{ "symbol": "CFGUSDC", "fetched_at": "2026-04-23T05:16:36.920273", "intervals": { "1h": { "count": 905, "start_date": "2026-03-16T13:00:00", "end_date": "2026-04-23T05:00:00", "klines": [ { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.1001, "high": 1.0, "low": 0.1001, "close": 0.2105, "volume": 6342642.6, "close_time": 1773669599999, "quote_volume": 1548983.37311, "trades": 18991, "taker_buy_base": 3016224.0, "taker_buy_quote": 739882.35576 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.2099, "high": 0.2238, "low": 0.1971, "close": 0.199, "volume": 1508888.7, "close_time": 1773673199999, "quote_volume": 321829.16899, "trades": 4473, "taker_buy_base": 727295.3, "taker_buy_quote": 155432.47078 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.1989, "high": 0.2129, "low": 0.1938, "close": 0.1988, "volume": 1912707.0, "close_time": 1773676799999, "quote_volume": 386856.04511, "trades": 3525, "taker_buy_base": 859407.3, "taker_buy_quote": 174211.69313 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.1988, "high": 0.1992, "low": 0.184, "close": 0.1946, "volume": 1103843.2, "close_time": 1773680399999, "quote_volume": 210099.04912, "trades": 2318, "taker_buy_base": 494899.5, "taker_buy_quote": 94080.57563 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.1945, "high": 0.1953, "low": 0.1894, "close": 0.193, "volume": 473075.0, "close_time": 1773683999999, "quote_volume": 90636.90082, "trades": 1229, "taker_buy_base": 229496.6, "taker_buy_quote": 43952.64799 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.1934, "high": 0.2064, "low": 0.1932, "close": 0.1973, "volume": 1680798.9, "close_time": 1773687599999, "quote_volume": 333563.20777, "trades": 3060, "taker_buy_base": 739805.1, "taker_buy_quote": 146728.76154 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.1976, "high": 0.204, "low": 0.1945, "close": 0.1956, "volume": 1371874.6, "close_time": 1773691199999, "quote_volume": 274503.789, "trades": 2227, "taker_buy_base": 722080.5, "taker_buy_quote": 144958.32341 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1954, "high": 0.2, "low": 0.1898, "close": 0.1905, "volume": 825955.4, "close_time": 1773694799999, "quote_volume": 161632.03685, "trades": 1438, "taker_buy_base": 248486.2, "taker_buy_quote": 48742.52926 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.1905, "high": 0.1924, "low": 0.1846, "close": 0.1872, "volume": 837602.0, "close_time": 1773698399999, "quote_volume": 158145.59321, "trades": 1705, "taker_buy_base": 437532.2, "taker_buy_quote": 82764.37903 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.187, "high": 0.189, "low": 0.1814, "close": 0.1887, "volume": 626336.3, "close_time": 1773701999999, "quote_volume": 116147.53726, "trades": 1401, "taker_buy_base": 300759.8, "taker_buy_quote": 55845.45987 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.1888, "high": 0.1931, "low": 0.1842, "close": 0.1859, "volume": 464956.7, "close_time": 1773705599999, "quote_volume": 87881.31251, "trades": 1050, "taker_buy_base": 265778.2, "taker_buy_quote": 50253.26824 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1864, "high": 0.1866, "low": 0.1691, "close": 0.1766, "volume": 1202782.7, "close_time": 1773709199999, "quote_volume": 210555.79748, "trades": 1986, "taker_buy_base": 559031.2, "taker_buy_quote": 97535.77767 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.1758, "high": 0.1766, "low": 0.168, "close": 0.1714, "volume": 557630.6, "close_time": 1773712799999, "quote_volume": 95505.15765, "trades": 895, "taker_buy_base": 268069.2, "taker_buy_quote": 45907.02921 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.1713, "high": 0.1719, "low": 0.1625, "close": 0.1633, "volume": 563251.7, "close_time": 1773716399999, "quote_volume": 93708.74639, "trades": 893, "taker_buy_base": 222187.5, "taker_buy_quote": 36942.80149 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.1631, "high": 0.1685, "low": 0.1604, "close": 0.1669, "volume": 373461.5, "close_time": 1773719999999, "quote_volume": 61427.67376, "trades": 676, "taker_buy_base": 173388.3, "taker_buy_quote": 28504.34755 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.167, "high": 0.1738, "low": 0.1628, "close": 0.1701, "volume": 583107.6, "close_time": 1773723599999, "quote_volume": 97287.61062, "trades": 1011, "taker_buy_base": 310602.0, "taker_buy_quote": 51837.3194 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.1701, "high": 0.1792, "low": 0.1631, "close": 0.165, "volume": 1401343.3, "close_time": 1773727199999, "quote_volume": 240057.6763, "trades": 2278, "taker_buy_base": 674379.4, "taker_buy_quote": 115147.98529 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.1653, "high": 0.1767, "low": 0.1647, "close": 0.1752, "volume": 1516923.8, "close_time": 1773730799999, "quote_volume": 261200.75558, "trades": 2394, "taker_buy_base": 743817.2, "taker_buy_quote": 127879.74867 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.1752, "high": 0.1892, "low": 0.1686, "close": 0.1726, "volume": 3909871.0, "close_time": 1773734399999, "quote_volume": 703882.24621, "trades": 4347, "taker_buy_base": 1854605.5, "taker_buy_quote": 333728.22164 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1729, "high": 0.1729, "low": 0.167, "close": 0.1705, "volume": 940366.0, "close_time": 1773737999999, "quote_volume": 159722.10383, "trades": 1272, "taker_buy_base": 437565.7, "taker_buy_quote": 74309.80578 