_quote": 126382.4568 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.3256, "high": 0.3308, "low": 0.3207, "close": 0.3232, "volume": 593298.8, "close_time": 1769630399999, "quote_volume": 193120.08156, "trades": 1809, "taker_buy_base": 291059.9, "taker_buy_quote": 94524.87309 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.3231, "high": 0.3253, "low": 0.309, "close": 0.3112, "volume": 358610.5, "close_time": 1769644799999, "quote_volume": 113886.65087, "trades": 1327, "taker_buy_base": 186890.3, "taker_buy_quote": 59387.251 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.3112, "high": 0.3153, "low": 0.2953, "close": 0.2961, "volume": 415033.9, "close_time": 1769659199999, "quote_volume": 126455.52208, "trades": 2120, "taker_buy_base": 198892.1, "taker_buy_quote": 60472.37142 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.2959, "high": 0.296, "low": 0.292, "close": 0.2929, "volume": 235571.5, "close_time": 1769673599999, "quote_volume": 69194.45886, "trades": 839, "taker_buy_base": 102609.2, "taker_buy_quote": 30136.4975 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.2927, "high": 0.2943, "low": 0.2849, "close": 0.2856, "volume": 136927.6, "close_time": 1769687999999, "quote_volume": 39650.62176, "trades": 698, "taker_buy_base": 63451.3, "taker_buy_quote": 18376.15794 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.2854, "high": 0.2928, "low": 0.2738, "close": 0.2798, "volume": 758969.0, "close_time": 1769702399999, "quote_volume": 215733.68211, "trades": 1981, "taker_buy_base": 348249.2, "taker_buy_quote": 98942.29533 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.2799, "high": 0.2888, "low": 0.2779, "close": 0.28, "volume": 431540.2, "close_time": 1769716799999, "quote_volume": 121843.82184, "trades": 1410, "taker_buy_base": 247309.8, "taker_buy_quote": 69795.2686 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.2799, "high": 0.2886, "low": 0.2791, "close": 0.2815, "volume": 327991.2, "close_time": 1769731199999, "quote_volume": 92717.12185, "trades": 1226, "taker_buy_base": 172425.7, "taker_buy_quote": 48785.99094 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.281, "high": 0.287, "low": 0.2705, "close": 0.2747, "volume": 3994091.4, "close_time": 1769745599999, "quote_volume": 1112375.25001, "trades": 7622, "taker_buy_base": 2100083.0, "taker_buy_quote": 585594.85278 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.2746, "high": 0.2777, "low": 0.2711, "close": 0.2734, "volume": 368937.7, "close_time": 1769759999999, "quote_volume": 101152.60588, "trades": 1073, "taker_buy_base": 176421.6, "taker_buy_quote": 48378.82509 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.2733, "high": 0.2867, "low": 0.2697, "close": 0.2865, "volume": 290448.4, "close_time": 1769774399999, "quote_volume": 80722.41817, "trades": 809, "taker_buy_base": 150639.1, "taker_buy_quote": 41921.01793 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.2852, "high": 0.2858, "low": 0.278, "close": 0.2811, "volume": 452593.9, "close_time": 1769788799999, "quote_volume": 127528.65806, "trades": 1129, "taker_buy_base": 231340.7, "taker_buy_quote": 65215.41391 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.2808, "high": 0.2842, "low": 0.2755, "close": 0.2781, "volume": 338214.0, "close_time": 1769803199999, "quote_volume": 94850.23948, "trades": 1080, "taker_buy_base": 171109.1, "taker_buy_quote": 47958.20338 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.2779, "high": 0.28, "low": 0.2715, "close": 0.276, "volume": 1487741.2, "close_time": 1769817599999, "quote_volume": 410174.22361, "trades": 4255, "taker_buy_base": 728396.3, "taker_buy_quote": 201075.64003 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.2761, "high": 0.2793, "low": 0.2714, "close": 0.2719, "volume": 411432.2, "close_time": 1769831999999, "quote_volume": 113081.78944, "trades": 823, "taker_buy_base": 220538.7, "taker_buy_quote": 60672.91282 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.2717, "high": 0.2735, "low": 0.267, "close": 0.2677, "volume": 207436.2, "close_time": 1769846399999, "quote_volume": 56103.76752, "trades": 814, "taker_buy_base": 98938.5, "taker_buy_quote": 26768.89949 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.2677, "high": 0.2679, "low": 0.2622, "close": 0.2633, "volume": 254239.2, "close_time": 1769860799999, "quote_volume": 67282.0509, "trades": 850, "taker_buy_base": 118105.1, "taker_buy_quote": 31234.96378 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.2633, "high": 0.2637, "low": 0.2445, "close": 0.2473, "volume": 734278.6, "close_time": 1769875199999, "quote_volume": 185654.09904, "trades": 2541, "taker_buy_base": 316288.6, "taker_buy_quote": 79857.6592 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.2469, "high": 0.2534, "low": 0.2258, "close": 0.2388, "volume": 1139769.2, "close_time": 1769889599999, "quote_volume": 271128.29948, "trades": 5463, "taker_buy_base": 543239.5, "taker_buy_quote": 129303.48406 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.2385, "high": 0.2481, "low": 0.2358, "close": 0.248, "volume": 204730.4, "close_time": 1769903999999, "quote_volume": 49483.18843, "trades": 1006, "taker_buy_base": 95249.0, "taker_buy_quote": 22981.46341 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.2481, "high": 0.25, "low": 0.2432, "close": 0.25, "volume": 311166.5, "close_time": 1769918399999, "quote_volume": 77020.70303, "trades": 1093, "taker_buy_base": 141516.0, "taker_buy_quote": 35040.05684 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.2499, "high": 0.2596, "low": 0.2499, "close": 0.2552, "volume": 2156345.1, "close_time": 1769932799999, "quote_volume": 549623.43972, "trades": 4147, "taker_buy_base": 1140843.7, "taker_buy_quote": 290754.09533 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.255, "high": 0.258, "low": 0.2474, "close": 0.2492, "volume": 398857.9, "close_time": 1769947199999, "quote_volume": 100696.7512, "trades": 774, "taker_buy_base": 169513.5, "taker_buy_quote": 42799.17839 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.2491, "high": 0.2494, "low": 0.2367, "close": 0.2392, "volume": 425636.5, "close_time": 1769961599999, "quote_volume": 103567.31474, "trades": 1083, "taker_buy_base": 197927.2, "taker_buy_quote": 48141.47584 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.2391, "high": 0.2448, "low": 0.2351, "close": 0.2357, "volume": 2047542.3, "close_time": 1769975999999, "quote_volume": 493352.85496, "trades": 4415, "taker_buy_base": 1128969.1, "taker_buy_quote": 272075.66541 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.235, "high": 0.2402, "low": 0.2314, "close": 0.235, "volume": 409334.2, "close_time": 1769990399999, "quote_volume": 96712.69929, "trades": 1197, "taker_buy_base": 208752.1, "taker_buy_quote": 49295.19738 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.2363, "high": 0.249, "low": 0.2307, "close": 0.2399, "volume": 600903.0, "close_time": 1770004799999, "quote_volume": 144878.68557, "trades": 1913, "taker_buy_base": 322007.7, "taker_buy_quote": 77616.98541 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.2387, "high": 0.2425, "low": 0.2327, "close": 0.2399, "volume": 261159.8, "close_time": 1770019199999, "quote_volume": 62205.9454, "trades": 1349, "taker_buy_base": 128471.5, "taker_buy_quote": 30578.91962 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.2402, "high": 0.2461, "low": 0.24, "close": 0.2449, "volume": 258984.2, "close_time": 1770033599999, "quote_volume": 63163.12046, "trades": 1491, "taker_buy_base": 128712.1, "taker_buy_quote": 31381.97886 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.245, "high": 0.2461, "low": 0.241, "close": 0.2444, "volume": 309279.6, "close_time": 1770047999999, "quote_volume": 75252.56811, "trades": 1657, "taker_buy_base": 167108.4, "taker_buy_quote": 40662.74825 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.2443, "high": 0.2452, "low": 0.241, "close": 0.2434, "volume": 193083.8, "close_time": 1770062399999, "quote_volume": 46997.00864, "trades": 1057, "taker_buy_base": 108772.4, "taker_buy_quote": 26479.38255 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.2433, "high": 0.2442, "low": 0.2415, "close": 0.2422, "volume": 110859.0, "close_time": 1770076799999, "quote_volume": 26890.85276, "trades": 385, "taker_buy_base": 42484.2, "taker_buy_quote": 10311.14511 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.2422, "high": 0.2433, "low": 0.2345, "close": 0.2384, "volume": 283924.1, "close_time": 1770091199999, "quote_volume": 67908.32166, "trades": 904, "taker_buy_base": 118674.3, "taker_buy_quote": 28512.47097 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.2385, "high": 0.2438, "low": 0.2373, "close": 0.2391, "volume": 188404.5, "close_time": 1770105599999, "quote_volume": 45119.45948, "trades": 715, "taker_buy_base": 83118.8, "taker_buy_quote": 19931.00641 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.2391, "high": 0.2393, "low": 0.2338, "close": 0.2354, "volume": 134156.6, "close_time": 1770119999999, "quote_volume": 31624.66152, "trades": 530, "taker_buy_base": 65643.3, "taker_buy_quote": 15482.1601 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.2356, "high": 0.2391, "low": 0.2302, "close": 0.2361, "volume": 311216.5, "close_time": 1770134399999, "quote_volume": 73093.54075, "trades": 1276, "taker_buy_base": 146697.6, "taker_buy_quote": 34406.21836 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.2361, "high": 0.2361, "low": 0.2213, "close": 0.2332, "volume": 470204.7, "close_time": 1770148799999, "quote_volume": 107237.65305, "trades": 2527, "taker_buy_base": 242801.0, "taker_buy_quote": 55267.32185 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.2327, "high": 0.2413, "low": 0.2285, "close": 0.2298, "volume": 349514.6, "close_time": 1770163199999, "quote_volume": 82091.94409, "trades": 1863, "taker_buy_base": 169205.9, "taker_buy_quote": 39810.81837 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.2299, "high": 0.2355, "low": 0.2295, "close": 0.2335, "volume": 236562.7, "close_time": 1770177599999, "quote_volume": 54950.32375, "trades": 783, "taker_buy_base": 120601.2, "taker_buy_quote": 28016.46902 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.2332, "high": 0.2342, "low": 0.229, "close": 0.2311, "volume": 173040.7, "close_time": 1770191999999, "quote_volume": 40044.78016, "trades": 550, "taker_buy_base": 77894.3, "taker_buy_quote": 18027.73319 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.2309, "high": 0.2339, "low": 0.2289, "close": 0.2315, "volume": 329956.6, "close_time": 1770206399999, "quote_volume": 76253.5917, "trades": 1327, "taker_buy_base": 163782.0, "taker_buy_quote": 37840.4259 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.2314, "high": 0.2344, "low": 0.2226, "close": 0.2254, "volume": 269263.7, "close_time": 1770220799999, "quote_volume": 61510.34547, "trades": 1170, "taker_buy_base": 126476.8, "taker_buy_quote": 28863.05708 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.2251, "high": 0.2287, "low": 0.2201, "close": 0.2283, "volume": 509386.6, "close_time": 1770235199999, "quote_volume": 114231.46812, "trades": 2350, "taker_buy_base": 236741.5, "taker_buy_quote": 53106.00221 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.2279, "high": 0.2288, "low": 0.2207, "close": 0.2244, "volume": 163261.0, "close_time": 1770249599999, "quote_volume": 36689.22453, "trades": 624, "taker_buy_base": 82737.6, "taker_buy_quote": 18598.70711 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.2241, "high": 0.23, "low": 0.2204, "close": 0.2223, "volume": 2400560.9, "close_time": 1770263999999, "quote_volume": 541960.92713, "trades": 7321, "taker_buy_base": 1311946.0, "taker_buy_quote": 296140.24454 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.2223, "high": 0.2229, "low": 0.2162, "close": 0.2166, "volume": 422514.5, "close_time": 1770278399999, "quote_volume": 92812.28304, "trades": 1325, "taker_buy_base": 195733.7, "taker_buy_quote": 42966.71557 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.2171, "high": 0.2223, "low": 0.2115, "close": 0.2141, "volume": 209985.3, "close_time": 1770292799999, "quote_volume": 45543.15263, "trades": 823, "taker_buy_base": 115689.7, "taker_buy_quote": 25172.53372 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.2145, "high": 0.2148, "low": 0.1958, "close": 0.2026, "volume": 901998.2, "close_time": 1770307199999, "quote_volume": 184769.46972, "trades": 3513, "taker_buy_base": 399623.1, "taker_buy_quote": 81676.13389 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.2028, "high": 0.2063, "low": 0.1922, "close": 0.1932, "volume": 905241.4, "close_time": 1770321599999, "quote_volume": 179911.38261, "trades": 3419, "taker_buy_base": 393485.6, "taker_buy_quote": 78317.53112 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.1929, "high": 0.1946, "low": 0.1831, "close": 0.188, "volume": 835344.5, "close_time": 1770335999999, "quote_volume": 157501.38486, "trades": 3118, "taker_buy_base": 396384.9, "taker_buy_quote": 74809.08971 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1895, "high": 0.1947, "low": 0.1703, "close": 0.1893, "volume": 2205435.0, "close_time": 1770350399999, "quote_volume": 401858.34731, "trades": 8220, "taker_buy_base": 1075584.0, "taker_buy_quote": 195816.52192 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.1885, "high": 0.195, "low": 0.1878, "close": 0.1897, "volume": 242848.6, "close_time": 1770364799999, "quote_volume": 46543.93902, "trades": 929, "taker_buy_base": 98727.9, "taker_buy_quote": 18916.49718 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.1902, "high": 0.192, "low": 0.1864, "close": 0.1902, "volume": 358450.7, "close_time": 1770379199999, "quote_volume": 67912.17439, "trades": 1434, "taker_buy_base": 150920.5, "taker_buy_quote": 28585.97401 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.1899, "high": 0.2017, "low": 0.1898, "close": 0.2, "volume": 566827.7, "close_time": 1770393599999, "quote_volume": 111244.92586, "trades": 2160, "taker_buy_base": 252840.5, "taker_buy_quote": 49797.21245 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.1994, "high": 0.2074, "low": 0.1991, "close": 0.2051, "volume": 331897.2, "close_time": 1770407999999, "quote_volume": 67594.58695, "trades": 1302, "taker_buy_base": 166484.1, "taker_buy_quote": 33894.05241 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.2049, "high": 0.2085, "low": 0.2029, "close": 0.2063, "volume": 181104.5, "close_time": 1770422399999, "quote_volume": 37166.88684, "trades": 824, "taker_buy_base": 92019.1, "taker_buy_quote": 18864.73244 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.2058, "high": 0.2208, "low": 0.2007, "close": 0.2148, "volume": 950652.6, "close_time": 1770436799999, "quote_volume": 200893.04143, "trades": 3819, "taker_buy_base": 520262.5, "taker_buy_quote": 110195.97341 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.2144, "high": 0.2167, "low": 0.1954, "close": 0.1964, "volume": 603150.5, "close_time": 1770451199999, "quote_volume": 124843.2419, "trades": 3115, "taker_buy_base": 221859.8, "taker_buy_quote": 45933.5217 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.1961, "high": 0.2001, "low": 0.1954, "close": 0.1968, "volume": 453284.6, "close_time": 1770465599999, "quote_volume": 89969.38893, "trades": 862, "taker_buy_base": 217806.9, "taker_buy_quote": 43228.46962 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.197, "high": 0.2048, "low": 0.197, "close": 0.2013, "volume": 997321.6, "close_time": 1770479999999, "quote_volume": 200240.94037, "trades": 1988, "taker_buy_base": 477016.2, "taker_buy_quote": 95799.27441 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.2018, "high": 0.2078, "low": 0.2002, "close": 0.2014, "volume": 859058.3, "close_time": 1770494399999, "quote_volume": 175179.73994, "trades": 2907, "taker_buy_base": 410348.1, "taker_buy_quote": 83546.1496 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.2016, "high": 0.2035, "low": 0.2002, "close": 0.2025, "volume": 150817.2, "close_time": 1770508799999, "quote_volume": 30515.30134, "trades": 450, "taker_buy_base": 71971.4, "taker_buy_quote": 14558.65536 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.2025, "high": 0.2025, "low": 0.1978, "close": 0.1982, "volume": 173870.1, "close_time": 1770523199999, "quote_volume": 34805.52207, "trades": 416, "taker_buy_base": 80128.3, "taker_buy_quote": 16037.30919 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.1984, "high": 0.1993, "low": 0.1947, "close": 0.1961, "volume": 174353.8, "close_time": 1770537599999, "quote_volume": 34353.25621, "trades": 537, "taker_buy_base": 79170.8, "taker_buy_quote": 15615.56157 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.1962, "high": 0.1999, "low": 0.195, "close": 0.1988, "volume": 280943.5, "close_time": 1770551999999, "quote_volume": 55480.57945, "trades": 902, "taker_buy_base": 155259.9, "taker_buy_quote": 30664.97726 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.1983, "high": 0.1983, "low": 0.1945, "close": 0.1948, "volume": 302583.9, "close_time": 1770566399999, "quote_volume": 59542.80787, "trades": 660, "taker_buy_base": 129237.8, "taker_buy_quote": 25413.40731 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.195, "high": 0.1975, "low": 0.1914, "close": 0.1967, "volume": 131288.3, "close_time": 1770580799999, "quote_volume": 25618.72955, "trades": 417, "taker_buy_base": 62414.8, "taker_buy_quote": 12192.66082 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1967, "high": 0.1989, "low": 0.1924, "close": 0.1938, "volume": 157125.6, "close_time": 1770595199999, "quote_volume": 30613.35333, "trades": 635, "taker_buy_base": 83029.7, "taker_buy_quote": 16186.48998 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1936, "high": 0.1972, "low": 0.1926, "close": 0.1962, "volume": 367627.6, "close_time": 1770609599999, "quote_volume": 71671.44337, "trades": 1049, "taker_buy_base": 195067.6, "taker_buy_quote": 38023.90654 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.1958, "high": 0.1962, "low": 0.1914, "close": 0.193, "volume": 199132.4, "close_time": 1770623999999, "quote_volume": 38587.16752, "trades": 525, "taker_buy_base": 81517.0, "taker_buy_quote": 15789.83806 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.193, "high": 0.1933, "low": 0.1854, "close": 0.1865, "volume": 173563.1, "close_time": 1770638399999, "quote_volume": 32760.59117, "trades": 519, "taker_buy_base": 83417.6, "taker_buy_quote": 15732.18842 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.1872, "high": 0.1916, "low": 0.1869, "close": 0.1908, "volume": 299870.1, "close_time": 1770652799999, "quote_volume": 56746.55854, "trades": 845, "taker_buy_base": 146640.4, "taker_buy_quote": 27777.3397 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.1908, "high": 0.1975, "low": 0.1896, "close": 0.1955, "volume": 376206.6, "close_time": 1770667199999, "quote_volume": 72571.74263, "trades": 805, "taker_buy_base": 171755.7, "taker_buy_quote": 33194.26776 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.195, "high": 0.1962, "low": 0.1923, "close": 0.1945, "volume": 171809.3, "close_time": 1770681599999, "quote_volume": 33469.88, "trades": 394, "taker_buy_base": 90324.5, "taker_buy_quote": 17600.62495 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1947, "high": 0.1947, "low": 0.1891, "close": 0.1907, "volume": 126374.9, "close_time": 1770695999999, "quote_volume": 24222.60425, "trades": 352, "taker_buy_base": 70404.0, "taker_buy_quote": 13478.13153 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1917, "high": 0.1925, "low": 0.1861, "close": 0.1872, "volume": 186870.2, "close_time": 1770710399999, "quote_volume": 35352.55923, "trades": 566, "taker_buy_base": 86043.1, "taker_buy_quote": 16215.90069 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.187, "high": 0.1895, "low": 0.1865, "close": 0.188, "volume": 120750.0, "close_time": 1770724799999, "quote_volume": 22726.09742, "trades": 270, "taker_buy_base": 64900.6, "taker_buy_quote": 12215.48163 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.1883, "high": 0.1924, "low": 0.1877, "close": 0.1911, "volume": 179657.5, "close_time": 1770739199999, "quote_volume": 34063.53211, "trades": 577, "taker_buy_base": 106513.8, "taker_buy_quote": 20189.80626 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.1911, "high": 0.1918, "low": 0.1873, "close": 0.1888, "volume": 106895.2, "close_time": 1770753599999, "quote_volume": 20285.57851, "trades": 384, "taker_buy_base": 41420.7, "taker_buy_quote": 7857.13043 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.1887, "high": 0.191, "low": 0.1865, "close": 0.1878, "volume": 2092691.0, "close_time": 1770767999999, "quote_volume": 395106.80631, "trades": 2612, "taker_buy_base": 1305270.3, "taker_buy_quote": 246383.45161 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1879, "high": 0.1885, "low": 0.1844, "close": 0.1855, "volume": 229209.6, "close_time": 1770782399999, "quote_volume": 42797.91275, "trades": 509, "taker_buy_base": 100591.7, "taker_buy_quote": 18795.2462 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.1853, "high": 0.186, "low": 0.1803, "close": 0.1813, "volume": 393340.8, "close_time": 1770796799999, "quote_volume": 71944.32499, "trades": 729, "taker_buy_base": 250752.7, "taker_buy_quote": 45855.54339 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.1811, "high": 0.1815, "low": 0.1784, "close": 0.1802, "volume": 131456.8, "close_time": 1770811199999, "quote_volume": 23675.05348, "trades": 334, "taker_buy_base": 76914.9, "taker_buy_quote": 13856.31268 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.1802, "high": 0.1877, "low": 0.1773, "close": 0.1794, "volume": 388731.9, "close_time": 1770825599999, "quote_volume": 70622.24163, "trades": 849, "taker_buy_base": 174625.2, "taker_buy_quote": 31646.62038 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.1794, "high": 0.1867, "low": 0.1794, "close": 0.1834, "volume": 314465.9, "close_time": 1770839999999, "quote_volume": 57710.91414, "trades": 852, "taker_buy_base": 167479.2, "taker_buy_quote": 30712.20901 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.1833, "high": 0.189, "low": 0.1823, "close": 0.1889, "volume": 307732.0, "close_time": 1770854399999, "quote_volume": 57127.12347, "trades": 791, "taker_buy_base": 179950.6, "taker_buy_quote": 33445.9033 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.189, "high": 0.197, "low": 0.188, "close": 0.1934, "volume": 454625.6, "close_time": 1770868799999, "quote_volume": 87598.08666, "trades": 1373, "taker_buy_base": 230029.9, "taker_buy_quote": 44342.24825 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.193, "high": 0.2003, "low": 0.1925, "close": 0.1983, "volume": 466622.5, "close_time": 1770883199999, "quote_volume": 91504.13092, "trades": 1327, "taker_buy_base": 221813.4, "taker_buy_quote": 43574.39818 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.1982, "high": 0.2206, "low": 0.1962, "close": 0.199, "volume": 2304283.1, "close_time": 1770897599999, "quote_volume": 470051.48428, "trades": 15270, "taker_buy_base": 1137943.4, "taker_buy_quote": 232640.91494 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.1989, "high": 0.199, "low": 0.1935, "close": 0.1958, "volume": 518259.4, "close_time": 1770911999999, "quote_volume": 101812.42358, "trades": 1481, "taker_buy_base": 284768.1, "taker_buy_quote": 56015.99403 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.1955, "high": 0.1985, "low": 0.1901, "close": 0.1947, "volume": 703513.0, "close_time": 1770926399999, "quote_volume": 136857.1477, "trades": 2174, "taker_buy_base": 346836.0, "taker_buy_quote": 67483.4398 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.1948, "high": 0.1995, "low": 0.1921, "close": 0.1983, "volume": 