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.1705, "high": 0.1705, "low": 0.1615, "close": 0.1645, "volume": 1153613.4, "close_time": 1773741599999, "quote_volume": 191334.06193, "trades": 1440, "taker_buy_base": 427902.7, "taker_buy_quote": 70816.13206 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.1646, "high": 0.1668, "low": 0.162, "close": 0.166, "volume": 441799.7, "close_time": 1773745199999, "quote_volume": 72446.68109, "trades": 725, "taker_buy_base": 212282.0, "taker_buy_quote": 34800.93044 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.166, "high": 0.1692, "low": 0.1648, "close": 0.1664, "volume": 267022.4, "close_time": 1773748799999, "quote_volume": 44609.40976, "trades": 645, "taker_buy_base": 109389.5, "taker_buy_quote": 18293.58765 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.1663, "high": 0.1672, "low": 0.163, "close": 0.1653, "volume": 411491.6, "close_time": 1773752399999, "quote_volume": 67828.60282, "trades": 704, "taker_buy_base": 188663.6, "taker_buy_quote": 31101.28936 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.1654, "high": 0.1672, "low": 0.157, "close": 0.1609, "volume": 1121540.6, "close_time": 1773755999999, "quote_volume": 180315.20979, "trades": 1121, "taker_buy_base": 519139.1, "taker_buy_quote": 83217.05946 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.161, "high": 0.1616, "low": 0.157, "close": 0.1605, "volume": 439803.9, "close_time": 1773759599999, "quote_volume": 70044.11371, "trades": 621, "taker_buy_base": 215482.0, "taker_buy_quote": 34344.73083 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.1607, "high": 0.1612, "low": 0.1581, "close": 0.1599, "volume": 277299.4, "close_time": 1773763199999, "quote_volume": 44155.39327, "trades": 401, "taker_buy_base": 168035.6, "taker_buy_quote": 26770.43837 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1599, "high": 0.1602, "low": 0.1538, "close": 0.1553, "volume": 666849.8, "close_time": 1773766799999, "quote_volume": 104191.90898, "trades": 903, "taker_buy_base": 328227.0, "taker_buy_quote": 51201.3525 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.1555, "high": 0.1601, "low": 0.1534, "close": 0.1595, "volume": 486548.7, "close_time": 1773770399999, "quote_volume": 76252.41042, "trades": 652, "taker_buy_base": 329506.0, "taker_buy_quote": 51636.83717 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.1596, "high": 0.1612, "low": 0.1568, "close": 0.1596, "volume": 370984.5, "close_time": 1773773999999, "quote_volume": 59233.15434, "trades": 574, "taker_buy_base": 216447.2, "taker_buy_quote": 34574.23045 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.1597, "high": 0.1644, "low": 0.1582, "close": 0.1592, "volume": 281341.0, "close_time": 1773777599999, "quote_volume": 45462.86434, "trades": 564, "taker_buy_base": 130761.8, "taker_buy_quote": 21128.68606 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.159, "high": 0.1603, "low": 0.1561, "close": 0.1575, "volume": 415184.6, "close_time": 1773781199999, "quote_volume": 65511.34063, "trades": 681, "taker_buy_base": 184894.9, "taker_buy_quote": 29226.87909 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.1576, "high": 0.1644, "low": 0.1575, "close": 0.1622, "volume": 397393.3, "close_time": 1773784799999, "quote_volume": 64332.22449, "trades": 686, "taker_buy_base": 217002.7, "taker_buy_quote": 35059.84274 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.1624, "high": 0.165, "low": 0.1593, "close": 0.16, "volume": 212412.1, "close_time": 1773788399999, "quote_volume": 34432.28303, "trades": 460, "taker_buy_base": 89680.4, "taker_buy_quote": 14555.44206 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.1601, "high": 0.1612, "low": 0.1582, "close": 0.1599, "volume": 176334.4, "close_time": 1773791999999, "quote_volume": 28131.02587, "trades": 464, "taker_buy_base": 96752.6, "taker_buy_quote": 15438.5208 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.16, "high": 0.1633, "low": 0.149, "close": 0.1572, "volume": 1058581.2, "close_time": 1773795599999, "quote_volume": 164589.43987, "trades": 1769, "taker_buy_base": 556887.5, "taker_buy_quote": 86520.36635 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.1573, "high": 0.1603, "low": 0.1516, "close": 0.1545, "volume": 657022.9, "close_time": 1773799199999, "quote_volume": 103003.58143, "trades": 976, "taker_buy_base": 268230.5, "taker_buy_quote": 41972.46142 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.1544, "high": 0.1565, "low": 0.1514, "close": 0.1532, "volume": 272779.2, "close_time": 1773802799999, "quote_volume": 42151.82148, "trades": 462, "taker_buy_base": 62323.7, "taker_buy_quote": 9653.09407 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.1536, "high": 0.155, "low": 0.1524, "close": 0.1543, "volume": 267120.6, "close_time": 1773806399999, "quote_volume": 41001.45039, "trades": 372, "taker_buy_base": 138475.0, "taker_buy_quote": 21255.19533 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1537, "high": 0.1537, "low": 0.1499, "close": 0.1515, "volume": 175020.5, "close_time": 1773809999999, "quote_volume": 26494.89973, "trades": 301, "taker_buy_base": 80700.8, "taker_buy_quote": 12190.18469 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.1515, "high": 0.1527, "low": 0.1495, "close": 0.15, "volume": 118870.4, "close_time": 1773813599999, "quote_volume": 17891.70666, "trades": 210, "taker_buy_base": 90625.6, "taker_buy_quote": 13635.42725 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.1499, "high": 0.1511, "low": 0.1497, "close": 0.1499, "volume": 115779.3, "close_time": 1773817199999, "quote_volume": 17431.31025, "trades": 181, "taker_buy_base": 49778.5, "taker_buy_quote": 7489.7711 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.1498, "high": 0.1503, "low": 0.1452, "close": 0.15, "volume": 505795.9, "close_time": 1773820799999, "quote_volume": 74889.72582, "trades": 547, "taker_buy_base": 273718.1, "taker_buy_quote": 40555.25077 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.15, "high": 0.1501, "low": 0.1469, "close": 0.1499, "volume": 182987.6, "close_time": 1773824399999, "quote_volume": 27139.76408, "trades": 296, "taker_buy_base": 89688.9, "taker_buy_quote": 13305.7753 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.1496, "high": 0.1523, "low": 0.1483, "close": 0.1507, "volume": 466366.4, "close_time": 1773827999999, "quote_volume": 70232.45982, "trades": 483, "taker_buy_base": 139839.3, "taker_buy_quote": 21065.29653 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.1509, "high": 0.1515, "low": 0.147, "close": 0.1486, "volume": 112772.2, "close_time": 1773831599999, "quote_volume": 16800.91022, "trades": 182, "taker_buy_base": 45865.2, "taker_buy_quote": 6824.62409 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.1483, "high": 0.1483, "low": 0.1441, "close": 0.1458, "volume": 322856.7, "close_time": 1773835199999, "quote_volume": 46978.08936, "trades": 348, "taker_buy_base": 151976.6, "taker_buy_quote": 22141.51976 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.1456, "high": 0.1456, "low": 0.1407, "close": 0.1411, "volume": 335203.6, "close_time": 1773838799999, "quote_volume": 47920.7908, "trades": 335, "taker_buy_base": 120814.9, "taker_buy_quote": 17341.98531 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.141, "high": 0.1412, "low": 0.1391, "close": 0.14, "volume": 639966.5, "close_time": 1773842399999, "quote_volume": 89787.71172, "trades": 442, "taker_buy_base": 293931.8, "taker_buy_quote": 41239.87105 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.1402, "high": 0.1407, "low": 0.1357, "close": 0.1367, "volume": 440297.6, "close_time": 1773845999999, "quote_volume": 60755.51764, "trades": 363, "taker_buy_base": 185319.3, "taker_buy_quote": 25546.9884 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.1365, "high": 0.1426, "low": 0.1365, "close": 0.1383, "volume": 606317.8, "close_time": 1773849599999, "quote_volume": 84407.00849, "trades": 414, "taker_buy_base": 266885.8, "taker_buy_quote": 37192.28241 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1382, "high": 0.1392, "low": 0.1368, "close": 0.1377, "volume": 171362.3, "close_time": 1773853199999, "quote_volume": 23693.5405, "trades": 227, "taker_buy_base": 82643.4, "taker_buy_quote": 11438.09122 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.1377, "high": 0.1378, "low": 0.1355, "close": 0.1373, "volume": 343998.8, "close_time": 1773856799999, "quote_volume": 47025.5284, "trades": 203, "taker_buy_base": 190477.7, "taker_buy_quote": 26044.98139 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.1375, "high": 0.1392, "low": 0.1373, "close": 0.1392, "volume": 355266.8, "close_time": 1773860399999, "quote_volume": 49110.29527, "trades": 202, "taker_buy_base": 148907.4, "taker_buy_quote": 20595.38851 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.1392, "high": 0.1447, "low": 0.1392, "close": 0.1405, "volume": 512652.5, "close_time": 1773863999999, "quote_volume": 73187.82924, "trades": 472, "taker_buy_base": 130761.0, "taker_buy_quote": 18521.70581 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.1405, "high": 0.1438, "low": 0.1395, "close": 0.1433, "volume": 105381.3, "close_time": 1773867599999, "quote_volume": 14872.2549, "trades": 243, "taker_buy_base": 49399.3, "taker_buy_quote": 6967.68548 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.1435, "high": 0.1449, "low": 0.1413, "close": 0.1431, "volume": 292879.8, "close_time": 1773871199999, "quote_volume": 41699.62379, "trades": 300, "taker_buy_base": 191510.3, "taker_buy_quote": 27243.59018 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.1432, "high": 0.1454, "low": 0.1405, "close": 0.1419, "volume": 298358.3, "close_time": 1773874799999, "quote_volume": 42678.54671, "trades": 334, "taker_buy_base": 109939.6, "taker_buy_quote": 15731.78221 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.1417, "high": 0.1431, "low": 0.1404, "close": 0.1418, "volume": 157066.6, "close_time": 1773878399999, "quote_volume": 22284.39233, "trades": 195, "taker_buy_base": 83693.9, "taker_buy_quote": 11888.92526 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1415, "high": 0.1457, "low": 0.1391, "close": 0.1398, "volume": 600925.8, "close_time": 1773881999999, "quote_volume": 84614.56524, "trades": 449, "taker_buy_base": 214348.0, "taker_buy_quote": 30378.95954 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.1388, "high": 0.142, "low": 0.1377, "close": 0.1409, "volume": 121701.4, "close_time": 1773885599999, "quote_volume": 16957.1033, "trades": 189, "taker_buy_base": 55138.2, "taker_buy_quote": 7664.18601 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.1408, "high": 0.1417, "low": 0.1387, "close": 0.1391, "volume": 96029.8, "close_time": 1773889199999, "quote_volume": 13496.0386, "trades": 138, "taker_buy_base": 49744.6, "taker_buy_quote": 7005.48708 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.1391, "high": 