315101.5, "close_time": 1770940799999, "quote_volume": 61469.36441, "trades": 792, "taker_buy_base": 145661.4, "taker_buy_quote": 28456.86081 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1986, "high": 0.1986, "low": 0.1914, "close": 0.1922, "volume": 236445.4, "close_time": 1770955199999, "quote_volume": 45762.66492, "trades": 612, "taker_buy_base": 110976.5, "taker_buy_quote": 21454.44428 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.192, "high": 0.195, "low": 0.1913, "close": 0.1946, "volume": 172809.4, "close_time": 1770969599999, "quote_volume": 33363.30607, "trades": 496, "taker_buy_base": 91029.0, "taker_buy_quote": 17571.37551 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1945, "high": 0.2007, "low": 0.1945, "close": 0.1979, "volume": 321236.1, "close_time": 1770983999999, "quote_volume": 63629.25357, "trades": 859, "taker_buy_base": 115617.6, "taker_buy_quote": 22856.84817 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.1978, "high": 0.2032, "low": 0.1957, "close": 0.2016, "volume": 466306.2, "close_time": 1770998399999, "quote_volume": 92477.66087, "trades": 1017, "taker_buy_base": 277081.3, "taker_buy_quote": 55014.06752 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.2017, "high": 0.205, "low": 0.2012, "close": 0.204, "volume": 391486.1, "close_time": 1771012799999, "quote_volume": 79489.17259, "trades": 883, "taker_buy_base": 132635.4, "taker_buy_quote": 26905.44588 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.2039, "high": 0.2073, "low": 0.2033, "close": 0.2035, "volume": 353514.2, "close_time": 1771027199999, "quote_volume": 72418.43737, "trades": 761, "taker_buy_base": 161016.1, "taker_buy_quote": 32966.98525 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.2035, "high": 0.2061, "low": 0.2011, "close": 0.2049, "volume": 336701.0, "close_time": 1771041599999, "quote_volume": 68422.63069, "trades": 743, "taker_buy_base": 175087.5, "taker_buy_quote": 35603.64818 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.2044, "high": 0.2047, "low": 0.2003, "close": 0.2006, "volume": 247911.1, "close_time": 1771055999999, "quote_volume": 50186.35661, "trades": 528, "taker_buy_base": 81471.1, "taker_buy_quote": 16498.75093 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.2006, "high": 0.2079, "low": 0.2006, "close": 0.2065, "volume": 310636.6, "close_time": 1771070399999, "quote_volume": 63567.89279, "trades": 726, "taker_buy_base": 141655.5, "taker_buy_quote": 28986.49039 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.2062, "high": 0.2138, "low": 0.2042, "close": 0.2109, "volume": 337490.8, "close_time": 1771084799999, "quote_volume": 70211.51929, "trades": 800, "taker_buy_base": 175923.9, "taker_buy_quote": 36599.64509 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.2108, "high": 0.2158, "low": 0.2088, "close": 0.2147, "volume": 385707.5, "close_time": 1771099199999, "quote_volume": 82103.95276, "trades": 929, "taker_buy_base": 228589.1, "taker_buy_quote": 48588.73536 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.2146, "high": 0.216, "low": 0.2103, "close": 0.2109, "volume": 352944.0, "close_time": 1771113599999, "quote_volume": 75268.9738, "trades": 882, "taker_buy_base": 180763.6, "taker_buy_quote": 38517.81345 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.2109, "high": 0.2109, "low": 0.205, "close": 0.2083, "volume": 301578.6, "close_time": 1771127999999, "quote_volume": 62918.21543, "trades": 872, "taker_buy_base": 158323.5, "taker_buy_quote": 33032.69101 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.2083, "high": 0.2125, "low": 0.2081, "close": 0.2115, "volume": 137992.4, "close_time": 1771142399999, "quote_volume": 28931.40437, "trades": 456, "taker_buy_base": 78946.9, "taker_buy_quote": 16573.73924 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.2115, "high": 0.2123, "low": 0.2068, "close": 0.2076, "volume": 204360.2, "close_time": 1771156799999, "quote_volume": 42845.78077, "trades": 500, "taker_buy_base": 110662.2, "taker_buy_quote": 23212.72386 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.2077, "high": 0.2077, "low": 0.1997, "close": 0.2012, "volume": 302244.4, "close_time": 1771171199999, "quote_volume": 61101.77034, "trades": 838, "taker_buy_base": 166158.8, "taker_buy_quote": 33566.59071 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.201, "high": 0.2013, "low": 0.1967, "close": 0.1975, "volume": 225962.2, "close_time": 1771185599999, "quote_volume": 44965.40424, "trades": 786, "taker_buy_base": 111153.0, "taker_buy_quote": 22123.37396 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.1971, "high": 0.2034, "low": 0.1969, "close": 0.2026, "volume": 142949.5, "close_time": 1771199999999, "quote_volume": 28616.49278, "trades": 310, "taker_buy_base": 91992.6, "taker_buy_quote": 18414.40605 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.2024, "high": 0.2054, "low": 0.2006, "close": 0.2012, "volume": 208045.7, "close_time": 1771214399999, "quote_volume": 42134.34311, "trades": 454, "taker_buy_base": 109449.2, "taker_buy_quote": 22159.51781 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.2016, "high": 0.2024, "low": 0.1984, "close": 0.1987, "volume": 174865.1, "close_time": 1771228799999, "quote_volume": 34942.93246, "trades": 376, "taker_buy_base": 88529.0, "taker_buy_quote": 17708.41514 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1987, "high": 0.2013, "low": 0.197, "close": 0.1993, "volume": 179056.6, "close_time": 1771243199999, "quote_volume": 35825.66815, "trades": 370, "taker_buy_base": 74763.6, "taker_buy_quote": 14951.86305 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.1989, "high": 0.2044, "low": 0.1966, "close": 0.1978, "volume": 302041.5, "close_time": 1771257599999, "quote_volume": 60564.02039, "trades": 672, "taker_buy_base": 175278.0, "taker_buy_quote": 35152.43862 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.1979, "high": 0.2012, "low": 0.1973, "close": 0.2008, "volume": 189800.8, "close_time": 1771271999999, "quote_volume": 37796.82432, "trades": 366, "taker_buy_base": 120477.2, "taker_buy_quote": 23985.64453 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.2004, "high": 0.2054, "low": 0.2004, "close": 0.2041, "volume": 69047.0, "close_time": 1771286399999, "quote_volume": 14057.60343, "trades": 223, "taker_buy_base": 35770.4, "taker_buy_quote": 7273.45005 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.2045, "high": 0.2048, "low": 0.2008, "close": 0.2021, "volume": 131100.3, "close_time": 1771300799999, "quote_volume": 26638.47034, "trades": 307, "taker_buy_base": 57194.6, "taker_buy_quote": 11627.39011 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.202, "high": 0.2029, "low": 0.1992, "close": 0.2015, "volume": 64169.8, "close_time": 1771315199999, "quote_volume": 12922.28875, "trades": 138, "taker_buy_base": 34939.2, "taker_buy_quote": 7037.94427 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.2008, "high": 0.2034, "low": 0.1993, "close": 0.2023, "volume": 135286.5, "close_time": 1771329599999, "quote_volume": 27188.65173, "trades": 409, "taker_buy_base": 59734.3, "taker_buy_quote": 12008.42648 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.2018, "high": 0.2148, "low": 0.2002, "close": 0.2062, "volume": 1238779.2, "close_time": 1771343999999, "quote_volume": 256247.50709, "trades": 5167, "taker_buy_base": 656294.0, "taker_buy_quote": 135822.69382 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.2063, "high": 0.2097, "low": 0.2028, "close": 0.2079, "volume": 360102.8, "close_time": 1771358399999, "quote_volume": 74350.87415, "trades": 931, "taker_buy_base": 180024.2, "taker_buy_quote": 37161.81926 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.2077, "high": 0.2115, "low": 0.2062, "close": 0.2085, "volume": 235673.9, "close_time": 1771372799999, "quote_volume": 49216.90431, "trades": 599, "taker_buy_base": 108032.5, "taker_buy_quote": 22566.66493 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.2085, "high": 0.2085, "low": 0.2026, "close": 0.2041, "volume": 213747.9, "close_time": 1771387199999, "quote_volume": 43799.54584, "trades": 569, "taker_buy_base": 92563.1, "taker_buy_quote": 18969.15192 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.2038, "high": 0.2058, "low": 0.2027, "close": 0.2041, "volume": 315834.9, "close_time": 1771401599999, "quote_volume": 64604.55317, "trades": 450, "taker_buy_base": 217324.9, "taker_buy_quote": 44505.71091 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.2041, "high": 0.2047, "low": 0.1998, "close": 0.2019, "volume": 217663.9, "close_time": 1771415999999, "quote_volume": 44077.82767, "trades": 616, "taker_buy_base": 97289.6, "taker_buy_quote": 19676.36844 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.2017, "high": 0.2043, "low": 0.1986, "close": 0.202, "volume": 141422.8, "close_time": 1771430399999, "quote_volume": 28432.72206, "trades": 501, "taker_buy_base": 73324.3, "taker_buy_quote": 14744.66146 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.2017, "high": 0.2018, "low": 0.1905, "close": 0.192, "volume": 406076.7, "close_time": 1771444799999, "quote_volume": 79219.95053, "trades": 1084, "taker_buy_base": 159591.0, "taker_buy_quote": 31174.3817 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.192, "high": 0.1924, "low": 0.1888, "close": 0.1902, "volume": 265998.5, "close_time": 1771459199999, "quote_volume": 50614.03669, "trades": 539, "taker_buy_base": 144331.8, "taker_buy_quote": 27445.66238 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1901, "high": 0.1904, "low": 0.1879, "close": 0.1902, "volume": 94032.2, "close_time": 1771473599999, "quote_volume": 17817.03648, "trades": 249, "taker_buy_base": 45047.0, "taker_buy_quote": 8536.67769 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.1901, "high": 0.1921, "low": 0.188, "close": 0.1883, "volume": 136858.5, "close_time": 1771487999999, "quote_volume": 26020.5551, "trades": 295, "taker_buy_base": 55310.2, "taker_buy_quote": 10508.32643 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.1883, "high": 0.1883, "low": 0.1816, "close": 0.1818, "volume": 306381.6, "close_time": 1771502399999, "quote_volume": 56290.42101, "trades": 764, "taker_buy_base": 155523.3, "taker_buy_quote": 28559.38879 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.182, "high": 0.1827, "low": 0.1761, "close": 0.1796, "volume": 488428.6, "close_time": 1771516799999, "quote_volume": 87457.86969, "trades": 1249, "taker_buy_base": 268794.6, "taker_buy_quote": 48108.34771 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.1792, "high": 0.1872, "low": 0.1769, "close": 0.187, "volume": 528423.6, "close_time": 1771531199999, "quote_volume": 96458.45657, "trades": 912, "taker_buy_base": 363571.7, "taker_buy_quote": 66424.45864 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.1862, "high": 0.1884, "low": 0.1844, "close": 0.1884, "volume": 231405.4, "close_time": 1771545599999, "quote_volume": 43067.13259, "trades": 569, "taker_buy_base": 99621.9, "taker_buy_quote": 18543.50569 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1886, "high": 0.1946, "low": 0.1871, "close": 0.1932, "volume": 279828.5, "close_time": 1771559999999, "quote_volume": 53250.03065, "trades": 571, "taker_buy_base": 133700.0, "taker_buy_quote": 25475.71308 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.1932, "high": 0.1948, "low": 0.1905, "close": 0.1909, "volume": 339528.0, "close_time": 1771574399999, "quote_volume": 65308.45431, "trades": 781, "taker_buy_base": 155030.9, "taker_buy_quote": 29830.52376 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.1911, "high": 0.1927, "low": 0.1896, "close": 0.1896, "volume": 273875.6, "close_time": 1771588799999, "quote_volume": 52263.79357, "trades": 583, "taker_buy_base": 145477.1, "taker_buy_quote": 27779.91055 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.1897, "high": 0.1924, "low": 0.1859, "close": 0.1912, "volume": 527714.5, "close_time": 1771603199999, "quote_volume": 99927.70482, "trades": 1184, "taker_buy_base": 275376.7, "taker_buy_quote": 52138.76442 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.1907, "high": 0.1919, "low": 0.1877, "close": 0.1898, "volume": 440738.5, "close_time": 1771617599999, "quote_volume": 83881.7383, "trades": 1063, "taker_buy_base": 202046.7, "taker_buy_quote": 38467.07654 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.1901, "high": 0.1921, "low": 0.1899, "close": 0.1915, "volume": 79811.1, "close_time": 1771631999999, "quote_volume": 15228.30352, "trades": 192, "taker_buy_base": 30642.3, "taker_buy_quote": 5846.64025 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1915, "high": 0.1971, "low": 0.1915, "close": 0.1929, "volume": 343870.5, "close_time": 1771646399999, "quote_volume": 66948.02296, "trades": 975, "taker_buy_base": 155608.2, "taker_buy_quote": 30315.21651 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1928, "high": 0.193, "low": 0.1905, "close": 0.1916, "volume": 108145.1, "close_time": 1771660799999, "quote_volume": 20733.87674, "trades": 332, "taker_buy_base": 40100.0, "taker_buy_quote": 7691.03456 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1919, "high": 0.1957, "low": 0.1919, "close": 0.1949, "volume": 183886.1, "close_time": 1771675199999, "quote_volume": 35630.11519, "trades": 406, "taker_buy_base": 107485.3, "taker_buy_quote": 20848.11148 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.1947, "high": 0.1954, "low": 0.1907, "close": 0.1907, "volume": 203569.0, "close_time": 1771689599999, "quote_volume": 39232.02279, "trades": 480, "taker_buy_base": 83521.6, "taker_buy_quote": 16102.77619 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1905, "high": 0.1905, "low": 0.1885, "close": 0.1888, "volume": 104397.0, "close_time": 1771703999999, "quote_volume": 19764.96023, "trades": 300, "taker_buy_base": 42725.3, "taker_buy_quote": 8091.32233 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.1887, "high": 0.1893, "low": 0.1873, "close": 0.1877, "volume": 88450.0, "close_time": 1771718399999, "quote_volume": 16658.31664, "trades": 232, "taker_buy_base": 46670.7, "taker_buy_quote": 8788.52061 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1874, "high": 0.1885, "low": 0.1841, "close": 0.1847, "volume": 177790.7, "close_time": 1771732799999, "quote_volume": 33068.49497, "trades": 493, "taker_buy_base": 73609.5, "taker_buy_quote": 13711.28436 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.1847, "high": 0.1847, "low": 0.1819, "close": 0.1832, "volume": 170327.2, "close_time": 1771747199999, "quote_volume": 31175.54428, "trades": 426, "taker_buy_base": 75830.5, "taker_buy_quote": 13874.4129 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.1835, "high": 0.1865, "low": 0.1823, "close": 0.1854, "volume": 96609.5, "close_time": 1771761599999, "quote_volume": 17861.24458, "trades": 250, "taker_buy_base": 51349.1, "taker_buy_quote": 9488.75693 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.1852, "high": 0.1852, "low": 0.1807, "close": 0.1822, "volume": 140933.3, "close_time": 1771775999999, "quote_volume": 25683.7979, "trades": 362, "taker_buy_base": 74268.7, "taker_buy_quote": 13533.50565 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.1822, "high": 0.1827, "low": 0.1812, "close": 0.1817, "volume": 44031.8, "close_time": 1771790399999, "quote_volume": 8003.74964, "trades": 97, "taker_buy_base": 14970.3, "taker_buy_quote": 2722.38168 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.1816, "high": 0.1825, "low": 0.1799, "close": 0.1821, "volume": 91659.8, "close_time": 1771804799999, "quote_volume": 16595.81143, "trades": 221, "taker_buy_base": 54329.4, "taker_buy_quote": 9840.72184 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.182, "high": 0.182, "low": 0.1696, "close": 0.1729, "volume": 841866.2, "close_time": 1771819199999, "quote_volume": 146331.38913, "trades": 2497, "taker_buy_base": 387248.1, "taker_buy_quote": 67308.78047 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.1723, "high": 0.1759, "low": 0.1713, "close": 0.1758, "volume": 109639.1, "close_time": 1771833599999, "quote_volume": 19105.34984, "trades": 262, "taker_buy_base": 48813.8, "taker_buy_quote": 8486.93808 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.1757, "high": 0.1788, "low": 0.1752, "close": 0.1784, "volume": 128028.9, "close_time": 1771847999999, "quote_volume": 22693.34012, "trades": 284, "taker_buy_base": 60860.8, "taker_buy_quote": 10784.40933 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.1788, "high": 0.1809, "low": 0.1733, "close": 0.1737, "volume": 225511.0, "close_time": 1771862399999, "quote_volume": 39810.82404, "trades": 516, "taker_buy_base": 99191.7, "taker_buy_quote": 17565.14114 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.1735, "high": 0.1741, "low": 0.1688, "close": 0.172, "volume": 362547.5, "close_time": 1771876799999, "quote_volume": 62253.92084, "trades": 695, "taker_buy_base": 193986.8, "taker_buy_quote": 33255.42557 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.1718, "high": 0.1751, "low": 0.1702, "close": 0.1741, "volume": 168779.6, "close_time": 1771891199999, "quote_volume": 29116.21297, "trades": 311, "taker_buy_base": 91770.6, "taker_buy_quote": 15820.4356 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1745, "high": 0.18, "low": 0.1727, "close": 0.1743, "volume": 747853.9, "close_time": 1771905599999, "quote_volume": 131562.91111, "trades": 1868, "taker_buy_base": 341230.2, "taker_buy_quote": 60015.08105 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.1744, "high": 0.1747, "low": 0.1691, "close": 0.1709, "volume": 295574.9, "close_time": 1771919999999, "quote_volume": 50935.58934, "trades": 684, "taker_buy_base": 129239.3, "taker_buy_quote": 22250.3954 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.1711, "high": 0.1722, "low": 0.1696, "close": 0.1706, "volume": 182502.4, "close_time": 1771934399999, "quote_volume": 31124.27172, "trades": 407, "taker_buy_base": 69340.0, "taker_buy_quote": 11829.91949 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.1708, "high": 0.1833, "low": 0.1686, "close": 0.1777, "volume": 1032912.5, "close_time": 1771948799999, "quote_volume": 183442.57351, "trades": 2736, "taker_buy_base": 522116.5, "taker_buy_quote": 92823.32311 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.1778, "high": 0.1791, "low": 0.1753, "close": 0.1778, "volume": 660779.0, "close_time": 1771963199999, "quote_volume": 117023.05214, "trades": 1319, "taker_buy_base": 340691.9, "taker_buy_quote": 60338.08928 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.1775, "high": 0.1798, "low": 0.1752, "close": 0.1774, "volume": 547408.6, "close_time": 1771977599999, "quote_volume": 97095.60229, "trades": 1137, "taker_buy_base": 273746.6, "taker_buy_quote": 48574.01614 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1777, "high": 0.1837, "low": 0.1764, "close": 0.1798, "volume": 540896.7, "close_time": 1771991999999, "quote_volume": 97422.12221, "trades": 1140, "taker_buy_base": 268135.1, "taker_buy_quote": 48261.4301 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.18, "high": 0.1808, "low": 0.1778, "close": 0.1805, "volume": 339307.3, "close_time": 1772006399999, "quote_volume": 60791.97079, "trades": 740, "taker_buy_base": 179285.8, "taker_buy_quote": 32122.63803 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.1805, "high": 0.1809, "low": 0.1786, "close": 0.1797, "volume": 480172.7, "close_time": 1772020799999, "quote_volume": 86225.08315, "trades": 741, "taker_buy_base": 166936.5, "taker_buy_quote": 29989.90599 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.1798, "high": 0.1872, "low": 0.1791, "close": 0.1846, "volume": 512460.4, "close_time": 1772035199999, "quote_volume": 93057.1037, "trades": 956, "taker_buy_base": 285433.7, "taker_buy_quote": 51844.73059 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1848, "high": 0.1884, "low": 0.1843, "close": 0.1866, "volume": 432986.9, "close_time": 1772049599999, "quote_volume": 80603.21195, "trades": 868, "taker_buy_base": 205358.6, "taker_buy_quote": 38244.18994 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1867, "high": 0.1907, "low": 0.1797, "close": 0.1825, "volume": 609166.1, "close_time": 1772063999999, "quote_volume": 113905.49687, "trades": 1247, "taker_buy_base": 301730.4, "taker_buy_quote": 56392.07352 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1827, "high": 0.186, "low": 0.1799, "close": 0.1816, "volume": 501013.7, "close_time": 1772078399999, "quote_volume": 91731.06901, "trades": 1416, "taker_buy_base": 256023.1, "taker_buy_quote": 46911.35547 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1815, "high": 0.1823, "low": 0.1791, "close": 0.1807, "volume": 177107.9, "close_time": 1772092799999, "quote_volume": 31983.1549, "trades": 443, "taker_buy_base": 72461.6, "taker_buy_quote": 13104.35855 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.1806, "high": 0.1836, "low": 0.1789, "close": 0.1792, "volume": 326480.3, "close_time": 1772107199999, "quote_volume": 59265.51678, "trades": 700, "taker_buy_base": 165048.4, "taker_buy_quote": 29962.37709 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.1794, "high": 0.1808, "low": 0.1772, "close": 0.1789, "volume": 394786.9, "close_time": 1772121599999, "quote_volume": 70683.07451, "trades": 788, "taker_buy_base": 201006.9, "taker_buy_quote": 35985.64434 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.1788, "high": 0.1804, "low": 0.1722, "close": 0.1791, "volume": 562000.7, "close_time": 1772135999999, "quote_volume": 99077.5071, "trades": 1445, "taker_buy_base": 271180.8, "taker_buy_quote": 47839.46618 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.1787, "high": 0.18, "low": 0.177, "close": 0.1791, "volume": 226025.4, "close_time": 1772150399999, "quote_volume": 40370.52168, "trades": 417, "taker_buy_base": 118678.2, "taker_buy_quote": 21208.60342 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1794, "high": 0.1904, "low": 0.178, "close": 0.1878, "volume": 778296.3, "close_time": 1772164799999, "quote_volume": 143929.18212, "trades": 2186, "taker_buy_base": 393196.7, "taker_buy_quote": 72666.02062 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.1875, "high": 0.191, "low": 0.1839, "close": 0.1853, "volume": 370581.4, "close_time": 1772179199999, "quote_volume": 69282.05385, "trades": 796, "taker_buy_base": 160760.3, "taker_buy_quote": 30083.46289 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.1854, "high": 0.1886, "low": 0.1827, "close": 0.1846, "volume": 539174.8, "close_time": 1772193599999, "quote_volume": 99938.8429, "trades": 1322, "taker_buy_base": 271322.3, "taker_buy_quote": 50395.68661 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.1846, "high": 0.1852, "low": 0.1814, "close": 0.1831, "volume": 462635.9, "close_time": 1772207999999, "quote_volume": 84642.1923, "trades": 1062, "taker_buy_base": 224653.7, "taker_buy_quote": 41099.14611 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.1824, "high": 0.1845, "low": 0.1777, "close": 0.1786, "volume": 341269.5, "close_time": 1772222399999, "quote_volume": 61830.21921, "trades": 780, "taker_buy_base": 165627.5, "taker_buy_quote": 30008.47691 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.1783, "high": 0.1795, "low": 0.1748, "close": 0.1789, "volume": 333632.4, "close_time": 1772236799999, "quote_volume": 59307.22585, "trades": 542, "taker_buy_base": 179982.0, "taker_buy_quote": 31999.46957 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1783, "high": 0.1802, "low": 0.1771, "close": 0.1775, "volume": 193335.0, "close_time": 1772251199999, "quote_volume": 34495.55632, "trades": 312, "taker_buy_base": 99784.1, "taker_buy_quote": 17801.78951 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.1773, "high": 0.1779, "low": 0.1647, "close": 