0.1409, "low": 0.1387, "close": 0.1408, "volume": 221602.1, "close_time": 1773892799999, "quote_volume": 30915.33005, "trades": 186, "taker_buy_base": 68536.3, "taker_buy_quote": 9595.00416 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.1409, "high": 0.1414, "low": 0.1392, "close": 0.1402, "volume": 58684.3, "close_time": 1773896399999, "quote_volume": 8244.88908, "trades": 100, "taker_buy_base": 34611.0, "taker_buy_quote": 4869.8147 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.1403, "high": 0.1412, "low": 0.1389, "close": 0.1408, "volume": 63504.4, "close_time": 1773899999999, "quote_volume": 8887.71425, "trades": 122, "taker_buy_base": 13915.5, "taker_buy_quote": 1952.83187 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.141, "high": 0.1412, "low": 0.1376, "close": 0.139, "volume": 26174.6, "close_time": 1773903599999, "quote_volume": 3622.33108, "trades": 67, "taker_buy_base": 4072.4, "taker_buy_quote": 564.78564 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.1391, "high": 0.1408, "low": 0.138, "close": 0.1407, "volume": 49307.6, "close_time": 1773907199999, "quote_volume": 6862.79637, "trades": 151, "taker_buy_base": 29456.0, "taker_buy_quote": 4096.53081 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.1408, "high": 0.1414, "low": 0.1391, "close": 0.1408, "volume": 8664.5, "close_time": 1773910799999, "quote_volume": 1215.39386, "trades": 68, "taker_buy_base": 3456.5, "taker_buy_quote": 485.22597 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.1406, "high": 0.1485, "low": 0.1406, "close": 0.1475, "volume": 372577.0, "close_time": 1773914399999, "quote_volume": 53595.99899, "trades": 473, "taker_buy_base": 177264.1, "taker_buy_quote": 25638.11421 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.1478, "high": 0.1594, "low": 0.146, "close": 0.1465, "volume": 1133360.2, "close_time": 1773917999999, "quote_volume": 172413.01075, "trades": 1687, "taker_buy_base": 620720.7, "taker_buy_quote": 94412.18372 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.1464, "high": 0.1488, "low": 0.1432, "close": 0.1435, "volume": 310111.4, "close_time": 1773921599999, "quote_volume": 45267.04686, "trades": 468, "taker_buy_base": 79470.3, "taker_buy_quote": 11646.88653 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.1434, "high": 0.1491, "low": 0.1432, "close": 0.1476, "volume": 225461.8, "close_time": 1773925199999, "quote_volume": 33062.88533, "trades": 384, "taker_buy_base": 99749.0, "taker_buy_quote": 14646.67165 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.1476, "high": 0.1505, "low": 0.1457, "close": 0.1481, "volume": 456091.6, "close_time": 1773928799999, "quote_volume": 67689.51103, "trades": 470, "taker_buy_base": 244335.9, "taker_buy_quote": 36229.78753 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.1481, "high": 0.1487, "low": 0.1455, "close": 0.1487, "volume": 149319.1, "close_time": 1773932399999, "quote_volume": 21956.27805, "trades": 249, "taker_buy_base": 72602.8, "taker_buy_quote": 10673.97621 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.1484, "high": 0.1487, "low": 0.1457, "close": 0.1466, "volume": 265915.3, "close_time": 1773935999999, "quote_volume": 39112.52577, "trades": 273, "taker_buy_base": 126096.6, "taker_buy_quote": 18543.14199 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.1464, "high": 0.1464, "low": 0.142, "close": 0.1423, "volume": 182395.7, "close_time": 1773939599999, "quote_volume": 26179.47122, "trades": 230, "taker_buy_base": 66520.4, "taker_buy_quote": 9544.71659 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.1422, "high": 0.1424, "low": 0.1401, "close": 0.1415, "volume": 76426.1, "close_time": 1773943199999, "quote_volume": 10780.71784, "trades": 105, "taker_buy_base": 43308.2, "taker_buy_quote": 6100.28514 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.1416, "high": 0.1438, "low": 0.1413, "close": 0.1435, "volume": 128813.7, "close_time": 1773946799999, "quote_volume": 18427.74131, "trades": 123, "taker_buy_base": 69085.6, "taker_buy_quote": 9886.36899 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.1435, "high": 0.1453, "low": 0.1428, "close": 0.1428, "volume": 41082.5, "close_time": 1773950399999, "quote_volume": 5926.20732, "trades": 83, "taker_buy_base": 5543.0, "taker_buy_quote": 799.12374 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.1431, "high": 0.1438, "low": 0.1416, "close": 0.1422, "volume": 7762.6, "close_time": 1773953999999, "quote_volume": 1106.52534, "trades": 63, "taker_buy_base": 3482.7, "taker_buy_quote": 497.84791 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.1423, "high": 0.1444, "low": 0.142, "close": 0.1429, "volume": 105729.1, "close_time": 1773957599999, "quote_volume": 15091.48354, "trades": 82, "taker_buy_base": 5812.7, "taker_buy_quote": 832.73234 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.1432, "high": 0.1454, "low": 0.1428, "close": 0.1437, "volume": 99804.3, "close_time": 1773961199999, "quote_volume": 14412.96426, "trades": 145, "taker_buy_base": 74705.5, "taker_buy_quote": 10786.78979 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.1439, "high": 0.1442, "low": 0.1421, "close": 0.1426, "volume": 97516.1, "close_time": 1773964799999, "quote_volume": 13943.42642, "trades": 85, "taker_buy_base": 91643.7, "taker_buy_quote": 13106.32623 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1427, "high": 0.1532, "low": 