0.1677, "volume": 789899.3, "close_time": 1772265599999, "quote_volume": 134695.12215, "trades": 2146, "taker_buy_base": 407457.3, "taker_buy_quote": 69525.51188 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.1672, "high": 0.1686, "low": 0.1652, "close": 0.1668, "volume": 542838.3, "close_time": 1772279999999, "quote_volume": 90686.8766, "trades": 1072, "taker_buy_base": 238988.6, "taker_buy_quote": 39948.24737 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.1668, "high": 0.1722, "low": 0.1656, "close": 0.1707, "volume": 515204.5, "close_time": 1772294399999, "quote_volume": 86975.8346, "trades": 1209, "taker_buy_base": 254649.1, "taker_buy_quote": 42963.06196 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.1705, "high": 0.1776, "low": 0.1687, "close": 0.1761, "volume": 369188.5, "close_time": 1772308799999, "quote_volume": 63196.91659, "trades": 794, "taker_buy_base": 189421.4, "taker_buy_quote": 32437.12263 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.1764, "high": 0.1801, "low": 0.1756, "close": 0.1793, "volume": 237880.6, "close_time": 1772323199999, "quote_volume": 42362.65533, "trades": 564, "taker_buy_base": 106004.6, "taker_buy_quote": 18867.88696 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1795, "high": 0.1855, "low": 0.1755, "close": 0.1793, "volume": 467926.5, "close_time": 1772337599999, "quote_volume": 84319.93757, "trades": 1097, "taker_buy_base": 212848.4, "taker_buy_quote": 38336.39565 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.18, "high": 0.18, "low": 0.1774, "close": 0.1797, "volume": 262336.3, "close_time": 1772351999999, "quote_volume": 46849.4129, "trades": 527, "taker_buy_base": 122405.1, "taker_buy_quote": 21862.6183 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.1798, "high": 0.1798, "low": 0.174, "close": 0.1752, "volume": 264056.9, "close_time": 1772366399999, "quote_volume": 46539.42405, "trades": 541, "taker_buy_base": 122187.5, "taker_buy_quote": 21602.02776 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.1752, "high": 0.1776, "low": 0.1724, "close": 0.1744, "volume": 302689.5, "close_time": 1772380799999, "quote_volume": 53084.04079, "trades": 888, "taker_buy_base": 156974.9, "taker_buy_quote": 27526.46739 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.1744, "high": 0.1755, "low": 0.1701, "close": 0.1705, "volume": 463350.2, "close_time": 1772395199999, "quote_volume": 79865.43524, "trades": 1111, "taker_buy_base": 232298.0, "taker_buy_quote": 40000.56596 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.1703, "high": 0.1733, "low": 0.1672, "close": 0.1714, "volume": 321961.8, "close_time": 1772409599999, "quote_volume": 54532.48524, "trades": 832, "taker_buy_base": 155589.0, "taker_buy_quote": 26404.57466 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1717, "high": 0.1761, "low": 0.1716, "close": 0.175, "volume": 236511.5, "close_time": 1772423999999, "quote_volume": 41143.94477, "trades": 525, "taker_buy_base": 110797.4, "taker_buy_quote": 19285.59257 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.175, "high": 0.1757, "low": 0.1709, "close": 0.1717, "volume": 144721.3, "close_time": 1772438399999, "quote_volume": 25106.38922, "trades": 356, "taker_buy_base": 60546.7, "taker_buy_quote": 10521.54997 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.1716, "high": 0.1744, "low": 0.17, "close": 0.1721, "volume": 258129.9, "close_time": 1772452799999, "quote_volume": 44371.73265, "trades": 632, "taker_buy_base": 135152.5, "taker_buy_quote": 23263.20306 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.1721, "high": 0.1814, "low": 0.1706, "close": 0.1792, "volume": 360994.1, "close_time": 1772467199999, "quote_volume": 63514.62713, "trades": 937, "taker_buy_base": 170204.6, "taker_buy_quote": 29980.35483 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1797, "high": 0.1828, "low": 0.1751, "close": 0.1767, "volume": 654601.0, "close_time": 1772481599999, "quote_volume": 116620.08227, "trades": 1544, "taker_buy_base": 319606.3, "taker_buy_quote": 57003.04294 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.1768, "high": 0.1776, "low": 0.1735, "close": 0.1746, "volume": 300966.0, "close_time": 1772495999999, "quote_volume": 52703.35827, "trades": 644, "taker_buy_base": 129742.8, "taker_buy_quote": 22735.65313 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1747, "high": 0.1749, "low": 0.1701, "close": 0.1716, "volume": 314525.6, "close_time": 1772510399999, "quote_volume": 54112.84, "trades": 623, "taker_buy_base": 148979.8, "taker_buy_quote": 25629.56388 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.1719, "high": 0.1727, "low": 0.1701, "close": 0.1715, "volume": 130149.3, "close_time": 1772524799999, "quote_volume": 22294.81059, "trades": 294, "taker_buy_base": 52620.1, "taker_buy_quote": 9021.03796 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1713, "high": 0.1718, "low": 0.1663, "close": 0.1709, "volume": 363158.1, "close_time": 1772539199999, "quote_volume": 61409.05771, "trades": 776, "taker_buy_base": 209285.7, "taker_buy_quote": 35387.97196 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.1707, "high": 0.173, "low": 0.1673, "close": 0.1696, "volume": 355314.8, "close_time": 1772553599999, "quote_volume": 60283.59201, "trades": 699, "taker_buy_base": 158406.3, "taker_buy_quote": 26886.53525 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1696, "high": 0.1726, "low": 0.1686, "close": 0.1703, "volume": 249095.8, "close_time": 1772567999999, "quote_volume": 42535.25297, "trades": 585, "taker_buy_base": 130090.7, "taker_buy_quote": 22217.65257 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.1702, "high": 0.1716, "low": 0.1681, "close": 0.1697, "volume": 119627.8, "close_time": 1772582399999, "quote_volume": 20351.0539, "trades": 274, "taker_buy_base": 67779.4, "taker_buy_quote": 11535.18376 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1696, "high": 0.1708, "low": 0.1672, "close": 0.1691, "volume": 186058.8, "close_time": 1772596799999, "quote_volume": 31492.21121, "trades": 395, "taker_buy_base": 94710.1, "taker_buy_quote": 16028.20439 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.1692, "high": 0.1715, "low": 0.1681, "close": 0.1708, "volume": 272887.4, "close_time": 1772611199999, "quote_volume": 46340.29533, "trades": 497, "taker_buy_base": 134826.2, "taker_buy_quote": 22892.5401 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.1708, "high": 0.1743, "low": 0.1696, "close": 0.1714, "volume": 368021.1, "close_time": 1772625599999, "quote_volume": 63321.85169, "trades": 739, "taker_buy_base": 186994.8, "taker_buy_quote": 32173.41926 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.1713, "high": 0.1774, "low": 0.1695, "close": 0.1774, "volume": 373982.0, "close_time": 1772639999999, "quote_volume": 64808.76364, "trades": 888, "taker_buy_base": 209552.8, "taker_buy_quote": 36271.80139 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.1777, "high": 0.1779, "low": 0.1736, "close": 0.1761, "volume": 362075.0, "close_time": 1772654399999, "quote_volume": 63512.79591, "trades": 644, "taker_buy_base": 146885.3, "taker_buy_quote": 25785.43323 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.1762, "high": 0.1768, "low": 0.1722, "close": 0.174, "volume": 296649.3, "close_time": 1772668799999, "quote_volume": 51771.36435, "trades": 511, "taker_buy_base": 137196.9, "taker_buy_quote": 23936.87594 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1742, "high": 0.1754, "low": 0.1715, "close": 0.1747, "volume": 277236.9, "close_time": 1772683199999, "quote_volume": 48135.83746, "trades": 554, "taker_buy_base": 155471.1, "taker_buy_quote": 26994.49912 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.1749, "high": 0.1761, "low": 0.1734, "close": 0.1747, "volume": 251941.3, "close_time": 1772697599999, "quote_volume": 44097.88391, "trades": 567, "taker_buy_base": 106149.5, "taker_buy_quote": 18578.30493 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1748, "high": 0.1758, "low": 0.1715, "close": 0.172, "volume": 196515.2, "close_time": 1772711999999, "quote_volume": 34183.85572, "trades": 380, "taker_buy_base": 97506.5, "taker_buy_quote": 16962.91271 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.172, "high": 0.1727, "low": 0.1683, "close": 0.1696, "volume": 585550.9, "close_time": 1772726399999, "quote_volume": 100007.07657, "trades": 857, "taker_buy_base": 287000.0, "taker_buy_quote": 49094.66676 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1694, "high": 0.1694, "low": 0.1658, "close": 0.1679, "volume": 290657.6, "close_time": 1772740799999, "quote_volume": 48620.93014, "trades": 658, "taker_buy_base": 130863.9, "taker_buy_quote": 21884.09015 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1678, "high": 0.1704, "low": 0.1678, "close": 0.1691, "volume": 280513.7, "close_time": 1772755199999, "quote_volume": 47522.56177, "trades": 495, "taker_buy_base": 118004.3, "taker_buy_quote": 20007.40692 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1694, "high": 0.1743, "low": 0.1686, "close": 0.1714, "volume": 340228.1, "close_time": 1772769599999, "quote_volume": 58476.49719, "trades": 542, "taker_buy_base": 164805.0, "taker_buy_quote": 28341.17423 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.1716, "high": 0.1723, "low": 0.1693, "close": 0.1721, "volume": 112172.4, "close_time": 1772783999999, "quote_volume": 19143.45398, "trades": 219, "taker_buy_base": 69353.6, "taker_buy_quote": 11835.81677 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1719, "high": 0.1731, "low": 0.1671, "close": 0.1674, "volume": 284036.3, "close_time": 1772798399999, "quote_volume": 48132.37942, "trades": 512, "taker_buy_base": 114093.0, "taker_buy_quote": 19337.79964 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.1671, "high": 0.168, "low": 0.1606, "close": 0.1611, "volume": 841124.2, "close_time": 1772812799999, "quote_volume": 138700.78378, "trades": 1239, "taker_buy_base": 479873.3, "taker_buy_quote": 79148.99858 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.1608, "high": 0.1626, "low": 0.1593, "close": 0.162, "volume": 534532.7, "close_time": 1772827199999, "quote_volume": 86145.85388, "trades": 831, "taker_buy_base": 273637.9, "taker_buy_quote": 44104.50709 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.1618, "high": 0.1639, "low": 0.1618, "close": 0.1621, "volume": 237041.9, "close_time": 1772841599999, "quote_volume": 38504.69251, "trades": 459, "taker_buy_base": 97231.1, "taker_buy_quote": 15791.68288 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1617, "high": 0.1622, "low": 0.1603, "close": 0.161, "volume": 62418.4, "close_time": 1772855999999, "quote_volume": 10062.61304, "trades": 87, "taker_buy_base": 35787.8, "taker_buy_quote": 5771.24322 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.1607, "high": 0.1629, "low": 0.1597, "close": 0.1608, "volume": 167586.1, "close_time": 1772870399999, "quote_volume": 26955.37838, "trades": 269, "taker_buy_base": 60778.7, "taker_buy_quote": 9776.77979 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.1607, "high": 0.1624, "low": 0.1596, "close": 0.16, "volume": 304949.0, "close_time": 1772884799999, "quote_volume": 49046.68624, "trades": 447, "taker_buy_base": 167708.2, "taker_buy_quote": 26941.73237 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.1601, "high": 0.1604, "low": 0.1542, "close": 0.155, "volume": 431254.1, "close_time": 1772899199999, "quote_volume": 67870.85877, "trades": 728, "taker_buy_base": 201600.1, "taker_buy_quote": 31737.21786 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.1549, "high": 0.1565, "low": 0.1543, "close": 0.1547, "volume": 260879.0, "close_time": 1772913599999, "quote_volume": 40539.8686, "trades": 422, "taker_buy_base": 96114.5, "taker_buy_quote": 14947.88931 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.1548, "high": 0.1557, "low": 0.1533, "close": 0.1553, "volume": 153407.3, "close_time": 1772927999999, "quote_volume": 23743.60315, "trades": 273, "taker_buy_base": 70460.2, "taker_buy_quote": 10911.23134 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1555, "high": 0.1557, "low": 0.151, "close": 0.1516, "volume": 291339.8, "close_time": 1772942399999, "quote_volume": 44539.20601, "trades": 506, "taker_buy_base": 145180.9, "taker_buy_quote": 22202.15847 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.1519, "high": 0.1545, "low": 0.15, "close": 0.154, "volume": 203852.7, "close_time": 1772956799999, "quote_volume": 30943.07404, "trades": 383, "taker_buy_base": 112903.7, "taker_buy_quote": 17127.41859 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.1538, "high": 0.1559, "low": 0.1519, "close": 0.1524, "volume": 320599.5, "close_time": 1772971199999, "quote_volume": 49222.52624, "trades": 433, "taker_buy_base": 123117.8, "taker_buy_quote": 18953.46256 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.1525, "high": 0.1534, "low": 0.1503, "close": 0.1512, "volume": 315581.3, "close_time": 1772985599999, "quote_volume": 47878.78096, "trades": 545, "taker_buy_base": 149593.1, "taker_buy_quote": 22688.5045 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.151, "high": 0.1531, "low": 0.1499, "close": 0.1526, "volume": 153369.7, "close_time": 1772999999999, "quote_volume": 23167.19171, "trades": 247, "taker_buy_base": 68211.7, "taker_buy_quote": 10305.10267 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.1525, "high": 0.1526, "low": 0.1466, "close": 0.147, "volume": 508376.2, "close_time": 1773014399999, "quote_volume": 75934.26815, "trades": 818, "taker_buy_base": 251272.1, "taker_buy_quote": 37545.62527 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1469, "high": 0.1583, "low": 0.1469, "close": 0.156, "volume": 1137893.5, "close_time": 1773028799999, "quote_volume": 175672.8981, "trades": 3008, "taker_buy_base": 608380.9, "taker_buy_quote": 93891.30255 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.1558, "high": 0.1598, "low": 0.155, "close": 0.1571, "volume": 457026.8, "close_time": 1773043199999, "quote_volume": 71854.02111, "trades": 733, "taker_buy_base": 239277.8, "taker_buy_quote": 37646.77137 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.1566, "high": 0.1566, "low": 0.1514, "close": 0.1535, "volume": 353766.1, "close_time": 1773057599999, "quote_volume": 54505.03103, "trades": 507, "taker_buy_base": 142451.1, "taker_buy_quote": 21927.59118 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.1531, "high": 0.1548, "low": 0.1522, "close": 0.1527, "volume": 259833.1, "close_time": 1773071999999, "quote_volume": 39968.80997, "trades": 438, "taker_buy_base": 161409.2, "taker_buy_quote": 24837.68799 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.1527, "high": 0.1535, "low": 0.151, "close": 0.1514, "volume": 154596.5, "close_time": 1773086399999, "quote_volume": 23544.65524, "trades": 258, "taker_buy_base": 67160.3, "taker_buy_quote": 10227.65516 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.1513, "high": 0.152, "low": 0.1493, "close": 0.1511, "volume": 356761.1, "close_time": 1773100799999, "quote_volume": 53768.5527, "trades": 552, "taker_buy_base": 156845.2, "taker_buy_quote": 23605.47561 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1509, "high": 0.1538, "low": 0.1497, "close": 0.1511, "volume": 278664.1, "close_time": 1773115199999, "quote_volume": 42201.62185, "trades": 423, "taker_buy_base": 167442.6, "taker_buy_quote": 25368.08433 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.151, "high": 0.1533, "low": 0.1505, "close": 0.1525, "volume": 237149.0, "close_time": 1773129599999, "quote_volume": 35956.10846, "trades": 435, "taker_buy_base": 113606.7, "taker_buy_quote": 17234.98699 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.1528, "high": 0.1537, "low": 0.1519, "close": 0.1527, "volume": 152592.0, "close_time": 1773143999999, "quote_volume": 23317.30107, "trades": 282, "taker_buy_base": 81064.1, "taker_buy_quote": 12389.03746 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.1526, "high": 0.1537, "low": 0.1493, "close": 0.1529, "volume": 710434.2, "close_time": 1773158399999, "quote_volume": 107843.50562, "trades": 860, "taker_buy_base": 308744.1, "taker_buy_quote": 46894.96493 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.1533, "high": 0.1543, "low": 0.1504, "close": 0.1505, "volume": 931389.4, "close_time": 1773172799999, "quote_volume": 142298.63286, "trades": 1670, "taker_buy_base": 443786.3, "taker_buy_quote": 67782.71309 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.1504, "high": 0.1517, "low": 0.1497, "close": 0.1508, "volume": 178406.7, "close_time": 1773187199999, "quote_volume": 26871.02766, "trades": 262, "taker_buy_base": 77783.7, "taker_buy_quote": 11713.96357 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1508, "high": 0.1508, "low": 0.1459, "close": 0.1462, "volume": 434281.7, "close_time": 1773201599999, "quote_volume": 64420.91553, "trades": 650, "taker_buy_base": 210312.1, "taker_buy_quote": 31186.07364 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.1462, "high": 0.149, "low": 0.1444, "close": 0.1477, "volume": 416705.0, "close_time": 1773215999999, "quote_volume": 61098.88041, "trades": 621, "taker_buy_base": 186309.4, "taker_buy_quote": 27305.26043 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.1473, "high": 0.1477, "low": 0.1441, "close": 0.1449, "volume": 306636.7, "close_time": 1773230399999, "quote_volume": 44669.62006, "trades": 425, "taker_buy_base": 183489.1, "taker_buy_quote": 26735.2976 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.1452, "high": 0.1526, "low": 0.145, "close": 0.1521, "volume": 972412.9, "close_time": 1773244799999, "quote_volume": 144378.98023, "trades": 1123, "taker_buy_base": 491847.3, "taker_buy_quote": 73078.07988 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.1516, "high": 0.1713, "low": 0.1515, "close": 0.1627, "volume": 5712227.9, "close_time": 1773259199999, "quote_volume": 936362.34233, "trades": 11370, "taker_buy_base": 2858336.9, "taker_buy_quote": 468033.63841 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.1635, "high": 0.18, "low": 0.1615, "close": 0.1729, "volume": 6250194.9, "close_time": 1773273599999, "quote_volume": 1064291.42219, "trades": 11122, "taker_buy_base": 2940663.8, "taker_buy_quote": 500282.74022 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1728, "high": 0.2014, "low": 0.1712, "close": 0.1853, "volume": 9060603.3, "close_time": 1773287999999, "quote_volume": 1706007.85695, "trades": 25032, "taker_buy_base": 4670862.6, "taker_buy_quote": 878907.31572 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.1855, "high": 0.1901, "low": 0.1733, "close": 0.1744, "volume": 2443890.8, "close_time": 1773302399999, "quote_volume": 444232.74618, "trades": 5210, "taker_buy_base": 1152850.9, "taker_buy_quote": 209818.38294 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.1741, "high": 0.1768, "low": 0.1711, "close": 0.1747, "volume": 1779637.4, "close_time": 1773316799999, "quote_volume": 310471.29202, "trades": 2668, "taker_buy_base": 757982.2, "taker_buy_quote": 132147.81527 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.1747, "high": 0.1756, "low": 0.1684, "close": 0.17, "volume": 1781672.5, "close_time": 1773331199999, "quote_volume": 305972.97331, "trades": 2492, "taker_buy_base": 838143.3, "taker_buy_quote": 144109.77012 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.1699, "high": 0.1701, "low": 0.1664, "close": 0.1683, "volume": 772626.9, "close_time": 1773345599999, "quote_volume": 130144.25136, "trades": 1169, "taker_buy_base": 327127.4, "taker_buy_quote": 55131.60741 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.1684, "high": 0.1686, "low": 0.1644, "close": 0.1665, "volume": 993035.1, "close_time": 1773359999999, "quote_volume": 165001.23182, "trades": 1163, "taker_buy_base": 519486.4, "taker_buy_quote": 86307.01243 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1665, "high": 0.1736, "low": 0.165, "close": 0.1722, "volume": 2120982.4, "close_time": 1773374399999, "quote_volume": 359882.54113, "trades": 4783, "taker_buy_base": 1066307.5, "taker_buy_quote": 180906.93547 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.1723, "high": 0.1766, "low": 0.1692, "close": 0.1698, "volume": 1129197.5, "close_time": 1773388799999, "quote_volume": 195068.22543, "trades": 1480, "taker_buy_base": 505193.7, "taker_buy_quote": 87315.84435 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.1693, "high": 0.1694, "low": 0.1645, "close": 0.1646, "volume": 518466.7, "close_time": 1773403199999, "quote_volume": 86890.28178, "trades": 650, "taker_buy_base": 250589.3, "taker_buy_quote": 42020.56905 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1646, "high": 0.168, "low": 0.1639, "close": 0.1656, "volume": 770757.1, "close_time": 1773417599999, "quote_volume": 127942.37801, "trades": 1273, "taker_buy_base": 354268.5, "taker_buy_quote": 58814.04924 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1657, "high": 0.1663, "low": 0.1606, "close": 0.1618, "volume": 467590.4, "close_time": 1773431999999, "quote_volume": 76162.6338, "trades": 566, "taker_buy_base": 214550.8, "taker_buy_quote": 34943.74226 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.1618, "high": 0.1631, "low": 0.1584, "close": 0.1609, "volume": 510637.7, "close_time": 1773446399999, "quote_volume": 81933.54128, "trades": 676, "taker_buy_base": 268020.2, "taker_buy_quote": 43063.02667 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1611, "high": 0.1623, "low": 0.1578, "close": 0.1611, "volume": 704031.4, "close_time": 1773460799999, "quote_volume": 112556.66051, "trades": 970, "taker_buy_base": 329989.9, "taker_buy_quote": 52766.7231 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.1609, "high": 0.1619, "low": 0.1583, "close": 0.1595, "volume": 340502.0, "close_time": 1773475199999, "quote_volume": 54579.99366, "trades": 480, "taker_buy_base": 176295.0, "taker_buy_quote": 28271.97318 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.1594, "high": 0.16, "low": 0.1578, "close": 0.1593, "volume": 497771.3, "close_time": 1773489599999, "quote_volume": 79069.37751, "trades": 522, "taker_buy_base": 185109.8, "taker_buy_quote": 29432.67154 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.1595, "high": 0.1609, "low": 0.1581, "close": 0.1591, "volume": 219053.3, "close_time": 1773503999999, "quote_volume": 34958.30259, "trades": 256, "taker_buy_base": 119286.6, "taker_buy_quote": 19052.01357 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.159, "high": 0.1609, "low": 0.1579, "close": 0.1585, "volume": 355574.3, "close_time": 1773518399999, "quote_volume": 56619.26466, "trades": 404, "taker_buy_base": 194765.7, "taker_buy_quote": 31027.68008 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.1584, "high": 0.1603, "low": 0.157, "close": 0.1598, "volume": 265003.0, "close_time": 1773532799999, "quote_volume": 42068.6828, "trades": 376, "taker_buy_base": 132620.5, "taker_buy_quote": 21103.76577 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1599, "high": 0.1602, "low": 0.158, "close": 0.1583, "volume": 246037.3, "close_time": 1773547199999, "quote_volume": 39178.85603, "trades": 322, "taker_buy_base": 99243.1, "taker_buy_quote": 15814.43322 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.1582, "high": 0.161, "low": 0.1577, "close": 0.1602, "volume": 233070.4, "close_time": 1773561599999, "quote_volume": 37097.31392, "trades": 270, "taker_buy_base": 110270.7, "taker_buy_quote": 17518.90927 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.1602, "high": 0.1627, "low": 0.1597, "close": 0.1611, "volume": 697255.0, "close_time": 1773575999999, "quote_volume": 112568.12452, "trades": 807, "taker_buy_base": 414766.3, "taker_buy_quote": 66963.5984 