0.1423, "close": 0.1513, "volume": 471756.7, "close_time": 1773968399999, "quote_volume": 70732.91222, "trades": 911, "taker_buy_base": 268737.0, "taker_buy_quote": 40230.85923 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.1514, "high": 0.1541, "low": 0.1477, "close": 0.1486, "volume": 176736.9, "close_time": 1773971999999, "quote_volume": 26631.72046, "trades": 336, "taker_buy_base": 106370.5, "taker_buy_quote": 15988.81518 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.1487, "high": 0.1505, "low": 0.148, "close": 0.1498, "volume": 123627.9, "close_time": 1773975599999, "quote_volume": 18455.41, "trades": 201, "taker_buy_base": 31297.0, "taker_buy_quote": 4666.73085 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.1498, "high": 0.155, "low": 0.1498, "close": 0.1541, "volume": 177423.2, "close_time": 1773979199999, "quote_volume": 27189.6122, "trades": 434, "taker_buy_base": 90632.6, "taker_buy_quote": 13877.28575 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.1543, "high": 0.1616, "low": 0.1531, "close": 0.1613, "volume": 933598.3, "close_time": 1773982799999, "quote_volume": 147648.36394, "trades": 881, "taker_buy_base": 534912.7, "taker_buy_quote": 84565.89876 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.1612, "high": 0.163, "low": 0.1529, "close": 0.156, "volume": 246107.4, "close_time": 1773986399999, "quote_volume": 38616.20122, "trades": 495, "taker_buy_base": 119191.9, "taker_buy_quote": 18711.52819 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.1563, "high": 0.158, "low": 0.1522, "close": 0.1539, "volume": 180153.4, "close_time": 1773989999999, "quote_volume": 27783.80916, "trades": 366, "taker_buy_base": 96468.4, "taker_buy_quote": 14876.00515 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.1539, "high": 0.1539, "low": 0.1502, "close": 0.1516, "volume": 259063.7, "close_time": 1773993599999, "quote_volume": 39301.63966, "trades": 397, "taker_buy_base": 117068.2, "taker_buy_quote": 17752.77543 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.1514, "high": 0.1559, "low": 0.1511, "close": 0.1558, "volume": 220180.5, "close_time": 1773997199999, "quote_volume": 33695.19451, "trades": 326, "taker_buy_base": 88962.2, "taker_buy_quote": 13630.30184 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.1559, "high": 0.1563, "low": 0.1516, "close": 0.1517, "volume": 99959.4, "close_time": 1774000799999, "quote_volume": 15351.1107, "trades": 314, "taker_buy_base": 52168.0, "taker_buy_quote": 8003.23485 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.1519, "high": 0.1533, "low": 0.1516, "close": 0.1529, "volume": 94491.1, "close_time": 1774004399999, "quote_volume": 14384.19873, "trades": 288, "taker_buy_base": 35193.2, "taker_buy_quote": 5363.77084 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.1529, "high": 0.1529, "low": 0.1491, "close": 0.1499, "volume": 303812.1, "close_time": 1774007999999, "quote_volume": 45626.74608, "trades": 413, "taker_buy_base": 202417.1, "taker_buy_quote": 30379.37661 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.15, "high": 0.1515, "low": 0.1491, "close": 0.1491, "volume": 232474.9, "close_time": 1774011599999, "quote_volume": 34960.10226, "trades": 478, "taker_buy_base": 56416.6, "taker_buy_quote": 8466.10438 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.149, "high": 0.1509, "low": 0.148, "close": 0.1503, "volume": 86677.6, "close_time": 1774015199999, "quote_volume": 12959.9154, "trades": 255, "taker_buy_base": 38945.7, "taker_buy_quote": 5825.16635 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.1505, "high": 0.151, "low": 0.1495, "close": 0.1501, "volume": 185618.3, "close_time": 1774018799999, "quote_volume": 27858.73512, "trades": 232, "taker_buy_base": 87627.9, "taker_buy_quote": 13144.76019 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.1498, "high": 0.1522, "low": 0.1484, "close": 0.1508, "volume": 319110.4, "close_time": 1774022399999, "quote_volume": 48165.91171, "trades": 381, "taker_buy_base": 175785.7, "taker_buy_quote": 26543.79676 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.151, "high": 0.1529, "low": 0.1489, "close": 0.1524, "volume": 206094.9, "close_time": 1774025999999, "quote_volume": 31181.6679, "trades": 326, "taker_buy_base": 44255.7, "taker_buy_quote": 6692.32521 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.1525, "high": 0.1535, "low": 0.1505, "close": 0.1507, "volume": 133771.4, "close_time": 1774029599999, "quote_volume": 20344.25675, "trades": 281, "taker_buy_base": 66366.9, "taker_buy_quote": 10112.64229 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.1507, "high": 0.1522, "low": 0.1506, "close": 0.1507, "volume": 52720.4, "close_time": 1774033199999, "quote_volume": 7980.41225, "trades": 151, "taker_buy_base": 33706.7, "taker_buy_quote": 5095.84252 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.1505, "high": 0.1505, "low": 0.1473, "close": 0.1488, "volume": 98754.9, "close_time": 1774036799999, "quote_volume": 14630.70881, "trades": 194, "taker_buy_base": 64152.7, "taker_buy_quote": 9506.64598 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.1487, "high": 0.149, "low": 0.1469, "close": 0.1487, "volume": 52505.6, "close_time": 1774040399999, "quote_volume": 7772.09419, "trades": 131, "taker_buy_base": 25021.7, "taker_buy_quote": 3703.86228 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.1486, "high": 0.1519, "low": 0.1486, "close": 0.1519, "volume": 