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.1609, "high": 0.1615, "low": 0.1587, "close": 0.1593, "volume": 400017.7, "close_time": 1773590399999, "quote_volume": 63997.20309, "trades": 435, "taker_buy_base": 155474.6, "taker_buy_quote": 24869.02595 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.1595, "high": 0.1616, "low": 0.1592, "close": 0.1596, "volume": 227665.7, "close_time": 1773604799999, "quote_volume": 36436.2973, "trades": 297, "taker_buy_base": 105876.4, "taker_buy_quote": 16944.65934 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.1597, "high": 0.1609, "low": 0.1589, "close": 0.1597, "volume": 291083.6, "close_time": 1773619199999, "quote_volume": 46562.8553, "trades": 368, "taker_buy_base": 129524.9, "taker_buy_quote": 20730.67164 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1605, "high": 0.1616, "low": 0.1583, "close": 0.1604, "volume": 240529.5, "close_time": 1773633599999, "quote_volume": 38414.22351, "trades": 312, "taker_buy_base": 102332.5, "taker_buy_quote": 16318.55275 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.1606, "high": 0.1615, "low": 0.1597, "close": 0.1605, "volume": 240522.7, "close_time": 1773647999999, "quote_volume": 38608.95635, "trades": 367, "taker_buy_base": 122161.0, "taker_buy_quote": 19617.41703 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.1607, "high": 0.1625, "low": 0.1595, "close": 0.1614, "volume": 512309.9, "close_time": 1773662399999, "quote_volume": 82706.34303, "trades": 573, "taker_buy_base": 193069.3, "taker_buy_quote": 31155.4432 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1614, "high": 0.1634, "low": 0.1597, "close": 0.1604, "volume": 547606.8, "close_time": 1773676799999, "quote_volume": 88353.86338, "trades": 742, "taker_buy_base": 301511.8, "taker_buy_quote": 48648.5275 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.1606, "high": 0.167, "low": 0.1604, "close": 0.1649, "volume": 718147.8, "close_time": 1773691199999, "quote_volume": 118106.8409, "trades": 855, "taker_buy_base": 359515.9, "taker_buy_quote": 59059.83505 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.165, "high": 0.1682, "low": 0.1644, "close": 0.165, "volume": 655721.0, "close_time": 1773705599999, "quote_volume": 108916.64884, "trades": 815, "taker_buy_base": 315109.1, "taker_buy_quote": 52332.09778 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1651, "high": 0.1686, "low": 0.1636, "close": 0.1644, "volume": 635345.6, "close_time": 1773719999999, "quote_volume": 105626.31122, "trades": 858, "taker_buy_base": 314165.1, "taker_buy_quote": 52238.66523 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.1649, "high": 0.1651, "low": 0.161, "close": 0.1626, "volume": 863857.9, "close_time": 1773734399999, "quote_volume": 140819.07677, "trades": 1085, "taker_buy_base": 378638.0, "taker_buy_quote": 61697.94196 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1627, "high": 0.1627, "low": 0.1606, "close": 0.1616, "volume": 570929.2, "close_time": 1773748799999, "quote_volume": 92277.21471, "trades": 574, "taker_buy_base": 207835.2, "taker_buy_quote": 33607.6794 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.1616, "high": 0.1623, "low": 0.1588, "close": 0.1615, "volume": 329218.0, "close_time": 1773763199999, "quote_volume": 52795.74852, "trades": 470, "taker_buy_base": 176217.4, "taker_buy_quote": 28263.81296 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1611, "high": 0.1616, "low": 0.1601, "close": 0.1603, "volume": 170195.4, "close_time": 1773777599999, "quote_volume": 27358.51762, "trades": 274, "taker_buy_base": 73743.8, "taker_buy_quote": 11855.272 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1604, "high": 0.1629, "low": 0.1602, "close": 0.1611, "volume": 287747.5, "close_time": 1773791999999, "quote_volume": 46613.90978, "trades": 369, "taker_buy_base": 158891.6, "taker_buy_quote": 25747.60478 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1611, "high": 0.1618, "low": 0.1586, "close": 0.1609, "volume": 182868.0, "close_time": 1773806399999, "quote_volume": 29345.66287, "trades": 316, "taker_buy_base": 95268.4, "taker_buy_quote": 15289.1873 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1608, "high": 0.1624, "low": 0.1591, "close": 0.1604, "volume": 157935.4, "close_time": 1773820799999, "quote_volume": 25383.9007, "trades": 274, "taker_buy_base": 77078.6, "taker_buy_quote": 12394.10934 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1606, "high": 0.1615, "low": 0.1551, "close": 0.1561, "volume": 365335.1, "close_time": 1773835199999, "quote_volume": 57703.22808, "trades": 560, "taker_buy_base": 137535.0, "taker_buy_quote": 21808.9181 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.156, "high": 0.156, "low": 0.1508, "close": 0.1517, "volume": 712619.1, "close_time": 1773849599999, "quote_volume": 109342.40721, "trades": 828, "taker_buy_base": 382677.1, "taker_buy_quote": 58714.47756 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1515, "high": 0.153, "low": 0.1485, "close": 0.1507, "volume": 654984.0, "close_time": 1773863999999, "quote_volume": 98812.42957, "trades": 876, "taker_buy_base": 277536.5, "taker_buy_quote": 41793.27706 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.1506, "high": 0.1543, "low": 0.1499, "close": 0.1533, "volume": 451542.8, "close_time": 1773878399999, "quote_volume": 69033.26595, "trades": 505, "taker_buy_base": 272199.1, "taker_buy_quote": 41631.70046 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.153, "high": 0.1532, "low": 0.1507, "close": 0.151, "volume": 148664.0, "close_time": 1773892799999, "quote_volume": 22542.43497, "trades": 217, "taker_buy_base": 60796.7, "taker_buy_quote": 9213.443 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.151, "high": 0.151, "low": 0.1479, "close": 0.1493, "volume": 164434.1, "close_time": 1773907199999, "quote_volume": 24550.0543, "trades": 204, "taker_buy_base": 70676.1, "taker_buy_quote": 10592.81479 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.149, "high": 0.1516, "low": 0.1489, "close": 0.1511, "volume": 101041.8, "close_time": 1773921599999, "quote_volume": 15192.8826, "trades": 170, "taker_buy_base": 50485.7, "taker_buy_quote": 7576.84732 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.1511, "high": 0.1511, "low": 0.1474, "close": 0.1488, "volume": 294594.2, "close_time": 1773935999999, "quote_volume": 43894.51707, "trades": 478, "taker_buy_base": 158668.2, "taker_buy_quote": 23659.33264 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.1486, "high": 0.1508, "low": 0.1481, "close": 0.1496, "volume": 216178.6, "close_time": 1773950399999, "quote_volume": 32312.624, "trades": 231, "taker_buy_base": 69584.4, "taker_buy_quote": 10405.00637 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.1497, "high": 0.1506, "low": 0.1489, "close": 0.1494, "volume": 185710.2, "close_time": 1773964799999, "quote_volume": 27792.35732, "trades": 184, "taker_buy_base": 70611.6, "taker_buy_quote": 10585.49371 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1493, "high": 0.1512, "low": 0.1492, "close": 0.1509, "volume": 167850.3, "close_time": 1773979199999, "quote_volume": 25241.85636, "trades": 240, "taker_buy_base": 101473.3, "taker_buy_quote": 15253.663 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.1508, "high": 0.1515, "low": 0.15, "close": 0.151, "volume": 163411.1, "close_time": 1773993599999, "quote_volume": 24636.53492, "trades": 222, "taker_buy_base": 63650.1, "taker_buy_quote": 9596.81283 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.1511, "high": 0.1538, "low": 0.1509, "close": 0.1525, "volume": 69156.8, "close_time": 1774007999999, "quote_volume": 10527.51292, "trades": 129, "taker_buy_base": 31903.4, "taker_buy_quote": 4855.46772 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.1524, "high": 0.1524, "low": 0.1498, "close": 0.1512, "volume": 260114.3, "close_time": 1774022399999, "quote_volume": 39275.31266, "trades": 320, "taker_buy_base": 151273.1, "taker_buy_quote": 22825.26549 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.1513, "high": 0.1515, "low": 0.149, "close": 0.1502, "volume": 147774.1, "close_time": 1774036799999, "quote_volume": 22275.66991, "trades": 218, "taker_buy_base": 81096.4, "taker_buy_quote": 12227.43592 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.1503, "high": 0.152, "low": 0.1493, "close": 0.1513, "volume": 54962.9, "close_time": 1774051199999, "quote_volume": 8298.51463, "trades": 83, "taker_buy_base": 26775.6, "taker_buy_quote": 4044.78638 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1511, "high": 0.1524, "low": 0.1507, "close": 0.1523, "volume": 56469.8, "close_time": 1774065599999, "quote_volume": 8552.3283, "trades": 104, "taker_buy_base": 25321.3, "taker_buy_quote": 3839.55747 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.1523, "high": 0.1524, "low": 0.1509, "close": 0.1509, "volume": 60535.2, "close_time": 1774079999999, "quote_volume": 9167.47076, "trades": 97, "taker_buy_base": 29828.6, "taker_buy_quote": 4517.51663 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.1511, "high": 0.1512, "low": 0.1486, "close": 0.1496, "volume": 164877.9, "close_time": 1774094399999, "quote_volume": 24691.16455, "trades": 234, "taker_buy_base": 68709.3, "taker_buy_quote": 10294.80405 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.1494, "high": 0.1504, "low": 0.1486, "close": 0.1503, "volume": 62663.0, "close_time": 1774108799999, "quote_volume": 9367.65291, "trades": 118, "taker_buy_base": 43181.3, "taker_buy_quote": 6454.59712 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.1503, "high": 0.1505, "low": 0.1492, "close": 0.15, "volume": 38372.2, "close_time": 1774123199999, "quote_volume": 5748.61124, "trades": 54, "taker_buy_base": 20261.2, "taker_buy_quote": 3034.72083 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.1501, "high": 0.1504, "low": 0.1426, "close": 0.144, "volume": 508845.6, "close_time": 1774137599999, "quote_volume": 74266.72635, "trades": 703, "taker_buy_base": 187981.3, "taker_buy_quote": 27343.31096 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1438, "high": 0.144, "low": 0.139, "close": 0.1425, "volume": 813608.4, "close_time": 1774151999999, "quote_volume": 115440.80124, "trades": 1291, "taker_buy_base": 463654.3, "taker_buy_quote": 65811.78407 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.1422, "high": 0.1439, "low": 0.1408, "close": 0.1409, "volume": 292219.9, "close_time": 1774166399999, "quote_volume": 41705.00405, "trades": 447, "taker_buy_base": 93553.6, "taker_buy_quote": 13347.59685 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.1408, "high": 0.1422, "low": 0.14, "close": 0.1405, "volume": 202639.3, "close_time": 1774180799999, "quote_volume": 28565.40997, "trades": 297, "taker_buy_base": 81931.2, "taker_buy_quote": 11557.43038 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.1405, "high": 0.1425, "low": 0.1404, "close": 0.1419, "volume": 97133.5, "close_time": 1774195199999, "quote_volume": 13745.36922, "trades": 126, "taker_buy_base": 51906.1, "taker_buy_quote": 7343.57521 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.1421, "high": 0.1422, "low": 0.1381, "close": 0.1386, "volume": 155441.2, "close_time": 1774209599999, "quote_volume": 21782.57299, "trades": 240, "taker_buy_base": 61140.8, "taker_buy_quote": 8567.56245 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.1387, "high": 0.1398, "low": 0.1351, "close": 0.1382, "volume": 451149.0, "close_time": 1774223999999, "quote_volume": 62100.95484, "trades": 580, "taker_buy_base": 210881.1, "taker_buy_quote": 29099.73239 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1385, "high": 0.1385, "low": 0.1359, "close": 0.1376, "volume": 276605.7, "close_time": 1774238399999, "quote_volume": 37990.37563, "trades": 381, "taker_buy_base": 96564.1, "taker_buy_quote": 13259.39296 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.1379, "high": 0.1384, "low": 0.1352, "close": 0.1364, "volume": 152982.7, "close_time": 1774252799999, "quote_volume": 20910.39803, "trades": 220, "taker_buy_base": 70015.1, "taker_buy_quote": 9564.0974 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.1367, "high": 0.142, "low": 0.1347, "close": 0.1394, "volume": 707780.3, "close_time": 1774267199999, "quote_volume": 97947.0551, "trades": 1293, "taker_buy_base": 311457.3, "taker_buy_quote": 43112.57364 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.1395, "high": 0.1419, "low": 0.1388, "close": 0.1389, "volume": 292004.1, "close_time": 1774281599999, "quote_volume": 40966.86139, "trades": 429, "taker_buy_base": 138645.2, "taker_buy_quote": 19469.45485 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.1391, "high": 0.1417, "low": 0.1391, "close": 0.1412, "volume": 197556.6, "close_time": 1774295999999, "quote_volume": 27684.98471, "trades": 281, "taker_buy_base": 102906.9, "taker_buy_quote": 14435.23144 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.1414, "high": 0.1427, "low": 0.1396, "close": 0.1413, "volume": 799183.2, "close_time": 1774310399999, "quote_volume": 113385.87833, "trades": 711, "taker_buy_base": 239559.4, "taker_buy_quote": 33939.36225 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1414, "high": 0.1417, "low": 0.1385, "close": 0.1386, "volume": 340073.1, "close_time": 1774324799999, "quote_volume": 47370.06811, "trades": 314, "taker_buy_base": 98451.2, "taker_buy_quote": 13730.08126 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.1385, "high": 0.1407, "low": 0.1378, "close": 0.1407, "volume": 188968.9, "close_time": 1774339199999, "quote_volume": 26270.71658, "trades": 238, "taker_buy_base": 122006.4, "taker_buy_quote": 16961.22029 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.1407, "high": 0.1409, "low": 0.1385, "close": 0.1389, "volume": 212552.1, "close_time": 1774353599999, "quote_volume": 29707.37627, "trades": 261, "taker_buy_base": 88090.0, "taker_buy_quote": 12313.47484 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.1391, "high": 0.14, "low": 0.1375, "close": 0.1396, "volume": 276981.8, "close_time": 1774367999999, "quote_volume": 38433.7755, "trades": 285, "taker_buy_base": 101305.3, "taker_buy_quote": 14057.77982 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.1392, "high": 0.14, "low": 0.1371, "close": 0.1371, "volume": 667390.8, "close_time": 1774382399999, "quote_volume": 92038.95473, "trades": 340, "taker_buy_base": 419117.1, "taker_buy_quote": 57775.84449 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.1372, "high": 0.1401, "low": 0.1369, "close": 0.1399, "volume": 239423.0, "close_time": 1774396799999, "quote_volume": 33177.54467, "trades": 270, "taker_buy_base": 141207.3, "taker_buy_quote": 19552.466 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.14, "high": 0.1406, "low": 0.139, "close": 0.1402, "volume": 144567.2, "close_time": 1774411199999, "quote_volume": 20215.33751, "trades": 179, "taker_buy_base": 71053.2, "taker_buy_quote": 9943.29669 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.1399, "high": 0.1412, "low": 0.1394, "close": 0.1396, "volume": 85840.1, "close_time": 1774425599999, "quote_volume": 12046.78707, "trades": 124, "taker_buy_base": 29677.7, "taker_buy_quote": 4168.91969 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.1397, "high": 0.1416, "low": 0.1397, "close": 0.1409, "volume": 345613.1, "close_time": 1774439999999, "quote_volume": 48701.22733, "trades": 365, "taker_buy_base": 150712.7, "taker_buy_quote": 21251.49813 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.1411, "high": 0.1413, "low": 0.139, "close": 0.1398, "volume": 167939.0, "close_time": 1774454399999, "quote_volume": 23587.56921, "trades": 226, "taker_buy_base": 76818.7, "taker_buy_quote": 10787.65558 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.1398, "high": 0.1456, "low": 0.1397, "close": 0.1437, "volume": 643386.4, "close_time": 1774468799999, "quote_volume": 92305.74264, "trades": 674, "taker_buy_base": 311093.7, "taker_buy_quote": 44655.23728 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.1439, "high": 0.1465, "low": 0.1426, "close": 0.1448, "volume": 483106.8, "close_time": 1774483199999, "quote_volume": 69713.32493, "trades": 643, "taker_buy_base": 228645.7, "taker_buy_quote": 32986.00073 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1451, "high": 0.1497, "low": 0.1445, "close": 0.1476, "volume": 813106.5, "close_time": 1774497599999, "quote_volume": 119640.41557, "trades": 1223, "taker_buy_base": 367086.2, "taker_buy_quote": 54034.88128 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.1479, "high": 0.1482, "low": 0.1434, "close": 0.1444, "volume": 562773.0, "close_time": 1774511999999, "quote_volume": 81955.09575, "trades": 816, "taker_buy_base": 262502.3, "taker_buy_quote": 38226.2947 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.1446, "high": 0.1453, "low": 0.1414, "close": 0.1425, "volume": 421139.6, "close_time": 1774526399999, "quote_volume": 60413.71909, "trades": 640, "taker_buy_base": 200978.5, "taker_buy_quote": 28842.7021 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.1421, "high": 0.1487, "low": 0.1421, "close": 0.1454, "volume": 709638.7, "close_time": 1774540799999, "quote_volume": 103381.15375, "trades": 1208, "taker_buy_base": 359252.0, "taker_buy_quote": 52367.47855 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.1455, "high": 0.1471, "low": 0.1429, "close": 0.1437, "volume": 322457.7, "close_time": 1774555199999, "quote_volume": 46851.22066, "trades": 490, "taker_buy_base": 168613.6, "taker_buy_quote": 24512.11168 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.1434, "high": 0.1457, "low": 0.1419, "close": 0.1445, "volume": 344620.2, "close_time": 1774569599999, "quote_volume": 49604.0457, "trades": 692, "taker_buy_base": 168833.2, "taker_buy_quote": 24315.2201 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1446, "high": 0.1474, "low": 0.1446, "close": 0.1458, "volume": 335135.0, "close_time": 1774583999999, "quote_volume": 48885.31354, "trades": 503, "taker_buy_base": 172556.1, "taker_buy_quote": 25161.57588 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.146, "high": 0.1464, "low": 0.1433, "close": 0.144, "volume": 270629.6, "close_time": 1774598399999, "quote_volume": 39200.76686, "trades": 344, "taker_buy_base": 91644.7, "taker_buy_quote": 13274.26102 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.1445, "high": 0.1447, "low": 0.1367, "close": 0.1375, "volume": 597638.3, "close_time": 1774612799999, "quote_volume": 84128.9721, "trades": 800, "taker_buy_base": 279351.1, "taker_buy_quote": 39412.42626 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.1374, "high": 0.1396, "low": 0.1356, "close": 0.1378, "volume": 350867.0, "close_time": 1774627199999, "quote_volume": 48179.32879, "trades": 481, "taker_buy_base": 169341.8, "taker_buy_quote": 23224.02579 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.1377, "high": 0.1378, "low": 0.1349, "close": 0.1372, "volume": 225032.7, "close_time": 1774641599999, "quote_volume": 30678.70775, "trades": 327, "taker_buy_base": 112370.7, "taker_buy_quote": 15324.68685 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.1373, "high": 0.1377, "low": 0.1339, "close": 0.1348, "volume": 165306.0, "close_time": 1774655999999, "quote_volume": 22478.37317, "trades": 198, "taker_buy_base": 88343.0, "taker_buy_quote": 12012.99567 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1346, "high": 0.1346, "low": 0.1316, "close": 0.1332, "volume": 162357.8, "close_time": 1774670399999, "quote_volume": 21599.25755, "trades": 246, "taker_buy_base": 88333.2, "taker_buy_quote": 11744.65567 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.1332, "high": 0.1348, "low": 0.1326, "close": 0.1348, "volume": 107117.2, "close_time": 1774684799999, "quote_volume": 14268.49421, "trades": 154, "taker_buy_base": 49403.6, "taker_buy_quote": 6587.64353 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.1346, "high": 0.1366, "low": 0.1329, "close": 0.1366, "volume": 172336.3, "close_time": 1774699199999, "quote_volume": 23180.07282, "trades": 251, "taker_buy_base": 92921.0, "taker_buy_quote": 12510.41928 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.1366, "high": 0.1381, "low": 0.1346, "close": 0.1355, "volume": 408265.6, "close_time": 1774713599999, "quote_volume": 55624.85436, "trades": 578, "taker_buy_base": 201717.7, "taker_buy_quote": 27425.33837 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.136, "high": 0.1376, "low": 0.136, "close": 0.1374, "volume": 178510.8, "close_time": 1774727999999, "quote_volume": 24464.78976, "trades": 241, "taker_buy_base": 85294.9, "taker_buy_quote": 11692.06375 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.1374, "high": 0.1376, "low": 0.1335, "close": 0.1336, "volume": 154409.3, "close_time": 1774742399999, "quote_volume": 20987.65086, "trades": 238, "taker_buy_base": 57980.4, "taker_buy_quote": 7880.76787 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1338, "high": 0.134, "low": 0.1322, "close": 0.1332, "volume": 193322.9, "close_time": 1774756799999, "quote_volume": 25708.67178, "trades": 284, "taker_buy_base": 82393.1, "taker_buy_quote": 10954.87675 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.1331, "high": 0.1332, "low": 0.1314, "close": 0.1324, "volume": 231047.6, "close_time": 1774771199999, "quote_volume": 30567.32032, "trades": 269, "taker_buy_base": 154147.3, "taker_buy_quote": 20392.82 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.1321, "high": 0.1337, "low": 0.1311, "close": 0.1316, "volume": 195302.7, "close_time": 1774785599999, "quote_volume": 25877.61327, "trades": 278, "taker_buy_base": 99114.7, "taker_buy_quote": 13127.91985 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.1317, "high": 0.1322, "low": 0.1296, "close": 0.1308, "volume": 354885.4, "close_time": 1774799999999, "quote_volume": 46553.7962, "trades": 389, "taker_buy_base": 160805.6, "taker_buy_quote": 21122.8496 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.1307, "high": 0.1318, "low": 0.1302, "close": 0.1309, "volume": 280864.1, "close_time": 1774814399999, "quote_volume": 36749.23281, "trades": 329, "taker_buy_base": 138581.2, "taker_buy_quote": 18140.52964 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.1312, "high": 0.1324, "low": 0.1272, "close": 0.1305, "volume": 509390.6, "close_time": 1774828799999, "quote_volume": 65755.38021, "trades": 584, "taker_buy_base": 248470.2, "taker_buy_quote": 32072.42665 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1306, "high": 0.1354, "low": 0.1303, "close": 0.1345, "volume": 297220.3, "close_time": 1774843199999, "quote_volume": 39673.27816, "trades": 394, "taker_buy_base": 165161.6, "taker_buy_quote": 22078.11034 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.1347, "high": 0.1356, "low": 0.1336, "close": 0.1345, "volume": 255184.7, "close_time": 1774857599999, "quote_volume": 34360.59738, "trades": 321, "taker_buy_base": 116773.6, "taker_buy_quote": 15718.62796 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.1346, "high": 0.1364, "low": 0.1338, "close": 0.1352, "volume": 345493.7, "close_time": 1774871999999, "quote_volume": 46660.30933, "trades": 430, "taker_buy_base": 153349.4, "taker_buy_quote": 20724.06126 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.1353, "high": 0.1354, "low": 0.1332, "close": 0.1335, "volume": 197171.4, "close_time": 1774886399999, "quote_volume": 26513.65543, "trades": 243, "taker_buy_base": 103429.8, "taker_buy_quote": 13908.62798 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.1334, "high": 0.1338, "low": 0.1307, "close": 0.1311, "volume": 258632.1, "close_time": 1774900799999, "quote_volume": 34163.74747, "trades": 324, "taker_buy_base": 114293.6, "taker_buy_quote": 15106.93564 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.1311, "high": 