119584.7, "close_time": 1774043999999, "quote_volume": 17874.43188, "trades": 187, "taker_buy_base": 69807.3, "taker_buy_quote": 10430.48402 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.1518, "high": 0.1532, "low": 0.1506, "close": 0.1529, "volume": 132320.8, "close_time": 1774047599999, "quote_volume": 20086.33211, "trades": 227, "taker_buy_base": 63387.5, "taker_buy_quote": 9636.51069 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.1527, "high": 0.1556, "low": 0.1517, "close": 0.1543, "volume": 366512.5, "close_time": 1774051199999, "quote_volume": 56426.5194, "trades": 382, "taker_buy_base": 189275.0, "taker_buy_quote": 29183.29327 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1539, "high": 0.1558, "low": 0.1489, "close": 0.1489, "volume": 813612.8, "close_time": 1774054799999, "quote_volume": 124546.76446, "trades": 902, "taker_buy_base": 295477.7, "taker_buy_quote": 45243.39018 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.1493, "high": 0.1528, "low": 0.1485, "close": 0.1507, "volume": 154422.2, "close_time": 1774058399999, "quote_volume": 23237.22586, "trades": 269, "taker_buy_base": 70186.2, "taker_buy_quote": 10532.38336 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.1507, "high": 0.1517, "low": 0.1495, "close": 0.15, "volume": 148696.7, "close_time": 1774061999999, "quote_volume": 22401.8434, "trades": 216, "taker_buy_base": 80370.2, "taker_buy_quote": 12113.14809 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.1499, "high": 0.1499, "low": 0.1487, "close": 0.1487, "volume": 70297.6, "close_time": 1774065599999, "quote_volume": 10511.44481, "trades": 123, "taker_buy_base": 23065.1, "taker_buy_quote": 3450.23574 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.1489, "high": 0.1499, "low": 0.1486, "close": 0.1493, "volume": 100048.1, "close_time": 1774069199999, "quote_volume": 14912.61873, "trades": 141, "taker_buy_base": 66513.2, "taker_buy_quote": 9911.94145 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.1494, "high": 0.15, "low": 0.1477, "close": 0.1477, "volume": 95230.2, "close_time": 1774072799999, "quote_volume": 14189.01231, "trades": 121, "taker_buy_base": 33035.5, "taker_buy_quote": 4913.83106 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.1478, "high": 0.1486, "low": 0.1469, "close": 0.148, "volume": 92803.6, "close_time": 1774076399999, "quote_volume": 13717.73048, "trades": 180, "taker_buy_base": 38991.5, "taker_buy_quote": 5760.48315 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.1479, "high": 0.1484, "low": 0.1476, "close": 0.1479, "volume": 124341.6, "close_time": 1774079999999, "quote_volume": 18415.71892, "trades": 101, "taker_buy_base": 44144.7, "taker_buy_quote": 6533.76164 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.1475, "high": 0.1479, "low": 0.1433, "close": 0.1449, "volume": 428924.0, "close_time": 1774083599999, "quote_volume": 62305.91744, "trades": 463, "taker_buy_base": 220531.8, "taker_buy_quote": 32046.02744 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.145, "high": 0.1458, "low": 0.144, "close": 0.145, "volume": 116173.1, "close_time": 1774087199999, "quote_volume": 16850.6667, "trades": 292, "taker_buy_base": 24510.4, "taker_buy_quote": 3548.47573 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.1448, "high": 0.1451, "low": 0.1429, "close": 0.1443, "volume": 143648.8, "close_time": 1774090799999, "quote_volume": 20668.28108, "trades": 261, "taker_buy_base": 51644.5, "taker_buy_quote": 7444.03239 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.1444, "high": 0.1447, "low": 0.1437, "close": 0.1444, "volume": 82305.9, "close_time": 1774094399999, "quote_volume": 11869.49232, "trades": 110, "taker_buy_base": 36716.6, "taker_buy_quote": 5299.1919 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.1445, "high": 0.1454, "low": 0.1442, "close": 0.1442, "volume": 100931.7, "close_time": 1774097999999, "quote_volume": 14602.33748, "trades": 111, "taker_buy_base": 65904.3, "taker_buy_quote": 9539.80903 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.1444, "high": 0.145, "low": 0.1427, "close": 0.1427, "volume": 95917.2, "close_time": 1774101599999, "quote_volume": 13784.97785, "trades": 141, "taker_buy_base": 51640.5, "taker_buy_quote": 7422.90993 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.1426, "high": 0.1437, "low": 0.1426, "close": 0.1431, "volume": 75769.4, "close_time": 1774105199999, "quote_volume": 10853.0697, "trades": 91, "taker_buy_base": 36234.0, "taker_buy_quote": 5187.53519 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.1434, "high": 0.1435, "low": 0.1428, "close": 0.1429, "volume": 49173.5, "close_time": 1774108799999, "quote_volume": 7042.27432, "trades": 89, "taker_buy_base": 16952.4, "taker_buy_quote": 2426.67499 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.1431, "high": 0.1456, "low": 0.1431, "close": 0.1431, "volume": 250297.0, "close_time": 1774112399999, "quote_volume": 36161.40131, "trades": 217, "taker_buy_base": 126418.7, "taker_buy_quote": 18250.64591 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.1434, "high": 0.1446, "low": 0.1423, "close": 0.1441, "volume": 64406.2, "close_time": 1774115999999, "quote_volume": 9253.20516, "trades": 164, "taker_buy_base": 34211.4, "taker_buy_quote": 4911.87261 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.1443, "high": 0.1456, "low": 0.1436, "close": 0.1447, "volume": 74199.2, "close_time": 1774119599999, "quote_volume": 10744.27578, "trades": 119, "taker_buy_base": 26299.0, "taker_buy_quote": 3805.44414 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.1446, "high": 0.1456, "low": 0.1441, "close": 0.1442, "volume": 35693.8, "close_time": 1774123199999, "quote_volume": 5177.17208, "trades": 67, "taker_buy_base": 17402.6, "taker_buy_quote": 2524.77366 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.1443, "high": 0.1444, "low": 0.1425, "close": 0.1431, "volume": 46152.5, "close_time": 1774126799999, "quote_volume": 6628.0443, "trades": 78, "taker_buy_base": 11366.5, "taker_buy_quote": 1631.00438 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.1432, "high": 0.1435, "low": 0.1418, "close": 0.143, "volume": 225090.9, "close_time": 1774130399999, "quote_volume": 32024.38149, "trades": 100, "taker_buy_base": 143593.4, "taker_buy_quote": 20415.97294 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.1427, "high": 0.1435, "low": 0.1422, "close": 0.143, "volume": 59137.8, "close_time": 1774133999999, "quote_volume": 8437.69648, "trades": 86, "taker_buy_base": 47446.4, "taker_buy_quote": 6768.01483 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.1433, "high": 0.1448, "low": 0.1396, "close": 0.1406, "volume": 316592.8, "close_time": 1774137599999, "quote_volume": 45067.3808, "trades": 425, "taker_buy_base": 186655.0, "taker_buy_quote": 26525.49112 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1406, "high": 0.1415, "low": 0.1382, "close": 0.1403, "volume": 320138.7, "close_time": 1774141199999, "quote_volume": 44840.94304, "trades": 373, "taker_buy_base": 113238.1, "taker_buy_quote": 15848.92168 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.1402, "high": 0.1402, "low": 0.1363, "close": 0.1375, "volume": 236167.2, "close_time": 1774144799999, "quote_volume": 32596.73662, "trades": 346, "taker_buy_base": 86136.3, "taker_buy_quote": 11862.87473 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.1374, "high": 0.139, "low": 0.1373, "close": 0.1379, "volume": 83523.7, "close_time": 1774148399999, "quote_volume": 11534.12304, "trades": 109, "taker_buy_base": 39285.3, "taker_buy_quote": 5430.41146 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.1378, "high": 0.1392, "low": 0.1376, "close": 0.1383, "volume": 81358.2, "close_time": 1774151999999, "quote_volume": 11261.5624, "trades": 112, "taker_buy_base": 54032.9, "taker_buy_quote": 7483.87306 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.1384, "high": 0.1384, "low": 0.1371, "close": 0.1372, "volume": 64944.1, "close_time": 1774155599999, "quote_volume": 8939.40145, "trades": 147, "taker_buy_base": 17589.6, "taker_buy_quote": 2428.40192 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.1371, "high": 0.1379, "low": 0.1354, "close": 0.1366, "volume": 119166.7, "close_time": 1774159199999, "quote_volume": 16269.0146, "trades": 143, "taker_buy_base": 54754.4, "taker_buy_quote": 7481.44673 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.1367, "high": 0.1381, "low": 0.1367, "close": 0.1379, "volume": 56728.7, "close_time": 1774162799999, "quote_volume": 7797.72877, "trades": 84, "taker_buy_base": 39879.8, "taker_buy_quote": 5481.78553 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.138, "high": 0.138, "low": 0.1357, "close": 0.1363, "volume": 77232.4, "close_time": 1774166399999, "quote_volume": 10584.37285, "trades": 106, "taker_buy_base": 45847.3, "taker_buy_quote": 6285.92527 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.1359, "high": 0.1359, "low": 0.1338, "close": 0.1341, "volume": 206801.4, "close_time": 1774169999999, "quote_volume": 27837.00358, "trades": 290, "taker_buy_base": 117462.2, "taker_buy_quote": 15810.32079 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.134, "high": 0.134, "low": 0.1317, "close": 0.1324, "volume": 195503.9, "close_time": 1774173599999, "quote_volume": 25928.98015, "trades": 257, "taker_buy_base": 86518.4, "taker_buy_quote": 11471.30772 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.1325, "high": 0.1343, "low": 0.1315, "close": 0.1334, "volume": 144585.8, "close_time": 1774177199999, "quote_volume": 19195.9178, "trades": 239, "taker_buy_base": 90463.2, "taker_buy_quote": 12007.61862 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.1335, "high": 0.1343, "low": 0.1332, "close": 0.1342, "volume": 169250.6, "close_time": 1774180799999, "quote_volume": 22679.77974, "trades": 167, "taker_buy_base": 64180.7, "taker_buy_quote": 8594.71606 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.134, "high": 0.1364, "low": 0.134, "close": 0.1344, "volume": 98398.5, "close_time": 1774184399999, "quote_volume": 13316.6135, "trades": 179, "taker_buy_base": 53108.7, "taker_buy_quote": 7192.78997 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.1344, "high": 0.1357, "low": 0.1331, "close": 0.1334, "volume": 93612.6, "close_time": 1774187999999, "quote_volume": 12572.22045, "trades": 154, "taker_buy_base": 20600.1, "taker_buy_quote": 2768.90106 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.1333, "high": 0.1343, "low": 0.1332, "close": 0.1336, "volume": 84537.8, "close_time": 1774191599999, "quote_volume": 11316.96976, "trades": 128, "taker_buy_base": 48026.4, "taker_buy_quote": 6430.31367 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.1335, "high": 0.134, "low": 0.1329, "close": 0.134, "volume": 101358.8, "close_time": 1774195199999, "quote_volume": 13514.8195, "trades": 112, "taker_buy_base": 