0.1322, "low": 0.1299, "close": 0.1307, "volume": 235750.8, "close_time": 1774915199999, "quote_volume": 30864.16104, "trades": 255, "taker_buy_base": 118629.3, "taker_buy_quote": 15528.72005 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1307, "high": 0.1327, "low": 0.1303, "close": 0.1308, "volume": 217053.3, "close_time": 1774929599999, "quote_volume": 28511.94524, "trades": 290, "taker_buy_base": 127801.8, "taker_buy_quote": 16804.00257 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.131, "high": 0.1334, "low": 0.1307, "close": 0.1328, "volume": 187790.4, "close_time": 1774943999999, "quote_volume": 24831.33581, "trades": 238, "taker_buy_base": 103644.2, "taker_buy_quote": 13696.63434 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.1329, "high": 0.1329, "low": 0.1294, "close": 0.1304, "volume": 304917.1, "close_time": 1774958399999, "quote_volume": 39898.8651, "trades": 364, "taker_buy_base": 117375.6, "taker_buy_quote": 15367.56385 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.1308, "high": 0.1329, "low": 0.1304, "close": 0.1312, "volume": 151413.8, "close_time": 1774972799999, "quote_volume": 19948.01323, "trades": 196, "taker_buy_base": 75152.6, "taker_buy_quote": 9888.06685 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.1313, "high": 0.1345, "low": 0.1307, "close": 0.1337, "volume": 472503.6, "close_time": 1774987199999, "quote_volume": 62669.30874, "trades": 510, "taker_buy_base": 305644.9, "taker_buy_quote": 40573.4079 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.1337, "high": 0.1338, "low": 0.1319, "close": 0.1327, "volume": 188951.6, "close_time": 1775001599999, "quote_volume": 25112.99345, "trades": 182, "taker_buy_base": 103386.6, "taker_buy_quote": 13714.92489 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1328, "high": 0.1335, "low": 0.1313, "close": 0.1321, "volume": 206411.5, "close_time": 1775015999999, "quote_volume": 27360.43653, "trades": 243, "taker_buy_base": 137021.8, "taker_buy_quote": 18173.37048 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.1322, "high": 0.1345, "low": 0.132, "close": 0.1327, "volume": 237407.6, "close_time": 1775030399999, "quote_volume": 31615.2001, "trades": 326, "taker_buy_base": 108377.3, "taker_buy_quote": 14420.72484 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.1331, "high": 0.1342, "low": 0.1313, "close": 0.1319, "volume": 462045.1, "close_time": 1775044799999, "quote_volume": 61397.35412, "trades": 454, "taker_buy_base": 179931.9, "taker_buy_quote": 23873.91589 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.1321, "high": 0.1333, "low": 0.1312, "close": 0.1322, "volume": 311561.3, "close_time": 1775059199999, "quote_volume": 41154.28065, "trades": 455, "taker_buy_base": 161217.6, "taker_buy_quote": 21296.29186 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.1322, "high": 0.1338, "low": 0.131, "close": 0.1313, "volume": 230644.2, "close_time": 1775073599999, "quote_volume": 30456.6738, "trades": 267, "taker_buy_base": 77570.9, "taker_buy_quote": 10260.8022 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.1312, "high": 0.1316, "low": 0.13, "close": 0.1304, "volume": 290174.9, "close_time": 1775087999999, "quote_volume": 37955.24534, "trades": 274, "taker_buy_base": 143884.7, "taker_buy_quote": 18827.8728 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1304, "high": 0.1323, "low": 0.1235, "close": 0.1243, "volume": 786864.6, "close_time": 1775102399999, "quote_volume": 100684.63527, "trades": 888, "taker_buy_base": 335860.4, "taker_buy_quote": 43034.5899 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.1239, "high": 0.1262, "low": 0.1235, "close": 0.1247, "volume": 318653.3, "close_time": 1775116799999, "quote_volume": 39672.59191, "trades": 411, "taker_buy_base": 147524.6, "taker_buy_quote": 18365.31871 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.1248, "high": 0.1259, "low": 0.1228, "close": 0.1235, "volume": 356850.9, "close_time": 1775131199999, "quote_volume": 44337.84488, "trades": 437, "taker_buy_base": 158416.7, "taker_buy_quote": 19719.11904 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.1232, "high": 0.1249, "low": 0.1212, "close": 0.1237, "volume": 323481.8, "close_time": 1775145599999, "quote_volume": 39854.75993, "trades": 409, "taker_buy_base": 191790.5, "taker_buy_quote": 23619.28603 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.1239, "high": 0.1263, "low": 0.1234, "close": 0.1245, "volume": 358899.3, "close_time": 1775159999999, "quote_volume": 44748.29308, "trades": 325, "taker_buy_base": 178912.3, "taker_buy_quote": 22310.00886 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.1242, "high": 0.126, "low": 0.1241, "close": 0.1259, "volume": 372503.1, "close_time": 1775174399999, "quote_volume": 46581.37857, "trades": 305, "taker_buy_base": 205504.7, "taker_buy_quote": 25708.99613 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.126, "high": 0.1263, "low": 0.1239, "close": 0.1249, "volume": 231872.4, "close_time": 1775188799999, "quote_volume": 28926.60259, "trades": 236, "taker_buy_base": 92278.3, "taker_buy_quote": 11506.57022 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.1247, "high": 0.1263, "low": 0.1245, "close": 0.126, "volume": 180852.4, "close_time": 1775203199999, "quote_volume": 22651.62049, "trades": 237, "taker_buy_base": 81927.8, "taker_buy_quote": 10264.27639 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.1261, "high": 0.1275, "low": 0.1261, "close": 0.1266, "volume": 117519.1, "close_time": 1775217599999, "quote_volume": 14905.24446, "trades": 172, "taker_buy_base": 63585.0, "taker_buy_quote": 8069.81506 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.1266, "high": 0.1285, "low": 0.1251, "close": 0.1253, "volume": 272323.0, "close_time": 1775231999999, "quote_volume": 34465.06709, "trades": 337, "taker_buy_base": 133369.9, "taker_buy_quote": 16901.05195 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.1252, "high": 0.1258, "low": 0.1245, "close": 0.1247, "volume": 66492.7, "close_time": 1775246399999, "quote_volume": 8329.63219, "trades": 93, "taker_buy_base": 42387.3, "taker_buy_quote": 5310.84604 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.1244, "high": 0.1249, "low": 0.1239, "close": 0.1243, "volume": 118238.3, "close_time": 1775260799999, "quote_volume": 14721.13908, "trades": 154, "taker_buy_base": 63903.9, "taker_buy_quote": 7953.64248 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1245, "high": 0.1246, "low": 0.1232, "close": 0.124, "volume": 121820.5, "close_time": 1775275199999, "quote_volume": 15072.78074, "trades": 164, "taker_buy_base": 41277.3, "taker_buy_quote": 5105.61519 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.1239, "high": 0.1245, "low": 0.1235, "close": 0.1245, "volume": 57273.3, "close_time": 1775289599999, "quote_volume": 7093.42907, "trades": 94, "taker_buy_base": 25405.4, "taker_buy_quote": 3146.12603 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.1244, "high": 0.1245, "low": 0.1228, "close": 0.1241, "volume": 135865.0, "close_time": 1775303999999, "quote_volume": 16770.97512, "trades": 187, "taker_buy_base": 74216.0, "taker_buy_quote": 9160.84898 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.1243, "high": 0.1249, "low": 0.123, "close": 0.1244, "volume": 151174.9, "close_time": 1775318399999, "quote_volume": 18778.79769, "trades": 199, "taker_buy_base": 74081.1, "taker_buy_quote": 9203.71446 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.1245, "high": 0.1258, "low": 0.1241, "close": 0.125, "volume": 90105.3, "close_time": 1775332799999, "quote_volume": 11268.94877, "trades": 110, "taker_buy_base": 31967.1, "taker_buy_quote": 4000.12336 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.1248, "high": 0.1248, "low": 0.1235, "close": 0.1237, "volume": 68957.9, "close_time": 1775347199999, "quote_volume": 8568.12015, "trades": 80, "taker_buy_base": 28646.7, "taker_buy_quote": 3559.84815 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1238, "high": 0.1242, "low": 0.1225, "close": 0.1228, "volume": 70222.8, "close_time": 1775361599999, "quote_volume": 8655.41185, "trades": 86, "taker_buy_base": 39916.5, "taker_buy_quote": 4922.93843 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.1225, "high": 0.1227, "low": 0.1208, "close": 0.1212, "volume": 151841.7, "close_time": 1775375999999, "quote_volume": 18480.75492, "trades": 195, "taker_buy_base": 80077.4, "taker_buy_quote": 9747.84733 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.1211, "high": 0.1224, "low": 0.121, "close": 0.1219, "volume": 160905.4, "close_time": 1775390399999, "quote_volume": 19573.80731, "trades": 157, "taker_buy_base": 68682.1, "taker_buy_quote": 8366.76468 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.1218, "high": 0.1285, "low": 0.1218, "close": 0.1285, "volume": 847442.6, "close_time": 1775404799999, "quote_volume": 105291.33307, "trades": 1021, "taker_buy_base": 475009.4, "taker_buy_quote": 58943.98831 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.1285, "high": 0.1302, "low": 0.1251, "close": 0.1287, "volume": 1165004.4, "close_time": 1775419199999, "quote_volume": 148937.88714, "trades": 1016, "taker_buy_base": 570318.2, "taker_buy_quote": 72951.8673 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.1287, "high": 0.1297, "low": 0.1257, "close": 0.1291, "volume": 363614.9, "close_time": 1775433599999, "quote_volume": 46526.21312, "trades": 459, "taker_buy_base": 203256.8, "taker_buy_quote": 26014.01075 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1291, "high": 0.132, "low": 0.1285, "close": 0.1299, "volume": 265113.6, "close_time": 1775447999999, "quote_volume": 34499.73443, "trades": 388, "taker_buy_base": 113730.1, "taker_buy_quote": 14818.82509 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.1298, "high": 0.1337, "low": 0.1293, "close": 0.1321, "volume": 714313.3, "close_time": 1775462399999, "quote_volume": 94153.22011, "trades": 920, "taker_buy_base": 333624.4, "taker_buy_quote": 43982.71016 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.1322, "high": 0.1344, "low": 0.1304, "close": 0.1336, "volume": 739402.9, "close_time": 1775476799999, "quote_volume": 97820.27661, "trades": 1081, "taker_buy_base": 356770.8, "taker_buy_quote": 47238.13962 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.1336, "high": 0.1518, "low": 0.133, "close": 0.1404, "volume": 7479232.9, "close_time": 1775491199999, "quote_volume": 1064091.14963, "trades": 13883, "taker_buy_base": 3650398.6, "taker_buy_quote": 519650.36387 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.1403, "high": 0.1407, "low": 0.1346, "close": 0.1352, "volume": 1370541.1, "close_time": 1775505599999, "quote_volume": 188469.36892, "trades": 1327, "taker_buy_base": 528966.1, "taker_buy_quote": 72703.33645 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.1348, "high": 0.1368, "low": 0.1326, "close": 0.1356, "volume": 1283700.7, "close_time": 1775519999999, "quote_volume": 172829.81464, "trades": 1455, "taker_buy_base": 666590.5, "taker_buy_quote": 89971.04531 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1352, "high": 0.1403, "low": 0.1296, "close": 0.1308, "volume": 1617087.1, "close_time": 1775534399999, "quote_volume": 216124.51675, "trades": 4426, "taker_buy_base": 811846.8, "taker_buy_quote": 108968.30562 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.1309, "high": 0.1343, "low": 0.1304, "close": 0.133, "volume": 684543.8, "close_time": 1775548799999, "quote_volume": 90414.82685, "trades": 756, "taker_buy_base": 399066.2, "taker_buy_quote": 52682.49684 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.1329, "high": 0.1352, "low": 0.1324, "close": 0.1325, "volume": 655179.7, "close_time": 1775563199999, "quote_volume": 87524.27735, "trades": 713, "taker_buy_base": 278528.9, "taker_buy_quote": 37222.11441 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.1324, "high": 0.1328, "low": 0.129, "close": 0.1315, "volume": 584131.1, "close_time": 1775577599999, "quote_volume": 76563.91821, "trades": 615, "taker_buy_base": 233336.8, "taker_buy_quote": 30649.24025 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.1315, "high": 0.1338, "low": 0.1315, "close": 0.1335, "volume": 179489.2, "close_time": 1775591999999, "quote_volume": 23823.69958, "trades": 261, "taker_buy_base": 88525.6, "taker_buy_quote": 11756.73762 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.1335, "high": 0.1402, "low": 0.1331, "close": 0.1402, "volume": 745444.2, "close_time": 1775606399999, "quote_volume": 101931.96567, "trades": 705, "taker_buy_base": 333310.8, "taker_buy_quote": 45671.03412 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1403, "high": 0.1409, "low": 0.1374, "close": 0.1377, "volume": 472335.0, "close_time": 1775620799999, "quote_volume": 65560.15354, "trades": 514, "taker_buy_base": 274730.8, "taker_buy_quote": 38150.30788 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.1377, "high": 0.1391, "low": 0.1377, "close": 0.1386, "volume": 281515.3, "close_time": 1775635199999, "quote_volume": 39019.18675, "trades": 244, "taker_buy_base": 175111.7, "taker_buy_quote": 24269.95485 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.1385, "high": 0.1385, "low": 0.136, "close": 0.1366, "volume": 254171.5, "close_time": 1775649599999, "quote_volume": 34917.96134, "trades": 425, "taker_buy_base": 104183.1, "taker_buy_quote": 14303.32358 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.1368, "high": 0.1383, "low": 0.1347, "close": 0.136, "volume": 429746.2, "close_time": 1775663999999, "quote_volume": 58630.7875, "trades": 1105, "taker_buy_base": 259404.3, "taker_buy_quote": 35426.88724 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.1361, "high": 0.1362, "low": 0.1344, "close": 0.1346, "volume": 159865.5, "close_time": 1775678399999, "quote_volume": 21659.31207, "trades": 362, "taker_buy_base": 96482.4, "taker_buy_quote": 13070.26416 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.1348, "high": 0.1361, "low": 0.1335, "close": 0.1339, "volume": 150811.2, "close_time": 1775692799999, "quote_volume": 20353.84292, "trades": 173, "taker_buy_base": 66525.8, "taker_buy_quote": 8977.89948 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.134, "high": 0.1353, "low": 0.133, "close": 0.1346, "volume": 325762.0, "close_time": 1775707199999, "quote_volume": 43598.80048, "trades": 822, "taker_buy_base": 174328.6, "taker_buy_quote": 23332.84703 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.1345, "high": 0.1373, "low": 0.1344, "close": 0.1359, "volume": 366118.8, "close_time": 1775721599999, "quote_volume": 49695.07206, "trades": 960, "taker_buy_base": 187869.1, "taker_buy_quote": 25483.73882 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.1358, "high": 0.1367, "low": 0.1346, "close": 0.1353, "volume": 263680.2, "close_time": 1775735999999, "quote_volume": 35760.69573, "trades": 371, "taker_buy_base": 151225.4, "taker_buy_quote": 20515.61456 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.1351, "high": 0.1375, "low": 0.1346, "close": 0.137, "volume": 173147.8, "close_time": 1775750399999, "quote_volume": 23467.72526, "trades": 234, "taker_buy_base": 93302.1, "taker_buy_quote": 12657.30776 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.1373, "high": 0.1374, "low": 0.1364, "close": 0.137, "volume": 55976.5, "close_time": 1775764799999, "quote_volume": 7655.77078, "trades": 86, "taker_buy_base": 26808.2, "taker_buy_quote": 3667.97782 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.1367, "high": 0.1379, "low": 0.1353, "close": 0.1353, "volume": 67540.1, "close_time": 1775779199999, "quote_volume": 9233.92719, "trades": 103, "taker_buy_base": 32095.8, "taker_buy_quote": 4387.13634 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.1354, "high": 0.1376, "low": 0.1347, "close": 0.1367, "volume": 371828.7, "close_time": 1775793599999, "quote_volume": 50573.66363, "trades": 351, "taker_buy_base": 172220.5, "taker_buy_quote": 23445.46623 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.1369, "high": 0.1408, "low": 0.1365, "close": 0.1403, "volume": 447589.8, "close_time": 1775807999999, "quote_volume": 62292.35773, "trades": 468, "taker_buy_base": 250505.2, "taker_buy_quote": 34874.41883 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.14, "high": 0.141, "low": 0.1378, "close": 0.1394, "volume": 370264.6, "close_time": 1775822399999, "quote_volume": 51675.94986, "trades": 595, "taker_buy_base": 214626.4, "taker_buy_quote": 29971.25134 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.1391, "high": 0.1397, "low": 0.1375, "close": 0.1384, "volume": 324934.4, "close_time": 1775836799999, "quote_volume": 45042.66643, "trades": 377, "taker_buy_base": 144123.3, "taker_buy_quote": 19979.90048 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.1383, "high": 0.1456, "low": 0.1365, "close": 0.1454, "volume": 869285.9, "close_time": 1775851199999, "quote_volume": 122633.43745, "trades": 883, "taker_buy_base": 475464.0, "taker_buy_quote": 67195.84526 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.1456, "high": 0.1629, "low": 0.1417, "close": 0.1453, "volume": 2997561.5, "close_time": 1775865599999, "quote_volume": 449010.43529, "trades": 8249, "taker_buy_base": 1381528.5, "taker_buy_quote": 207645.05786 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.1452, "high": 0.1452, "low": 0.141, "close": 0.1419, "volume": 596641.9, "close_time": 1775879999999, "quote_volume": 85181.33923, "trades": 736, "taker_buy_base": 307572.9, "taker_buy_quote": 43848.63979 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.1421, "high": 0.145, "low": 0.14, "close": 0.1401, "volume": 578594.1, "close_time": 1775894399999, "quote_volume": 82567.52458, "trades": 560, "taker_buy_base": 208097.4, "taker_buy_quote": 29804.07361 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.1402, "high": 0.1427, "low": 0.1394, "close": 0.1395, "volume": 500728.6, "close_time": 1775908799999, "quote_volume": 70548.55438, "trades": 539, "taker_buy_base": 287114.5, "taker_buy_quote": 40433.12 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.1395, "high": 0.1461, "low": 0.1395, "close": 0.1452, "volume": 1049008.3, "close_time": 1775923199999, "quote_volume": 150367.59123, "trades": 1437, "taker_buy_base": 544914.4, "taker_buy_quote": 78122.10797 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.1451, "high": 0.1479, "low": 0.1439, "close": 0.1468, "volume": 606092.2, "close_time": 1775937599999, "quote_volume": 88307.48041, "trades": 912, "taker_buy_base": 308028.7, "taker_buy_quote": 44886.87686 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.1466, "high": 0.1474, "low": 0.1438, "close": 0.1444, "volume": 386050.1, "close_time": 1775951999999, "quote_volume": 56193.61937, "trades": 671, "taker_buy_base": 150953.8, "taker_buy_quote": 22004.9595 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.1443, "high": 0.1447, "low": 0.1376, "close": 0.1378, "volume": 700403.2, "close_time": 1775966399999, "quote_volume": 98516.53147, "trades": 799, "taker_buy_base": 329042.2, "taker_buy_quote": 46399.7115 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.1375, "high": 0.1393, "low": 0.137, "close": 0.1376, "volume": 235258.4, "close_time": 1775980799999, "quote_volume": 32486.64415, "trades": 380, "taker_buy_base": 113564.3, "taker_buy_quote": 15683.63838 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.1377, "high": 0.1382, "low": 0.1331, "close": 0.1349, "volume": 615373.4, "close_time": 1775995199999, "quote_volume": 83185.73882, "trades": 772, "taker_buy_base": 267186.5, "taker_buy_quote": 36078.1261 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.1346, "high": 0.1356, "low": 0.1328, "close": 0.133, "volume": 226017.9, "close_time": 1776009599999, "quote_volume": 30293.27756, "trades": 361, "taker_buy_base": 99834.9, "taker_buy_quote": 13372.29326 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.133, "high": 0.1335, "low": 0.1313, "close": 0.1313, "volume": 279939.6, "close_time": 1776023999999, "quote_volume": 37070.49389, "trades": 366, "taker_buy_base": 132302.7, "taker_buy_quote": 17550.2561 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.1317, "high": 0.1329, "low": 0.1297, "close": 0.13, "volume": 243688.4, "close_time": 1776038399999, "quote_volume": 31829.33956, "trades": 486, "taker_buy_base": 101259.9, "taker_buy_quote": 13224.26821 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.13, "high": 0.132, "low": 0.1298, "close": 0.1303, "volume": 205345.3, "close_time": 1776052799999, "quote_volume": 26872.94106, "trades": 320, "taker_buy_base": 103157.2, "taker_buy_quote": 13496.0199 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.1299, "high": 0.1306, "low": 0.129, "close": 0.1294, "volume": 345600.8, "close_time": 1776067199999, "quote_volume": 44832.61158, "trades": 473, "taker_buy_base": 167950.5, "taker_buy_quote": 21784.32655 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.1291, "high": 0.135, "low": 0.1286, "close": 0.1345, "volume": 654918.0, "close_time": 1776081599999, "quote_volume": 86100.48596, "trades": 741, "taker_buy_base": 318384.3, "taker_buy_quote": 41893.87965 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.1346, "high": 0.1346, "low": 0.1314, "close": 0.1323, "volume": 238626.5, "close_time": 1776095999999, "quote_volume": 31695.87243, "trades": 487, "taker_buy_base": 122377.5, "taker_buy_quote": 16251.77525 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.1326, "high": 0.1336, "low": 0.1318, "close": 0.1335, "volume": 291645.2, "close_time": 1776110399999, "quote_volume": 38770.89493, "trades": 511, "taker_buy_base": 188113.9, "taker_buy_quote": 25008.66404 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.1332, "high": 0.1385, "low": 0.1326, "close": 0.1367, "volume": 460154.5, "close_time": 1776124799999, "quote_volume": 62315.81116, "trades": 512, "taker_buy_base": 282335.8, "taker_buy_quote": 38288.96566 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.1371, "high": 0.1376, "low": 0.1344, "close": 0.1353, "volume": 292576.5, "close_time": 1776139199999, "quote_volume": 39586.19888, "trades": 466, "taker_buy_base": 120643.0, "taker_buy_quote": 16333.89984 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.1351, "high": 0.1351, "low": 0.1327, "close": 0.1329, "volume": 372019.4, "close_time": 1776153599999, "quote_volume": 49687.02106, "trades": 524, "taker_buy_base": 173382.6, "taker_buy_quote": 23155.50607 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.1327, "high": 0.1339, "low": 0.1321, "close": 0.1339, "volume": 257446.6, "close_time": 1776167999999, "quote_volume": 34240.11475, "trades": 393, "taker_buy_base": 131327.6, "taker_buy_quote": 17479.54168 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.1341, "high": 0.1345, "low": 0.1314, "close": 0.1316, "volume": 401256.4, "close_time": 1776182399999, "quote_volume": 53302.73726, "trades": 601, "taker_buy_base": 181187.5, "taker_buy_quote": 24069.95592 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.1315, "high": 0.132, "low": 0.1285, "close": 0.129, "volume": 392713.2, "close_time": 1776196799999, "quote_volume": 51236.49685, "trades": 660, "taker_buy_base": 164072.7, "taker_buy_quote": 21391.25436 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.1294, "high": 0.1311, "low": 0.1293, "close": 0.131, "volume": 202394.9, "close_time": 1776211199999, "quote_volume": 26304.5678, "trades": 260, "taker_buy_base": 103736.8, "taker_buy_quote": 13491.79425 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.1308, "high": 0.131, "low": 0.1295, "close": 0.1304, "volume": 215011.8, "close_time": 1776225599999, "quote_volume": 27970.83352, "trades": 388, "taker_buy_base": 108548.0, "taker_buy_quote": 14124.84195 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.1303, "high": 0.1328, "low": 0.1299, "close": 0.1308, "volume": 352548.1, "close_time": 1776239999999, "quote_volume": 46296.79593, "trades": 633, "taker_buy_base": 163691.7, "taker_buy_quote": 21525.91292 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.1308, "high": 0.134, "low": 0.1302, "close": 0.1332, "volume": 250321.1, "close_time": 1776254399999, "quote_volume": 32978.26498, "trades": 410, "taker_buy_base": 156815.4, "taker_buy_quote": 20656.21377 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.133, "high": 0.133, "low": 0.1304, "close": 0.1306, "volume": 338470.9, "close_time": 1776268799999, "quote_volume": 44565.67824, "trades": 420, "taker_buy_base": 138920.1, "taker_buy_quote": 18294.59108 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.1303, "high": 0.1328, "low": 0.1302, "close": 0.1327, "volume": 540204.1, "close_time": 1776283199999, "quote_volume": 71341.01546, "trades": 723, "taker_buy_base": 400439.1, "taker_buy_quote": 52897.60046 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.1326, "high": 0.1352, "low": 0.1321, "close": 0.1333, "volume": 463685.4, "close_time": 1776297599999, "quote_volume": 61912.89788, "trades": 484, "taker_buy_base": 234692.2, "taker_buy_quote": 31359.10898 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.1332, "high": 0.1356, "low": 0.1324, "close": 0.1351, "volume": 299853.2, "close_time": 1776311999999, "quote_volume": 40100.01566, "trades": 571, "taker_buy_base": 162306.8, "taker_buy_quote": 21688.93503 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.135, "high": 0.1374, "low": 0.1342, "close": 0.1366, "volume": 414845.2, "close_time": 1776326399999, "quote_volume": 56342.92547, "trades": 509, "taker_buy_base": 211672.5, "taker_buy_quote": 28765.6755 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.1368, "high": 0.1416, "low": 0.1365, "close": 0.141, "volume": 718678.6, "close_time": 1776340799999, "quote_volume": 99896.58176, "trades": 944, "taker_buy_base": 352105.0, "taker_buy_quote": 48890.0367 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.1412, "high": 0.1428, "low": 0.1371, "close": 0.141, "volume": 887211.8, "close_time": 1776355199999, "quote_volume": 124142.87567, "trades": 1633, "taker_buy_base": 369162.5, "taker_buy_quote": 51706.88492 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.141, "high": 0.1451, "low": 0.139, "close": 0.145, "volume": 515505.6, "close_time": 1776369599999, "quote_volume": 73252.19172, "trades": 718, "taker_buy_base": 247929.9, "taker_buy_quote": 35181.39515 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.145, "high": 0.145, "low": 0.1415, "close": 0.1435, "volume": 316639.6, "close_time": 1776383999999, "quote_volume": 45272.56055, "trades": 469, "taker_buy_base": 162218.1, "taker_buy_quote": 23194.74399 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.1435, "high": 0.1454, "low": 0.1421, "close": 0.1443, "volume": 538524.1, "close_time": 1776398399999, "quote_volume": 77517.26229, "trades": 846, "taker_buy_base": 307736.4, "taker_buy_quote": 44312.69198 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.1447, "high": 0.1447, "low": 0.1404, "close": 0.1431, "volume": 362854.4, "close_time": 1776412799999, "quote_volume": 51548.43286, "trades": 713, "taker_buy_base": 196768.4, "taker_buy_quote": 27952.66028 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.1432, "high": 0.1438, "low": 0.1411, "close": 0.1436, "volume": 344030.8, "close_time": 1776427199999, "quote_volume": 48961.76712, "trades": 855, "taker_buy_base": 192094.3, "taker_buy_quote": 27346.49878 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.1436, "high": 0.1469, "low": 0.1429, "close": 0.1449, "volume": 582786.5, "close_time": 1776441599999, "quote_volume": 84730.24308, "trades": 1141, "taker_buy_base": 293933.7, "taker_buy_quote": 42746.35974 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.1449, "high": 0.1492, "low": 0.1429, "close": 0.1487, "volume": 1043228.9, "close_time": 1776455999999, "quote_volume": 152159.37917, "trades": 2125, "taker_buy_base": 499709.3, "taker_buy_quote": 72910.36765 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.1486, "high": 0.1488, "low": 0.1456, "close": 0.1475, "volume": 554570.0, "close_time": 1776470399999, "quote_volume": 81539.10152, "trades": 975, "taker_buy_base": 273354.0, "taker_buy_quote": 40205.62926 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.1474, "high": 0.1508, "low": 0.1463, "close": 0.1496, "volume": 808940.1, "close_time": 1776484799999, "quote_volume": 119998.36101, "trades": 1458, "taker_buy_base": 361990.5, "taker_buy_quote": 53641.06173 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.15, "high": 0.1502, "low": 0.1467, "close": 0.1479, "volume": 1127861.1, "close_time": 1776499199999, "quote_volume": 167021.46645, "trades": 2660, "taker_buy_base": 623578.5, "taker_buy_quote": 92318.91868 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.1481, "high": 0.1492, "low": 0.1411, "close": 0.1443, "volume": 1837286.3, "close_time": 1776513599999, "quote_volume": 265888.05325, "trades": 2902, "taker_buy_base": 730428.0, "taker_buy_quote": 106050.54349 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.1443, "high": 0.1573, "low": 0.144, "close": 0.1563, "volume": 1354263.3, "close_time": 1776527999999, "quote_volume": 205010.79152, "trades": 2038, "taker_buy_base": 775756.7, "taker_buy_quote": 117626.58004 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.1558, "high": 0.1723, "low": 0.1493, "close": 0.1501, "volume": 4452149.1, "close_time": 1776542399999, "quote_volume": 700189.85986, "trades": 12077, "taker_buy_base": 2025100.3, "taker_buy_quote": 319327.55013 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.1502, "high": 0.1509, "low": 0.1468, "close": 0.1468, "volume": 648975.0, "close_time": 1776556799999, "quote_volume": 96616.15448, "trades": 992, "taker_buy_base": 277656.5, "taker_buy_quote": 41303.50609 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.1467, "high": 0.1472, "low": 0.1395, "close": 0.1419, "volume": 821654.0, "close_time": 1776571199999, "quote_volume": 117580.82211, "trades": 1178, "taker_buy_base": 359525.1, "taker_buy_quote": 51432.29726 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.1419, "high": 0.1432, "low": 0.1376, "close": 0.1385, "volume": 586783.6, "close_time": 1776585599999, "quote_volume": 81987.11557, "trades": 846, "taker_buy_base": 280146.7, "taker_buy_quote": 39189.04591 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.138, "high": 0.1387, "low": 0.1354, "close": 0.1367, "volume": 481619.9, "close_time": 1776599999999, "quote_volume": 65851.62194, "trades": 720, "taker_buy_base": 242934.7, "taker_buy_quote": 33187.43955 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.1367, "high": 0.1385, "low": 0.1343, "close": 0.1354, "volume": 357590.4, "close_time": 1776614399999, "quote_volume": 48877.98994, "trades": 631, "taker_buy_base": 193782.8, "taker_buy_quote": 26492.58363 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.136, "high": 0.1361, "low": 0.1331, "close": 0.1345, "volume": 223467.4, "close_time": 1776628799999, "quote_volume": 30033.39007, "trades": 438, "taker_buy_base": 124808.4, "taker_buy_quote": 16768.38952 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.134, "high": 0.1347, "low": 0.1302, "close": 0.1318, "volume": 312281.3, "close_time": 1776643199999, "quote_volume": 41462.39043, "trades": 441, "taker_buy_base": 125773.5, "taker_buy_quote": 16674.10302 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.1315, "high": 0.1336, "low": 0.1312, "close": 0.1332, "volume": 177005.3, "close_time": 1776657599999, "quote_volume": 23444.54537, "trades": 346, "taker_buy_base": 93690.7, "taker_buy_quote": 12412.96113 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.1331, "high": 0.1352, "low": 0.1318, "close": 0.1348, "volume": 308737.7, "close_time": 1776671999999, "quote_volume": 41164.93171, "trades": 498, "taker_buy_base": 144846.7, "taker_buy_quote": 19335.1505 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.1351, "high": 0.1363, "low": 0.1342, "close": 0.1352, "volume": 88518.6, "close_time": 1776686399999, "quote_volume": 11969.29102, "trades": 191, "taker_buy_base": 43211.8, "taker_buy_quote": 5840.28784 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.1353, "high": 0.1368, "low": 0.1338, "close": 0.1354, "volume": 158867.2, "close_time": 1776700799999, "quote_volume": 21513.42206, "trades": 279, "taker_buy_base": 91766.4, "taker_buy_quote": 12430.55122 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.1356, "high": 0.1384, "low": 0.1348, "close": 0.1364, "volume": 142085.6, "close_time": 1776715199999, "quote_volume": 19315.28229, "trades": 273, "taker_buy_base": 78046.1, "taker_buy_quote": 10622.27252 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.1363, "high": 0.1385, "low": 0.135, "close": 0.1355, "volume": 179111.0, "close_time": 1776729599999, "quote_volume": 24491.74015, "trades": 296, "taker_buy_base": 68077.0, "taker_buy_quote": 9331.11201 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.1355, "high": 0.1383, "low": 0.1349, "close": 0.1366, "volume": 197702.9, "close_time": 1776743999999, "quote_volume": 26987.97193, "trades": 304, "taker_buy_base": 90178.3, "taker_buy_quote": 12325.55614 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.1365, "high": 0.1368, "low": 0.1351, "close": 0.1351, "volume": 152852.0, "close_time": 1776758399999, "quote_volume": 20763.78387, "trades": 221, "taker_buy_base": 69274.1, "taker_buy_quote": 9415.81999 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.135, "high": 0.1376, "low": 0.1348, "close": 0.1368, "volume": 248467.0, "close_time": 1776772799999, "quote_volume": 33769.69781, "trades": 289, "taker_buy_base": 102593.7, "taker_buy_quote": 13938.38419 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.1365, "high": 0.1367, "low": 0.1341, "close": 0.1347, "volume": 191788.3, "close_time": 1776787199999, "quote_volume": 25912.61686, "trades": 295, "taker_buy_base": 84026.5, "taker_buy_quote": 11366.53917 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.1349, "high": 0.135, "low": 0.1315, "close": 0.1321, "volume": 223438.6, "close_time": 1776801599999, "quote_volume": 29735.88186, "trades": 290, "taker_buy_base": 87104.0, "taker_buy_quote": 11614.29527 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.1324, "high": 0.1351, "low": 0.1323, "close": 0.135, "volume": 167934.6, "close_time": 1776815999999, "quote_volume": 22401.13614, "trades": 248, "taker_buy_base": 101116.4, "taker_buy_quote": 13502.81286 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.1348, "high": 0.146, "low": 0.1348, "close": 0.1439, "volume": 1871803.0, "close_time": 1776830399999, "quote_volume": 264786.69051, "trades": 3036, "taker_buy_base": 951690.4, "taker_buy_quote": 134672.28689 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.1439, "high": 0.1502, "low": 0.1427, "close": 0.1488, "volume": 1677602.9, "close_time": 1776844799999, "quote_volume": 246858.81946, "trades": 2502, "taker_buy_base": 759861.5, "taker_buy_quote": 111817.09658 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.149, "high": 0.1565, "low": 0.1462, "close": 0.1466, "volume": 2180642.3, "close_time": 1776859199999, "quote_volume": 327801.0055, "trades": 5882, "taker_buy_base": 959586.7, "taker_buy_quote": 144357.31422 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.1467, "high": 0.1558, "low": 0.1447, "close": 0.1516, "volume": 1815163.4, "close_time": 1776873599999, "quote_volume": 270870.65786, "trades": 3937, "taker_buy_base": 910335.1, "taker_buy_quote": 135800.19264 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.1517, "high": 0.1522, "low": 0.147, "close": 0.1482, "volume": 432568.2, "close_time": 1776887999999, "quote_volume": 64841.95139, "trades": 890, "taker_buy_base": 198145.3, "taker_buy_quote": 29686.15897 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.1483, "high": 0.1509, "low": 0.1456, "close": 0.1456, "volume": 239497.2, "close_time": 1776902399999, "quote_volume": 35467.00401, "trades": 450, "taker_buy_base": 110670.5, "taker_buy_quote": 16380.93378 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.1457, "high": 0.1459, "low": 0.1428, "close": 0.1459, "volume": 130731.6, "close_time": 1776916799999, "quote_volume": 18892.24455, "trades": 344, "taker_buy_base": 60426.3, "taker_buy_quote": 8730.59078 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.1424, "high": 0.1424, "low": 0.1418, "close": 0.142, "volume": 7346.1, "close_time": 1776931199999, "quote_volume": 1043.43894, "trades": 15, "taker_buy_base": 2459.6, "taker_buy_quote": 349.76301 } ] }, "1d": { "count": 221, "start_date": "2025-09-15T00:00:00", "end_date": "2026-04-23T00:00:00", "klines": [ { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.8101, "high": 1.6, "low": 0.8101, "close": 1.2461, "volume": 23840292.2, "close_time": 1757980799999, "quote_volume": 30443982.08706, "trades": 156513, "taker_buy_base": 11519987.4, "taker_buy_quote": 14768158.04015 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 1.2462, "high": 1.3074, "low": 0.9058, "close": 1.019, "volume": 13829378.2, "close_time": 1758067199999, "quote_volume": 14446324.597, "trades": 86419, "taker_buy_base": 6445665.5, "taker_buy_quote": 6742805.80049 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 1.0193, "high": 1.082, "low": 0.9027, "close": 1.0639, "volume": 14079615.8, "close_time": 1758153599999, "quote_volume": 13911543.75031, "trades": 96007, "taker_buy_base": 6358494.1, "taker_buy_quote": 6283698.70912 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 1.0637, "high": 1.2164, "low": 1.0312, "close": 1.1016, "volume": 16432990.9, "close_time": 1758239999999, "quote_volume": 18572872.25664, "trades": 106711, "taker_buy_base": 7808420.2, "taker_buy_quote": 8827951.34808 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 1.1023, "high": 1.1572, "low": 0.9999, "close": 1.1068, "volume": 10143584.4, "close_time": 1758326399999, "quote_volume": 10955712.09934, "trades": 87450, "taker_buy_base": 4864481.3, "taker_buy_quote": 5250150.27769 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 1.1072, "high": 1.4992, "low": 1.0527, "close": 1.4728, "volume": 21276756.4, "close_time": 1758412799999, "quote_volume": 28192754.62583, "trades": 126991, "taker_buy_base": 9918725.9, "taker_buy_quote": 13132627.63867 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 1.4734, "high": 2.4784, "low": 1.4562, "close": 2.3653, "volume": 49305267.4, "close_time": 1758499199999, "quote_volume": 103574636.89005, "trades": 424808, "taker_buy_base": 25430710.7, "taker_buy_quote": 53391334.41006 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 2.3633, "high": 2.6708, "low": 1.8307, "close": 2.0633, "volume": 41634452.9, "close_time": 1758585599999, "quote_volume": 90666634.20109, "trades": 567617, "taker_buy_base": 21046346.7, "taker_buy_quote": 45878742.27432 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 2.0621, "high": 2.2673, "low": 1.7449, "close": 1.9908, "volume": 34691313.5, "close_time": 1758671999999, "quote_volume": 70643854.91276, "trades": 583472, "taker_buy_base": 17394071.2, "taker_buy_quote": 35494982.73878 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 1.9916, "high": 2.2505, "low": 1.864, "close": 2.208, "volume": 19109381.8, "close_time": 1758758399999, "quote_volume": 39236530.61152, "trades": 359322, "taker_buy_base": 9813908.4, "taker_buy_quote": 20184739.12388 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 2.2071, "high": 2.34, "low": 1.5548, "close": 1.5908, "volume": 21169514.8, "close_time": 1758844799999, "quote_volume": 39280746.50395, "trades": 364045, "taker_buy_base": 10094957.6, "taker_buy_quote": 18708838.74712 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 1.5918, "high": 1.8049, "low": 1.4495, "close": 1.652, "volume": 22879156.3, "close_time": 1758931199999, "quote_volume": 35859394.15068, "trades": 325046, "taker_buy_base": 11212426.9, "taker_buy_quote": 17586056.87408 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 1.6516, "high": 1.7458, "low": 1.4845, "close": 1.5241, "volume": 13934681.6, "close_time": 1759017599999, "quote_volume": 21935508.12071, "trades": 175351, "taker_buy_base": 6956924.3, "taker_buy_quote": 10950858.14406 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 1.525, "high": 1.5328, "low": 1.3451, "close": 1.484, "volume": 16711116.3, "close_time": 1759103999999, "quote_volume": 23574364.85684, "trades": 210719, "taker_buy_base": 8143993.3, "taker_buy_quote": 11469559.98859 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 1.4845, "high": 1.4989, "low": 1.0654, "close": 1.1292, "volume": 23331302.0, "close_time": 1759190399999, "quote_volume": 28648209.53947, "trades": 267451, "taker_buy_base": 11544677.4, "taker_buy_quote": 14175735.27337 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 1.129, "high": 1.3257, "low": 1.0504, "close": 1.2953, "volume": 37673840.4, "close_time": 1759276799999, "quote_volume": 44687318.13732, "trades": 365247, "taker_buy_base": 18992517.3, "taker_buy_quote": 22544269.8439 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 1.2953, "high": 1.2988, "low": 1.1439, "close": 1.1945, "volume": 15467879.3, "close_time": 1759363199999, "quote_volume": 18741044.42126, "trades": 160056, "taker_buy_base": 7335631.9, "taker_buy_quote": 8887926.55586 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 1.1941, "high": 1.2366, "low": 1.1039, "close": 1.1321, "volume": 10670283.6, "close_time": 1759449599999, "quote_volume": 12466968.81163, "trades": 105990, "taker_buy_base": 5285536.2, "taker_buy_quote": 6178268.1123 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 1.132, "high": 1.3011, "low": 1.084, "close": 1.2548, "volume": 10762477.7, "close_time": 1759535999999, "quote_volume": 12844537.77004, "trades": 101889, "taker_buy_base": 5140397.1, "taker_buy_quote": 6135271.27934 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 1.2548, "high": 1.2899, "low": 1.1538, "close": 1.1598, "volume": 6298758.1, "close_time": 1759622399999, "quote_volume": 7632397.77078, "trades": 62672, "taker_buy_base": 3106160.9, "taker_buy_quote": 3771588.8075 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 1.1601, "high": 1.186, "low": 1.0992, "close": 1.1212, "volume": 6588151.7, "close_time": 1759708799999, "quote_volume": 7493114.68237, "trades": 62098, "taker_buy_base": 3130501.4, "taker_buy_quote": 3557842.84495 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 1.1208, "high": 1.1532, "low": 1.0922, "close": 1.1298, "volume": 5855597.6, "close_time": 1759795199999, "quote_volume": 6598683.92476, "trades": 65779, "taker_buy_base": 2930363.4, "taker_buy_quote": 3304082.67533 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 1.13, "high": 1.13, "low": 0.9533, "close": 0.9565, "volume": 7149301.0, "close_time": 1759881599999, "quote_volume": 7380937.64562, "trades": 69984, "taker_buy_base": 3266957.0, "taker_buy_quote": 3371685.37487 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.9566, "high": 0.9601, "low": 0.8705, "close": 0.915, "volume": 4986101.8, "close_time": 1759967999999, "quote_volume": 4538769.97555, "trades": 43233, "taker_buy_base": 2479939.7, "taker_buy_quote": 2255885.483 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.9148, "high": 0.9164, "low": 0.794, "close": 0.8295, "volume": 4876046.8, "close_time": 1760054399999, "quote_volume": 4092742.23001, "trades": 41167, "taker_buy_base": 2541953.0, "taker_buy_quote": 2144834.4353 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.8302, "high": 0.8908, "low": 0.1808, "close": 0.5541, "volume": 8292849.6, "close_time": 1760140799999, "quote_volume": 5676907.53447, "trades": 46899, "taker_buy_base": 4249073.2, "taker_buy_quote": 2891022.99125 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.5534, "high": 0.7147, "low": 0.545, "close": 0.6027, "volume": 5850475.5, "close_time": 1760227199999, "quote_volume": 3665100.4608, "trades": 24253, "taker_buy_base": 2799443.5, "taker_buy_quote": 1749378.11962 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.6027, "high": 0.7103, "low": 0.597, "close": 0.6628, "volume": 4997174.2, "close_time": 1760313599999, "quote_volume": 3282582.4999, "trades": 30058, "taker_buy_base": 2483912.3, "taker_buy_quote": 1631045.204 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.6628, "high": 0.6765, "low": 0.6156, "close": 0.6597, "volume": 2481017.5, "close_time": 1760399999999, "quote_volume": 1604064.61867, "trades": 20141, "taker_buy_base": 1208264.3, "taker_buy_quote": 781828.4767 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.6598, "high": 0.6901, "low": 0.5724, "close": 0.6174, "volume": 1944282.0, "close_time": 1760486399999, "quote_volume": 1190371.2786, "trades": 22227, "taker_buy_base": 966215.4, "taker_buy_quote": 591700.61462 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.6173, "high": 0.6404, "low": 0.5739, "close": 0.5905, "volume": 1048432.0, "close_time": 1760572799999, "quote_volume": 638328.94694, "trades": 9612, "taker_buy_base": 504037.9, "taker_buy_quote": 306081.21214 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.5909, "high": 0.6104, "low": 0.5393, "close": 0.5505, "volume": 1370509.6, "close_time": 1760659199999, "quote_volume": 791642.33313, "trades": 15868, "taker_buy_base": 668289.7, "taker_buy_quote": 386424.65943 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.5504, "high": 0.5538, "low": 0.481, "close": 0.5076, "volume": 2694453.7, "close_time": 1760745599999, "quote_volume": 1353991.00547, "trades": 29765, "taker_buy_base": 1191628.8, "taker_buy_quote": 599338.11953 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.5077, "high": 0.5273, "low": 0.4826, "close": 0.4957, "volume": 1308632.5, "close_time": 1760831999999, "quote_volume": 657827.83143, "trades": 18359, "taker_buy_base": 667166.4, "taker_buy_quote": 335626.03014 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.4953, "high": 0.5054, "low": 0.4717, "close": 0.4895, "volume": 1886849.1, "close_time": 1760918399999, "quote_volume": 924053.59608, "trades": 19177, "taker_buy_base": 933771.9, "taker_buy_quote": 458114.49552 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.4893, "high": 0.678, "low": 0.4669, "close": 0.6409, "volume": 5259736.4, "close_time": 1761004799999, "quote_volume": 3049285.29721, "trades": 40119, "taker_buy_base": 2671855.8, "taker_buy_quote": 1548186.63598 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.6401, "high": 0.7656, "low": 0.565, "close": 0.5995, "volume": 11121378.5, "close_time": 1761091199999, "quote_volume": 7286528.67141, "trades": 91200, "taker_buy_base": 5549337.5, "taker_buy_quote": 3639678.48886 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.5996, "high": 0.712, "low": 0.5968, "close": 0.6518, "volume": 6248534.6, "close_time": 1761177599999, "quote_volume": 4078647.25296, "trades": 42141, "taker_buy_base": 3077094.1, "taker_buy_quote": 2012471.84517 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.6509, "high": 0.6927, "low": 0.619, "close": 0.6748, "volume": 3840402.2, "close_time": 1761263999999, "quote_volume": 2535617.12811, "trades": 30901, "taker_buy_base": 2008167.9, "taker_buy_quote": 1325457.46081 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.6741, "high": 0.98, "low": 0.6596, "close": 0.789, "volume": 10845893.2, "close_time": 1761350399999, "quote_volume": 8690858.94642, "trades": 63348, "taker_buy_base": 5569673.1, "taker_buy_quote": 4452081.0114 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.7889, "high": 0.821, "low": 0.7182, "close": 0.752, "volume": 3843007.0, "close_time": 1761436799999, "quote_volume": 2932889.37263, "trades": 35030, "taker_buy_base": 1676627.8, "taker_buy_quote": 1280237.06092 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.7517, "high": 0.8479, "low": 0.7488, "close": 0.7971, "volume": 3602383.7, "close_time": 1761523199999, "quote_volume": 2867400.0032, "trades": 41588, "taker_buy_base": 1793011.1, "taker_buy_quote": 1427062.89863 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.7968, "high": 0.8196, "low": 0.6865, "close": 0.6945, "volume": 5064103.8, "close_time": 1761609599999, "quote_volume": 3789941.20295, "trades": 39456, "taker_buy_base": 2465150.6, "taker_buy_quote": 1845750.65058 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.6946, "high": 0.7193, "low": 0.6445, "close": 0.6674, "volume": 4934059.5, "close_time": 1761695999999, "quote_volume": 3343427.36538, "trades": 49706, "taker_buy_base": 2489257.3, "taker_buy_quote": 1686539.02488 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.667, "high": 0.6842, "low": 0.6278, "close": 0.6686, "volume": 4705324.2, "close_time": 1761782399999, "quote_volume": 3083284.33949, "trades": 45308, "taker_buy_base": 2362768.5, "taker_buy_quote": 1548603.02894 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.6687, "high": 0.6888, "low": 0.5618, "close": 0.5829, "volume": 5255066.9, "close_time": 1761868799999, "quote_volume": 3284573.49002, "trades": 52226, "taker_buy_base": 2607899.4, "taker_buy_quote": 1628893.02755 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.5828, "high": 0.685, "low": 0.5811, "close": 0.6434, "volume": 5555024.7, "close_time": 1761955199999, "quote_volume": 3570742.87205, "trades": 49174, "taker_buy_base": 2785938.7, "taker_buy_quote": 1790510.75931 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.6432, "high": 0.7293, "low": 0.6423, "close": 0.6616, "volume": 4272614.1, "close_time": 1762041599999, "quote_volume": 2894428.42897, "trades": 38812, "taker_buy_base": 2089316.6, "taker_buy_quote": 1415096.60172 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.661, "high": 0.6794, "low": 0.6121, "close": 0.6351, "volume": 3230418.9, "close_time": 1762127999999, "quote_volume": 2067682.03578, "trades": 30870, "taker_buy_base": 1640178.3, "taker_buy_quote": 1048081.80547 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.6349, "high": 0.6419, "low": 0.5279, "close": 0.5431, "volume": 3218696.3, "close_time": 1762214399999, "quote_volume": 1846214.96964, "trades": 33821, "taker_buy_base": 1577674.5, "taker_buy_quote": 904311.23741 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.5432, "high": 0.5642, "low": 0.4918, "close": 0.5303, "volume": 4948619.2, "close_time": 1762300799999, "quote_volume": 2638674.56248, "trades": 46199, "taker_buy_base": 2430160.8, "taker_buy_quote": 1295081.16494 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.5303, "high": 0.5558, "low": 0.509, "close": 0.5433, "volume": 2922287.9, "close_time": 1762387199999, "quote_volume": 1557370.22082, "trades": 27193, "taker_buy_base": 1433235.8, "taker_buy_quote": 763667.29097 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.5428, "high": 0.5428, "low": 0.4912, "close": 0.5003, "volume": 2602081.1, "close_time": 1762473599999, "quote_volume": 1320774.77381, "trades": 23400, "taker_buy_base": 1318063.6, "taker_buy_quote": 668531.68807 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.5, "high": 0.6561, "low": 0.4871, "close": 0.5825, "volume": 5151717.2, "close_time": 1762559999999, "quote_volume": 2884505.94814, "trades": 44056, "taker_buy_base": 2566366.1, "taker_buy_quote": 1438274.47404 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.5824, "high": 0.5998, "low": 0.5164, "close": 0.5367, "volume": 2598845.7, "close_time": 1762646399999, "quote_volume": 1443329.13849, "trades": 27191, "taker_buy_base": 1248924.9, "taker_buy_quote": 694281.83338 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.5363, "high": 0.5529, "low": 0.5108, "close": 0.5405, "volume": 2852417.8, "close_time": 1762732799999, "quote_volume": 1516625.65823, "trades": 21572, "taker_buy_base": 1493543.9, "taker_buy_quote": 794094.54342 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.5406, "high": 0.5622, "low": 0.5285, "close": 0.5478, "volume": 2549737.0, "close_time": 1762819199999, "quote_volume": 1387165.71459, "trades": 24502, "taker_buy_base": 1320069.4, "taker_buy_quote": 718215.30962 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.5476, "high": 0.5647, "low": 0.5032, "close": 0.5048, "volume": 2492892.1, "close_time": 1762905599999, "quote_volume": 1325379.52432, "trades": 24843, "taker_buy_base": 1223500.1, "taker_buy_quote": 651209.84092 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.5049, "high": 0.5283, "low": 0.4781, "close": 0.492, "volume": 1964459.9, "close_time": 1762991999999, "quote_volume": 991256.55649, "trades": 21111, "taker_buy_base": 977249.4, "taker_buy_quote": 492957.02543 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.4918, "high": 0.7, "low": 0.4842, "close": 0.5345, "volume": 11738039.6, "close_time": 1763078399999, "quote_volume": 6430357.3905, "trades": 66776, "taker_buy_base": 5673374.7, "taker_buy_quote": 3106664.4092 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.5348, "high": 0.568, "low": 0.4897, "close": 0.5109, "volume": 6763109.5, "close_time": 1763164799999, "quote_volume": 3502222.80878, "trades": 53780, "taker_buy_base": 3405757.0, "taker_buy_quote": 1765001.63216 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.5106, "high": 0.5344, "low": 0.4945, "close": 0.5019, "volume": 2490967.7, "close_time": 1763251199999, "quote_volume": 1276811.65156, "trades": 28050, "taker_buy_base": 1262029.7, "taker_buy_quote": 646813.30955 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.5019, "high": 0.5117, "low": 0.4463, "close": 0.469, "volume": 3215960.1, "close_time": 1763337599999, "quote_volume": 1541174.8404, "trades": 23835, "taker_buy_base": 1487060.0, "taker_buy_quote": 713149.1069 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.468, "high": 0.474, "low": 0.414, "close": 0.4299, "volume": 1738078.2, "close_time": 1763423999999, "quote_volume": 773381.97462, "trades": 14706, "taker_buy_base": 774112.2, "taker_buy_quote": 344775.45402 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.4301, "high": 0.4612, "low": 0.4132, "close": 0.4413, "volume": 1892284.1, "close_time": 1763510399999, "quote_volume": 828701.82771, "trades": 16295, "taker_buy_base": 795382.4, "taker_buy_quote": 347835.82235 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.4413, "high": 0.4613, "low": 0.4066, "close": 0.4266, "volume": 2065461.8, "close_time": 1763596799999, "quote_volume": 880663.79959, "trades": 16746, "taker_buy_base": 956473.3, "taker_buy_quote": 408587.60249 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.4265, "high": 0.4392, "low": 0.39, "close": 0.3912, "volume": 1985412.5, "close_time": 1763683199999, "quote_volume": 826433.03309, "trades": 19153, "taker_buy_base": 887140.5, "taker_buy_quote": 370597.60473 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.3913, "high": 0.4342, "low": 0.3371, "close": 0.4136, "volume": 5880290.5, "close_time": 1763769599999, "quote_volume": 2325657.96028, "trades": 38754, "taker_buy_base": 2709089.0, "taker_buy_quote": 1073774.73131 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.4135, "high": 0.4324, "low": 0.3848, "close": 0.3901, "volume": 2131885.7, "close_time": 1763855999999, "quote_volume": 855538.04942, "trades": 19523, "taker_buy_base": 1019672.1, "taker_buy_quote": 409316.65232 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.3899, "high": 0.4255, "low": 0.3791, "close": 0.3899, "volume": 2795769.4, "close_time": 1763942399999, "quote_volume": 1104999.23549, "trades": 19548, "taker_buy_base": 1287840.3, "taker_buy_quote": 508283.31889 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.3898, "high": 0.4043, "low": 0.3736, "close": 0.3993, "volume": 1695919.6, "close_time": 1764028799999, "quote_volume": 659525.98123, "trades": 15257, "taker_buy_base": 814002.1, "taker_buy_quote": 316557.85439 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.3988, "high": 0.4078, "low": 0.3826, "close": 0.406, "volume": 1190569.0, "close_time": 1764115199999, "quote_volume": 468708.09178, "trades": 10731, "taker_buy_base": 532533.6, "taker_buy_quote": 209606.25828 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.4056, "high": 0.4108, "low": 0.3876, "close": 0.4069, "volume": 1172506.5, "close_time": 1764201599999, "quote_volume": 468551.26563, "trades": 10265, "taker_buy_base": 490040.4, "taker_buy_quote": 195584.57505 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.4068, "high": 0.4294, "low": 0.3976, "close": 0.4109, "volume": 1429563.7, "close_time": 1764287999999, "quote_volume": 591104.98156, "trades": 12551, "taker_buy_base": 730227.9, "taker_buy_quote": 302001.95773 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.4109, "high": 0.4181, "low": 0.3855, "close": 0.3919, "volume": 1194302.0, "close_time": 1764374399999, "quote_volume": 480762.12899, "trades": 10670, "taker_buy_base": 592417.6, "taker_buy_quote": 238695.50026 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.3919, "high": 0.3997, "low": 0.3819, "close": 0.3888, "volume": 754037.2, "close_time": 1764460799999, "quote_volume": 293215.85826, "trades": 7264, "taker_buy_base": 366477.3, "taker_buy_quote": 142462.44063 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.3887, "high": 0.3899, "low": 0.3708, "close": 0.3713, "volume": 755778.4, "close_time": 1764547199999, "quote_volume": 286475.87685, "trades": 6725, "taker_buy_base": 358393.2, "taker_buy_quote": 136041.81438 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.3714, "high": 0.3715, "low": 0.3218, "close": 0.329, "volume": 1499835.5, "close_time": 1764633599999, "quote_volume": 509000.20055, "trades": 11299, "taker_buy_base": 739163.2, "taker_buy_quote": 250732.91339 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.3289, "high": 0.3533, "low": 0.3187, "close": 0.341, "volume": 1304989.9, "close_time": 1764719999999, "quote_volume": 438653.46413, "trades": 6076, "taker_buy_base": 585328.2, "taker_buy_quote": 197259.9103 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.341, "high": 0.3724, "low": 0.3399, "close": 0.3653, "volume": 1254728.4, "close_time": 1764806399999, "quote_volume": 449280.81449, "trades": 5103, "taker_buy_base": 638453.0, "taker_buy_quote": 228603.27786 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.3652, "high": 0.3772, "low": 0.3459, "close": 0.3476, "volume": 1254926.1, "close_time": 1764892799999, "quote_volume": 454317.47784, "trades": 4618, "taker_buy_base": 605551.8, "taker_buy_quote": 219548.12383 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.3477, "high": 0.3494, "low": 0.3229, "close": 0.3306, "volume": 919028.9, "close_time": 1764979199999, "quote_volume": 308778.45702, "trades": 4985, "taker_buy_base": 428977.7, "taker_buy_quote": 144193.37151 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.3303, "high": 0.3371, "low": 0.3247, "close": 0.3267, "volume": 630188.1, "close_time": 1765065599999, "quote_volume": 208488.6761, "trades": 2159, "taker_buy_base": 308490.3, "taker_buy_quote": 102046.23813 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.3265, "high": 0.3285, "low": 0.2991, "close": 0.3014, "volume": 992894.2, "close_time": 1765151999999, "quote_volume": 310937.58198, "trades": 4768, "taker_buy_base": 479656.7, "taker_buy_quote": 150147.0172 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.3014, "high": 0.3209, "low": 0.3005, "close": 0.3061, "volume": 1150619.5, "close_time": 1765238399999, "quote_volume": 356301.44984, "trades": 4867, "taker_buy_base": 588034.3, "taker_buy_quote": 182004.43327 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.3052, "high": 0.3223, "low": 0.2994, "close": 0.3101, "volume": 1379869.5, "close_time": 1765324799999, "quote_volume": 430749.55443, "trades": 5363, "taker_buy_base": 638872.7, "taker_buy_quote": 199163.87146 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.3099, "high": 0.3326, "low": 0.3018, "close": 0.3111, "volume": 2746057.2, "close_time": 1765411199999, "quote_volume": 871268.69547, "trades": 10395, "taker_buy_base": 1281690.0, "taker_buy_quote": 406104.52301 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.3113, "high": 0.3117, "low": 0.2884, "close": 0.2976, "volume": 1295112.5, "close_time": 1765497599999, "quote_volume": 386121.69994, "trades": 5923, "taker_buy_base": 561241.9, "taker_buy_quote": 167442.71468 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.2973, "high": 0.3054, "low": 0.2859, "close": 0.2892, "volume": 1538964.5, "close_time": 1765583999999, "quote_volume": 453092.93653, "trades": 4476, "taker_buy_base": 727140.5, "taker_buy_quote": 213851.07723 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.2901, "high": 0.2944, "low": 0.2804, "close": 0.2919, "volume": 802177.0, "close_time": 1765670399999, "quote_volume": 231113.69674, "trades": 3364, "taker_buy_base": 403182.5, "taker_buy_quote": 116097.07245 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.2908, "high": 0.2931, "low": 0.2679, "close": 0.271, "volume": 1010961.0, "close_time": 1765756799999, "quote_volume": 283275.43649, "trades": 3687, "taker_buy_base": 508764.7, "taker_buy_quote": 142074.03782 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.2712, "high": 0.2774, "low": 0.2448, "close": 0.2489, "volume": 1673297.9, "close_time": 1765843199999, "quote_volume": 441286.64239, "trades": 5356, "taker_buy_base": 806458.1, "taker_buy_quote": 212921.52664 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.2494, "high": 0.2686, "low": 0.2434, "close": 0.2611, "volume": 2791133.9, "close_time": 1765929599999, "quote_volume": 714404.80018, "trades": 9055, "taker_buy_base": 1398261.5, "taker_buy_quote": 357831.67632 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.2603, "high": 0.2613, "low": 0.2361, "close": 0.2372, "volume": 1936338.7, "close_time": 1766015999999, "quote_volume": 482663.4701, "trades": 4175, "taker_buy_base": 981063.4, "taker_buy_quote": 244476.98402 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.2374, "high": 0.2437, "low": 0.2236, "close": 0.2295, "volume": 1932767.4, "close_time": 1766102399999, "quote_volume": 452631.73502, "trades": 4755, "taker_buy_base": 883421.5, "taker_buy_quote": 206701.41929 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.2294, "high": 0.2691, "low": 0.2294, "close": 0.2615, "volume": 5343590.5, "close_time": 1766188799999, "quote_volume": 1344819.50236, "trades": 18281, "taker_buy_base": 2795133.7, "taker_buy_quote": 702737.92305 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.2616, "high": 0.2678, "low": 0.2528, "close": 0.2585, "volume": 1239594.3, "close_time": 1766275199999, "quote_volume": 321857.04876, "trades": 5263, "taker_buy_base": 553637.6, "taker_buy_quote": 143719.20273 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.2585, "high": 0.2585, "low": 0.2393, "close": 0.2464, "volume": 1186002.9, "close_time": 1766361599999, "quote_volume": 292634.29744, "trades": 4432, "taker_buy_base": 559742.9, "taker_buy_quote": 138043.97883 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.2466, "high": 0.294, "low": 0.2466, "close": 0.2647, "volume": 7317380.7, "close_time": 1766447999999, "quote_volume": 1988001.94709, "trades": 26402, "taker_buy_base": 3656821.3, "taker_buy_quote": 994654.34062 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.2638, "high": 0.3239, "low": 0.2586, "close": 0.3211, "volume": 13812501.9, "close_time": 1766534399999, "quote_volume": 4126084.95859, "trades": 54790, "taker_buy_base": 6930941.5, "taker_buy_quote": 2069843.81128 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.3212, "high": 0.394, "low": 0.3187, "close": 0.3718, "volume": 18860518.2, "close_time": 1766620799999, "quote_volume": 6764870.12269, "trades": 69775, "taker_buy_base": 9209170.9, "taker_buy_quote": 3301556.11282 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.3717, "high": 0.4143, "low": 0.338, "close": 0.3405, "volume": 12454380.4, "close_time": 1766707199999, "quote_volume": 4702618.18064, "trades": 35858, "taker_buy_base": 6067128.4, "taker_buy_quote": 2291637.46237 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.3404, "high": 0.4067, "low": 0.3219, "close": 0.3912, "volume": 7233946.7, "close_time": 1766793599999, "quote_volume": 2563815.07916, "trades": 24734, "taker_buy_base": 3450176.1, "taker_buy_quote": 1226547.42952 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.3909, "high": 0.4228, "low": 0.3766, "close": 0.3958, "volume": 7782735.8, "close_time": 1766879999999, "quote_volume": 3112073.54014, "trades": 31209, "taker_buy_base": 3860905.1, "taker_buy_quote": 1545966.98843 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.3956, "high": 0.4091, "low": 0.3548, "close": 0.3748, "volume": 4951488.4, "close_time": 1766966399999, "quote_volume": 1911861.7975, "trades": 16935, "taker_buy_base": 2589380.2, "taker_buy_quote": 999752.24688 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.375, "high": 0.44, "low": 0.3642, "close": 0.4218, "volume": 6902582.0, "close_time": 1767052799999, "quote_volume": 2721129.47378, "trades": 23426, "taker_buy_base": 3436227.7, "taker_buy_quote": 1355080.34883 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.4215, "high": 0.4274, "low": 0.3776, "close": 0.3854, "volume": 4498566.5, "close_time": 1767139199999, "quote_volume": 1780446.86097, "trades": 15239, "taker_buy_base": 2303553.5, "taker_buy_quote": 911471.15849 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.3849, "high": 0.3849, "low": 0.3417, "close": 0.3463, "volume": 2595776.2, "close_time": 1767225599999, "quote_volume": 939934.0021, "trades": 8893, "taker_buy_base": 1206942.8, "taker_buy_quote": 436014.91257 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.3481, "high": 0.3626, "low": 0.332, "close": 0.3474, "volume": 2339950.5, "close_time": 1767311999999, "quote_volume": 814368.23755, "trades": 6944, "taker_buy_base": 1153408.5, "taker_buy_quote": 401807.5555 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.3478, "high": 0.3729, "low": 0.3456, "close": 0.3614, "volume": 2391774.5, "close_time": 1767398399999, "quote_volume": 856917.34459, "trades": 9325, "taker_buy_base": 1113704.4, "taker_buy_quote": 399001.09372 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.3619, "high": 0.3722, "low": 0.3452, "close": 0.3558, "volume": 2178228.9, "close_time": 1767484799999, "quote_volume": 780469.09024, "trades": 7702, "taker_buy_base": 1060027.7, "taker_buy_quote": 380201.21254 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.3556, "high": 0.3587, "low": 0.3461, "close": 0.353, "volume": 1280647.8, "close_time": 1767571199999, "quote_volume": 449868.54534, "trades": 4013, "taker_buy_base": 680521.2, "taker_buy_quote": 239108.27535 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.353, "high": 0.3544, "low": 0.3375, "close": 0.3461, "volume": 1283155.2, "close_time": 1767657599999, "quote_volume": 443344.90315, "trades": 4857, "taker_buy_base": 622955.0, "taker_buy_quote": 215153.12907 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.346, "high": 0.3588, "low": 0.3366, "close": 0.3515, "volume": 2129695.8, "close_time": 1767743999999, "quote_volume": 744141.40673, "trades": 5286, "taker_buy_base": 1069124.0, "taker_buy_quote": 373272.33765 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.3519, "high": 0.3521, "low": 0.3203, "close": 0.3243, "volume": 687525.2, "close_time": 1767830399999, "quote_volume": 229002.12454, "trades": 2540, "taker_buy_base": 287628.9, "taker_buy_quote": 95734.28605 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.3241, "high": 0.3257, "low": 0.3044, "close": 0.3124, "volume": 1094644.9, "close_time": 1767916799999, "quote_volume": 342478.09288, "trades": 3416, "taker_buy_base": 607888.0, "taker_buy_quote": 190186.12142 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.3123, "high": 0.3191, "low": 0.3017, "close": 0.3167, "volume": 1249849.7, "close_time": 1768003199999, "quote_volume": 385855.21878, "trades": 4506, "taker_buy_base": 659151.8, "taker_buy_quote": 203306.77112 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.3167, "high": 0.3472, "low": 0.3143, "close": 0.3292, "volume": 3953472.8, "close_time": 1768089599999, "quote_volume": 1301676.41843, "trades": 17858, "taker_buy_base": 1951701.2, "taker_buy_quote": 643077.88369 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.3285, "high": 0.3323, "low": 0.3078, "close": 0.3117, "volume": 1729715.2, "close_time": 1768175999999, "quote_volume": 554697.99128, "trades": 4618, "taker_buy_base": 856517.4, "taker_buy_quote": 274906.6647 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.3116, "high": 0.323, "low": 0.3012, "close": 0.3179, "volume": 2274760.6, "close_time": 1768262399999, "quote_volume": 709006.03513, "trades": 8221, "taker_buy_base": 1185361.4, "taker_buy_quote": 369833.28127 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.3178, "high": 0.3309, "low": 0.3113, "close": 0.3281, "volume": 2035711.5, "close_time": 1768348799999, "quote_volume": 648258.69548, "trades": 6838, "taker_buy_base": 907178.3, "taker_buy_quote": 289136.19606 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.328, "high": 0.3416, "low": 0.3224, "close": 0.3247, "volume": 1520907.7, "close_time": 1768435199999, "quote_volume": 498130.10712, "trades": 4370, "taker_buy_base": 639367.6, "taker_buy_quote": 209560.82022 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.3241, "high": 0.3241, "low": 0.2889, "close": 0.2934, "volume": 1043497.0, "close_time": 1768521599999, "quote_volume": 321264.56468, "trades": 3863, "taker_buy_base": 453955.3, "taker_buy_quote": 140499.19334 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.2934, "high": 0.3108, "low": 0.2855, "close": 0.2995, "volume": 2641103.4, "close_time": 1768607999999, "quote_volume": 791617.3363, "trades": 17688, "taker_buy_base": 1287962.5, "taker_buy_quote": 386340.62495 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.2994, "high": 0.3085, "low": 0.2935, "close": 0.2986, "volume": 1925958.1, "close_time": 1768694399999, "quote_volume": 577845.68232, "trades": 8674, "taker_buy_base": 953281.1, "taker_buy_quote": 286191.43034 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.2985, "high": 0.2986, "low": 0.2772, "close": 0.2778, "volume": 678012.9, "close_time": 1768780799999, "quote_volume": 196231.1885, "trades": 2602, "taker_buy_base": 261785.2, "taker_buy_quote": 75748.29231 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.2786, "high": 0.3118, "low": 0.2544, "close": 0.2945, "volume": 4825377.4, "close_time": 1768867199999, "quote_volume": 1375674.24466, "trades": 28148, "taker_buy_base": 2361780.1, "taker_buy_quote": 673016.2985 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.2949, "high": 0.3006, "low": 0.2669, "close": 0.2708, "volume": 1958729.7, "close_time": 1768953599999, "quote_volume": 554098.96323, "trades": 7582, "taker_buy_base": 873468.6, "taker_buy_quote": 246870.65584 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.2706, "high": 0.2801, "low": 0.2639, "close": 0.2731, "volume": 1310154.4, "close_time": 1769039999999, "quote_volume": 359782.75651, "trades": 5833, "taker_buy_base": 619080.5, "taker_buy_quote": 169896.2152 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.2731, "high": 0.2737, "low": 0.263, "close": 0.2683, "volume": 823885.2, "close_time": 1769126399999, "quote_volume": 220466.80354, "trades": 2497, "taker_buy_base": 391388.7, "taker_buy_quote": 104529.14287 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.268, "high": 0.282, "low": 0.2669, "close": 0.2722, "volume": 1210744.0, "close_time": 1769212799999, "quote_volume": 331498.80417, "trades": 3436, "taker_buy_base": 564953.5, "taker_buy_quote": 154886.62994 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.2723, "high": 0.2933, "low": 0.2692, "close": 0.2894, "volume": 2111870.5, "close_time": 1769299199999, "quote_volume": 601395.16582, "trades": 7762, "taker_buy_base": 957575.5, "taker_buy_quote": 272675.66915 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.2886, "high": 0.3839, "low": 0.286, "close": 0.3217, "volume": 20088731.3, "close_time": 1769385599999, "quote_volume": 6848402.17703, "trades": 109612, "taker_buy_base": 9868546.2, "taker_buy_quote": 3358956.94444 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.3215, "high": 0.323, "low": 0.292, "close": 0.3059, "volume": 3759163.9, "close_time": 1769471999999, "quote_volume": 1131270.15333, "trades": 14807, "taker_buy_base": 1640855.7, "taker_buy_quote": 494364.31092 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.3058, "high": 0.3175, "low": 0.2861, "close": 0.2997, "volume": 2782192.3, "close_time": 1769558399999, "quote_volume": 837465.66323, "trades": 13051, "taker_buy_base": 1380766.6, "taker_buy_quote": 415788.98265 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.2995, "high": 0.3441, "low": 0.2984, "close": 0.3112, "volume": 5184673.6, "close_time": 1769644799999, "quote_volume": 1682210.55092, "trades": 25400, "taker_buy_base": 2527028.1, "taker_buy_quote": 819793.7913 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.3112, "high": 0.3153, "low": 0.2738, "close": 0.2815, "volume": 2306033.4, "close_time": 1769731199999, "quote_volume": 665595.2285, "trades": 8274, "taker_buy_base": 1132937.3, "taker_buy_quote": 326508.58173 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.281, "high": 0.287, "low": 0.2697, "close": 0.276, "volume": 6932026.6, "close_time": 1769817599999, "quote_volume": 1926803.39521, "trades": 15968, "taker_buy_base": 3557989.8, "taker_buy_quote": 990143.95312 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.2761, "high": 0.2793, "low": 0.2258, "close": 0.248, "volume": 2951885.8, "close_time": 1769903999999, "quote_volume": 742733.19481, "trades": 11497, "taker_buy_base": 1392359.4, "taker_buy_quote": 350819.38276 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.2481, "high": 0.2596, "low": 0.2314, "close": 0.235, "volume": 5748882.5, "close_time": 1769990399999, "quote_volume": 1420973.76294, "trades": 12709, "taker_buy_base": 2987521.6, "taker_buy_quote": 738105.66919 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.2363, "high": 0.249, "low": 0.2307, "close": 0.2422, "volume": 1734269.4, "close_time": 1770076799999, "quote_volume": 419388.18094, "trades": 7852, "taker_buy_base": 897556.3, "taker_buy_quote": 217031.1598 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.2422, "high": 0.2438, "low": 0.2213, "close": 0.2298, "volume": 1737421.0, "close_time": 1770163199999, "quote_volume": 407075.58055, "trades": 7815, "taker_buy_base": 826140.9, "taker_buy_quote": 193409.99606 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.2299, "high": 0.2355, "low": 0.2201, "close": 0.2244, "volume": 1681471.3, "close_time": 1770249599999, "quote_volume": 383679.73373, "trades": 6804, "taker_buy_base": 808233.4, "taker_buy_quote": 184452.39451 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.2241, "high": 0.23, "low": 0.1831, "close": 0.188, "volume": 5675644.8, "close_time": 1770335999999, "quote_volume": 1202498.59999, "trades": 19519, "taker_buy_base": 2812863.0, "taker_buy_quote": 599082.24855 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1895, "high": 0.2085, "low": 0.1703, "close": 0.2063, "volume": 3886563.7, "close_time": 1770422399999, "quote_volume": 732320.86037, "trades": 14869, "taker_buy_base": 1836576.1, "taker_buy_quote": 345874.99041 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.2058, "high": 0.2208, "low": 0.1954, "close": 0.2025, "volume": 4014284.8, "close_time": 1770508799999, "quote_volume": 821641.65391, "trades": 13141, "taker_buy_base": 1919264.9, "taker_buy_quote": 393262.0441 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.2025, "high": 0.2025, "low": 0.1914, "close": 0.1938, "volume": 1220165.2, "close_time": 1770595199999, "quote_volume": 240414.24848, "trades": 3567, "taker_buy_base": 589241.3, "taker_buy_quote": 116110.40613 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1936, "high": 0.1975, "low": 0.1854, "close": 0.1945, "volume": 1588209.1, "close_time": 1770681599999, "quote_volume": 305807.38323, "trades": 4137, "taker_buy_base": 768722.8, "taker_buy_quote": 148118.16543 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1947, "high": 0.1947, "low": 0.1861, "close": 0.1878, "volume": 2813238.8, "close_time": 1770767999999, "quote_volume": 531757.17783, "trades": 4761, "taker_buy_base": 1674552.5, "taker_buy_quote": 316339.90215 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1879, "high": 0.189, "low": 0.1773, "close": 0.1889, "volume": 1764937.0, "close_time": 1770854399999, "quote_volume": 323877.57046, "trades": 4064, "taker_buy_base": 950314.3, "taker_buy_quote": 174311.83496 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.189, "high": 0.2206, "low": 0.188, "close": 0.1983, "volume": 4762405.1, "close_time": 1770940799999, "quote_volume": 949292.63755, "trades": 22417, "taker_buy_base": 2367052.2, "taker_buy_quote": 472513.85601 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1986, "high": 0.2073, "low": 0.1913, "close": 0.2035, "volume": 1941797.4, "close_time": 1771027199999, "quote_volume": 387140.49539, "trades": 4628, "taker_buy_base": 888355.9, "taker_buy_quote": 176769.16661 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.2035, "high": 0.216, "low": 0.2003, "close": 0.2109, "volume": 1971391.0, "close_time": 1771113599999, "quote_volume": 409761.32594, "trades": 4608, "taker_buy_base": 983490.7, "taker_buy_quote": 204795.0834 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.2109, "high": 0.2125, "low": 0.1967, "close": 0.2026, "volume": 1315087.3, "close_time": 1771199999999, "quote_volume": 269379.06793, "trades": 3762, "taker_buy_base": 717237.0, "taker_buy_quote": 146923.52483 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.2024, "high": 0.2054, "low": 0.1966, "close": 0.2041, "volume": 1122856.7, "close_time": 1771286399999, "quote_volume": 225321.39186, "trades": 2461, "taker_buy_base": 604267.4, "taker_buy_quote": 121231.3292 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.2045, "high": 0.2148, "low": 0.1992, "close": 0.2085, "volume": 2165112.5, "close_time": 1771372799999, "quote_volume": 446564.69637, "trades": 7551, "taker_buy_base": 1096218.8, "taker_buy_quote": 226224.93887 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.2085, "high": 0.2085, "low": 0.1888, "close": 0.1902, "volume": 1560744.7, "close_time": 1771459199999, "quote_volume": 310748.63596, "trades": 3759, "taker_buy_base": 784424.7, "taker_buy_quote": 156515.93681 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1901, "high": 0.1921, "low": 0.1761, "close": 0.1884, "volume": 1785529.9, "close_time": 1771545599999, "quote_volume": 327111.47144, "trades": 4038, "taker_buy_base": 987868.7, "taker_buy_quote": 180680.70495 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1886, "high": 0.1948, "low": 0.1859, "close": 0.1915, "volume": 1941496.2, "close_time": 1771631999999, "quote_volume": 369860.02517, "trades": 4374, "taker_buy_base": 942273.7, "taker_buy_quote": 179538.6286 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1915, "high": 0.1971, "low": 0.1873, "close": 0.1877, "volume": 1032317.7, "close_time": 1771718399999, "quote_volume": 198967.31455, "trades": 2725, "taker_buy_base": 476111.1, "taker_buy_quote": 91836.98168 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1874, "high": 0.1885, "low": 0.1799, "close": 0.1821, "volume": 721352.3, "close_time": 1771804799999, "quote_volume": 132388.6428, "trades": 1849, "taker_buy_base": 344357.5, "taker_buy_quote": 63171.06336 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.182, "high": 0.182, "low": 0.1688, "close": 0.1741, "volume": 1836372.3, "close_time": 1771891199999, "quote_volume": 319311.03694, "trades": 4565, "taker_buy_base": 881871.8, "taker_buy_quote": 153221.13019 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1745, "high": 0.1833, "low": 0.1686, "close": 0.1774, "volume": 3467031.3, "close_time": 1771977599999, "quote_volume": 611184.00011, "trades": 8151, "taker_buy_base": 1676364.5, "taker_buy_quote": 295830.82447 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1777, "high": 0.1907, "low": 0.1764, "close": 0.1825, "volume": 2914990.1, "close_time": 1772063999999, "quote_volume": 532004.98867, "trades": 5692, "taker_buy_base": 1406880.1, "taker_buy_quote": 256854.96817 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1827, "high": 0.186, "low": 0.1722, "close": 0.1791, "volume": 2187414.9, "close_time": 1772150399999, "quote_volume": 393110.84398, "trades": 5209, "taker_buy_base": 1084399.0, "taker_buy_quote": 195011.80505 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1794, "high": 0.191, "low": 0.1748, "close": 0.1789, "volume": 2825590.3, "close_time": 1772236799999, "quote_volume": 518929.71623, "trades": 6688, "taker_buy_base": 1395542.5, "taker_buy_quote": 256252.26271 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1783, "high": 0.1802, "low": 0.1647, "close": 0.1793, "volume": 2648346.2, "close_time": 1772323199999, "quote_volume": 452412.96159, "trades": 6097, "taker_buy_base": 1296305.1, "taker_buy_quote": 221543.62031 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1795, "high": 0.1855, "low": 0.1672, "close": 0.1714, "volume": 2082321.2, "close_time": 1772409599999, "quote_volume": 365190.73579, "trades": 4996, "taker_buy_base": 1002302.9, "taker_buy_quote": 175732.64972 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1717, "high": 0.1828, "low": 0.17, "close": 0.1746, "volume": 1955923.8, "close_time": 1772495999999, "quote_volume": 343460.13431, "trades": 4638, "taker_buy_base": 926050.3, "taker_buy_quote": 162789.3965 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1747, "high": 0.1749, "low": 0.1663, "close": 0.1697, "volume": 1531871.4, "close_time": 1772582399999, "quote_volume": 260986.60718, "trades": 3251, "taker_buy_base": 767162.0, "taker_buy_quote": 130677.94538 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1696, "high": 0.1779, "low": 0.1672, "close": 0.174, "volume": 1859673.6, "close_time": 1772668799999, "quote_volume": 321247.28213, "trades": 3674, "taker_buy_base": 910166.1, "taker_buy_quote": 157088.27431 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1742, "high": 0.1761, "low": 0.1658, "close": 0.1691, "volume": 1882415.6, "close_time": 1772755199999, "quote_volume": 322568.14557, "trades": 3511, "taker_buy_base": 894995.3, "taker_buy_quote": 153521.88059 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1694, "high": 0.1743, "low": 0.1593, "close": 0.1621, "volume": 2349135.6, "close_time": 1772841599999, "quote_volume": 389103.66076, "trades": 3802, "taker_buy_base": 1198993.9, "taker_buy_quote": 198559.97919 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1617, "high": 0.1629, "low": 0.1533, "close": 0.1553, "volume": 1380493.9, "close_time": 1772927999999, "quote_volume": 218219.00818, "trades": 2226, "taker_buy_base": 632449.5, "taker_buy_quote": 100086.09389 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1555, "high": 0.1559, "low": 0.1466, "close": 0.147, "volume": 1793119.2, "close_time": 1773014399999, "quote_volume": 271685.04711, "trades": 2932, "taker_buy_base": 850279.3, "taker_buy_quote": 128822.27206 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1469, "high": 0.1598, "low": 0.1469, "close": 0.1511, "volume": 2719877.1, "close_time": 1773100799999, "quote_volume": 419313.96815, "trades": 5496, "taker_buy_base": 1375524.5, "taker_buy_quote": 212136.48386 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1509, "high": 0.1543, "low": 0.1493, "close": 0.1508, "volume": 2488635.4, "close_time": 1773187199999, "quote_volume": 378488.19752, "trades": 3932, "taker_buy_base": 1192427.5, "taker_buy_quote": 181383.75037 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1508, "high": 0.18, "low": 0.1441, "close": 0.1729, "volume": 14092459.1, "close_time": 1773273599999, "quote_volume": 2315222.16075, "trades": 25311, "taker_buy_base": 6870958.6, "taker_buy_quote": 1126621.09018 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1728, "high": 0.2014, "low": 0.1644, "close": 0.1665, "volume": 16831466.0, "close_time": 1773359999999, "quote_volume": 3061830.35164, "trades": 37734, "taker_buy_base": 8266452.8, "taker_buy_quote": 1506421.90389 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1665, "high": 0.1766, "low": 0.1584, "close": 0.1609, "volume": 5517631.8, "close_time": 1773446399999, "quote_volume": 927879.60143, "trades": 9428, "taker_buy_base": 2658930.0, "taker_buy_quote": 447064.16704 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1611, "high": 0.1623, "low": 0.157, "close": 0.1598, "volume": 2381935.3, "close_time": 1773532799999, "quote_volume": 379852.28173, "trades": 3008, "taker_buy_base": 1138067.5, "taker_buy_quote": 181654.82724 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1599, "high": 0.1627, "low": 0.1577, "close": 0.1597, "volume": 2095129.7, "close_time": 1773619199999, "quote_volume": 335840.65016, "trades": 2499, "taker_buy_base": 1015156.0, "taker_buy_quote": 162841.29782 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1605, "high": 0.1682, "low": 0.1583, "close": 0.165, "volume": 2914837.7, "close_time": 1773705599999, "quote_volume": 475106.87601, "trades": 3664, "taker_buy_base": 1393699.6, "taker_buy_quote": 227131.87331 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1651, "high": 0.1686, "low": 0.1588, "close": 0.1611, "volume": 2857293.6, "close_time": 1773791999999, "quote_volume": 465490.77862, "trades": 3630, "taker_buy_base": 1309491.1, "taker_buy_quote": 213410.97633 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1611, "high": 0.1624, "low": 0.1485, "close": 0.1533, "volume": 2525284.4, "close_time": 1773878399999, "quote_volume": 389620.89438, "trades": 3359, "taker_buy_base": 1242294.7, "taker_buy_quote": 191631.66982 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.153, "high": 0.1532, "low": 0.1474, "close": 0.1494, "volume": 1110622.9, "close_time": 1773964799999, "quote_volume": 166284.87026, "trades": 1484, "taker_buy_base": 480822.7, "taker_buy_quote": 72032.93783 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1493, "high": 0.1538, "low": 0.149, "close": 0.1513, "volume": 863269.5, "close_time": 1774051199999, "quote_volume": 130255.4014, "trades": 1212, "taker_buy_base": 456171.9, "taker_buy_quote": 68803.43134 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1511, "high": 0.1524, "low": 0.1426, "close": 0.144, "volume": 891763.7, "close_time": 1774137599999, "quote_volume": 131793.95411, "trades": 1310, "taker_buy_base": 375283.0, "taker_buy_quote": 55484.50706 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1438, "high": 0.144, "low": 0.1351, "close": 0.1382, "volume": 2012191.3, "close_time": 1774223999999, "quote_volume": 283340.11231, "trades": 2981, "taker_buy_base": 963067.1, "taker_buy_quote": 135727.68135 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1385, "high": 0.1427, "low": 0.1347, "close": 0.1413, "volume": 2426112.6, "close_time": 1774310399999, "quote_volume": 338885.55319, "trades": 3315, "taker_buy_base": 959148.0, "taker_buy_quote": 133780.11254 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1414, "high": 0.1417, "low": 0.1369, "close": 0.1399, "volume": 1925389.7, "close_time": 1774396799999, "quote_volume": 266998.43586, "trades": 1708, "taker_buy_base": 970177.3, "taker_buy_quote": 134390.8667 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.14, "high": 0.1465, "low": 0.139, "close": 0.1448, "volume": 1870452.6, "close_time": 1774483199999, "quote_volume": 266569.98869, "trades": 2211, "taker_buy_base": 868001.7, "taker_buy_quote": 123792.6081 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1451, "high": 0.1497, "low": 0.1414, "close": 0.1445, "volume": 3173735.7, "close_time": 1774569599999, "quote_volume": 461845.65052, "trades": 5069, "taker_buy_base": 1527265.8, "taker_buy_quote": 222298.68841 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1446, "high": 0.1474, "low": 0.1339, "close": 0.1348, "volume": 1944608.6, "close_time": 1774655999999, "quote_volume": 273551.46221, "trades": 2653, "taker_buy_base": 913607.4, "taker_buy_quote": 128409.97147 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1346, "high": 0.1381, "low": 0.1316, "close": 0.1336, "volume": 1182997.0, "close_time": 1774742399999, "quote_volume": 160125.11956, "trades": 1708, "taker_buy_base": 575650.8, "taker_buy_quote": 77840.88847 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1338, "high": 0.134, "low": 0.1272, "close": 0.1305, "volume": 1764813.3, "close_time": 1774828799999, "quote_volume": 231212.01459, "trades": 2133, "taker_buy_base": 883512.1, "taker_buy_quote": 115811.42249 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1306, "high": 0.1364, "low": 0.1299, "close": 0.1307, "volume": 1589453.0, "close_time": 1774915199999, "quote_volume": 212235.74881, "trades": 1967, "taker_buy_base": 771637.3, "taker_buy_quote": 103065.08323 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1307, "high": 0.1345, "low": 0.1294, "close": 0.1327, "volume": 1522629.8, "close_time": 1775001599999, "quote_volume": 200972.46157, "trades": 1780, "taker_buy_base": 833005.7, "taker_buy_quote": 110044.6004 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1328, "high": 0.1345, "low": 0.13, "close": 0.1304, "volume": 1738244.6, "close_time": 1775087999999, "quote_volume": 229939.19054, "trades": 2019, "taker_buy_base": 808004.2, "taker_buy_quote": 106852.97807 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1304, "high": 0.1323, "low": 0.1212, "close": 0.1259, "volume": 2517253.0, "close_time": 1775174399999, "quote_volume": 315879.50364, "trades": 2775, "taker_buy_base": 1218009.2, "taker_buy_quote": 152757.31867 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.126, "high": 0.1285, "low": 0.1239, "close": 0.1243, "volume": 987297.9, "close_time": 1775260799999, "quote_volume": 123999.3059, "trades": 1229, "taker_buy_base": 477452.2, "taker_buy_quote": 60006.20214 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1245, "high": 0.1258, "low": 0.1228, "close": 0.1237, "volume": 625196.9, "close_time": 1775347199999, "quote_volume": 77553.05154, "trades": 834, "taker_buy_base": 275593.6, "taker_buy_quote": 34176.27617 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1238, "high": 0.1302, "low": 0.1208, "close": 0.1291, "volume": 2759031.8, "close_time": 1775433599999, "quote_volume": 347465.40741, "trades": 2934, "taker_buy_base": 1437260.4, "taker_buy_quote": 180947.4168 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1291, "high": 0.1518, "low": 0.1285, "close": 0.1356, "volume": 11852304.5, "close_time": 1775519999999, "quote_volume": 1651863.56434, "trades": 19054, "taker_buy_base": 5650080.5, "taker_buy_quote": 788364.4205 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1352, "high": 0.1403, "low": 0.129, "close": 0.1402, "volume": 4465875.1, "close_time": 1775606399999, "quote_volume": 596383.20441, "trades": 7476, "taker_buy_base": 2144615.1, "taker_buy_quote": 286949.92886 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1403, "high": 0.1409, "low": 0.1335, "close": 0.1339, "volume": 1748444.7, "close_time": 1775692799999, "quote_volume": 240141.24412, "trades": 2823, "taker_buy_base": 976438.1, "taker_buy_quote": 134198.63719 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.134, "high": 0.1379, "low": 0.133, "close": 0.1353, "volume": 1252225.4, "close_time": 1775779199999, "quote_volume": 169411.9915, "trades": 2576, "taker_buy_base": 665629.2, "taker_buy_quote": 90044.62233 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.1354, "high": 0.1629, "low": 0.1347, "close": 0.1453, "volume": 5381464.9, "close_time": 1775865599999, "quote_volume": 781228.51039, "trades": 10923, "taker_buy_base": 2638467.9, "taker_buy_quote": 383111.94 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.1452, "high": 0.1479, "low": 0.1394, "close": 0.1444, "volume": 3717115.2, "close_time": 1775951999999, "quote_volume": 533166.1092, "trades": 4855, "taker_buy_base": 1806681.7, "taker_buy_quote": 259099.77773 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.1443, "high": 0.1447, "low": 0.1297, "close": 0.13, "volume": 2300680.9, "close_time": 1776038399999, "quote_volume": 313382.02545, "trades": 3164, "taker_buy_base": 1043190.5, "taker_buy_quote": 142308.29355 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.13, "high": 0.1385, "low": 0.1286, "close": 0.1367, "volume": 2196290.3, "close_time": 1776124799999, "quote_volume": 290588.61712, "trades": 3044, "taker_buy_base": 1182319.2, "taker_buy_quote": 156723.63105 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.1371, "high": 0.1376, "low": 0.1285, "close": 0.131, "volume": 1918407.0, "close_time": 1776211199999, "quote_volume": 254357.1366, "trades": 2904, "taker_buy_base": 874350.2, "taker_buy_quote": 115921.95212 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.1308, "high": 0.1352, "low": 0.1295, "close": 0.1333, "volume": 2160241.4, "close_time": 1776297599999, "quote_volume": 285065.48601, "trades": 3058, "taker_buy_base": 1203106.5, "taker_buy_quote": 158858.26916 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.1332, "high": 0.1451, "low": 0.1324, "close": 0.1435, "volume": 3152734.0, "close_time": 1776383999999, "quote_volume": 439007.15083, "trades": 4844, "taker_buy_base": 1505394.8, "taker_buy_quote": 209427.67129 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.1435, "high": 0.1492, "low": 0.1404, "close": 0.1475, "volume": 3425994.7, "close_time": 1776470399999, "quote_volume": 496456.18604, "trades": 6655, "taker_buy_base": 1763596.1, "taker_buy_quote": 255474.20769 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.1474, "high": 0.1723, "low": 0.1411, "close": 0.1468, "volume": 10229474.9, "close_time": 1776556799999, "quote_volume": 1554724.68657, "trades": 22127, "taker_buy_base": 4794510.5, "taker_buy_quote": 730268.16016 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.1467, "high": 0.1472, "low": 0.1302, "close": 0.1318, "volume": 2783396.6, "close_time": 1776643199999, "quote_volume": 385793.33006, "trades": 4254, "taker_buy_base": 1326971.2, "taker_buy_quote": 183743.85889 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.1315, "high": 0.1385, "low": 0.1312, "close": 0.1355, "volume": 1054325.4, "close_time": 1776729599999, "quote_volume": 141899.2126, "trades": 1883, "taker_buy_base": 519638.7, "taker_buy_quote": 69972.33522 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.1355, "high": 0.1383, "low": 0.1315, "close": 0.135, "volume": 1182183.4, "close_time": 1776815999999, "quote_volume": 159571.08847, "trades": 1647, "taker_buy_base": 534293.0, "taker_buy_quote": 72163.40762 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.1348, "high": 0.1565, "low": 0.1348, "close": 0.1456, "volume": 8217277.0, "close_time": 1776902399999, "quote_volume": 1210626.12873, "trades": 16697, "taker_buy_base": 3890289.5, "taker_buy_quote": 572713.98308 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.1457, "high": 0.1459, "low": 0.1428, "close": 0.1459, "volume": 130731.6, "close_time": 1776988799999, "quote_volume": 18892.24455, "trades": 344, "taker_buy_base": 60426.3, "taker_buy_quote": 8730.59078 } ] } }, "last_update": "2026-04-23T05:16:54.131830" }