56598.0, "taker_buy_quote": 7552.02091 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.1341, "high": 0.1342, "low": 0.1321, "close": 0.1326, "volume": 229259.1, "close_time": 1774198799999, "quote_volume": 30516.89696, "trades": 362, "taker_buy_base": 80139.0, "taker_buy_quote": 10682.38436 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.1328, "high": 0.1335, "low": 0.1317, "close": 0.1324, "volume": 142965.2, "close_time": 1774202399999, "quote_volume": 18953.30323, "trades": 292, "taker_buy_base": 71410.5, "taker_buy_quote": 9471.59411 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.1322, "high": 0.1325, "low": 0.1295, "close": 0.1316, "volume": 292876.5, "close_time": 1774205999999, "quote_volume": 38342.68729, "trades": 423, "taker_buy_base": 142022.7, "taker_buy_quote": 18597.93429 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.1317, "high": 0.1321, "low": 0.1303, "close": 0.1319, "volume": 114125.5, "close_time": 1774209599999, "quote_volume": 14977.0866, "trades": 314, "taker_buy_base": 50684.4, "taker_buy_quote": 6651.13744 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.1318, "high": 0.1323, "low": 0.1307, "close": 0.1309, "volume": 169107.7, "close_time": 1774213199999, "quote_volume": 22268.95445, "trades": 309, "taker_buy_base": 68535.1, "taker_buy_quote": 9034.76446 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.131, "high": 0.1312, "low": 0.1293, "close": 0.1312, "volume": 198479.4, "close_time": 1774216799999, "quote_volume": 25827.40258, "trades": 261, "taker_buy_base": 137105.0, "taker_buy_quote": 17844.02291 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.1312, "high": 0.1338, "low": 0.1307, "close": 0.1336, "volume": 139348.1, "close_time": 1774220399999, "quote_volume": 18442.10238, "trades": 267, "taker_buy_base": 76727.3, "taker_buy_quote": 10178.48135 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.1337, "high": 0.1341, "low": 0.1323, "close": 0.1324, "volume": 163894.3, "close_time": 1774223999999, "quote_volume": 21824.71813, "trades": 208, "taker_buy_base": 56659.2, "taker_buy_quote": 7541.60309 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1325, "high": 0.1325, "low": 0.1276, "close": 0.1288, "volume": 325669.3, "close_time": 1774227599999, "quote_volume": 42190.20421, "trades": 518, "taker_buy_base": 131216.7, "taker_buy_quote": 17013.34519 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.1288, "high": 0.1328, "low": 0.1286, "close": 0.1324, "volume": 260886.2, "close_time": 1774231199999, "quote_volume": 34112.58558, "trades": 280, "taker_buy_base": 118087.0, "taker_buy_quote": 15441.94902 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.1324, "high": 0.1326, "low": 0.1316, "close": 0.1318, "volume": 96731.7, "close_time": 1774234799999, "quote_volume": 12777.432, "trades": 183, "taker_buy_base": 42012.7, "taker_buy_quote": 5550.32446 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.1318, "high": 0.1319, "low": 0.13, "close": 0.1311, "volume": 151888.9, "close_time": 1774238399999, "quote_volume": 19896.97596, "trades": 243, "taker_buy_base": 84906.0, "taker_buy_quote": 11120.57416 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.1312, "high": 0.1334, "low": 0.13, "close": 0.133, "volume": 121214.1, "close_time": 1774241999999, "quote_volume": 15974.14264, "trades": 310, "taker_buy_base": 63168.9, "taker_buy_quote": 8340.22512 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.1329, "high": 0.134, "low": 0.1314, "close": 0.1315, "volume": 141312.9, "close_time": 1774245599999, "quote_volume": 18688.22126, "trades": 549, "taker_buy_base": 63967.4, "taker_buy_quote": 8467.6902 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.1315, "high": 0.1315, "low": 0.1288, "close": 0.129, "volume": 89472.0, "close_time": 1774249199999, "quote_volume": 11608.43054, "trades": 184, "taker_buy_base": 34293.0, "taker_buy_quote": 4453.09523 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.1289, "high": 0.129, "low": 0.1276, "close": 0.1284, "volume": 186434.5, "close_time": 1774252799999, "quote_volume": 23927.34408, "trades": 391, "taker_buy_base": 95496.0, "taker_buy_quote": 12254.45176 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.1282, "high": 0.1291, "low": 0.1273, "close": 0.128, "volume": 158810.4, "close_time": 1774256399999, "quote_volume": 20366.63147, "trades": 406, "taker_buy_base": 67501.8, "taker_buy_quote": 8670.1173 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.1282, "high": 0.1285, "low": 0.1268, "close": 0.1282, "volume": 143233.4, "close_time": 1774259999999, "quote_volume": 18260.34726, "trades": 299, "taker_buy_base": 65295.3, "taker_buy_quote": 8329.16095 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.1285, "high": 0.1291, "low": 0.1278, "close": 0.1278, "volume": 118462.5, "close_time": 1774263599999, "quote_volume": 15190.16954, "trades": 166, "taker_buy_base": 21166.9, "taker_buy_quote": 2722.84123 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.1278, "high": 0.1335, "low": 0.1277, "close": 0.1326, "volume": 550142.1, "close_time": 1774267199999, "quote_volume": 72516.7889, "trades": 703, "taker_buy_base": 305345.2, "taker_buy_quote": 40225.64249 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.1327, "high": 0.1347, "low": 0.1315, "close": 0.1341, "volume": 170918.5, "close_time": 1774270799999, "quote_volume": 22674.98758, "trades": 239, "taker_buy_base": 58523.9, "taker_buy_quote": 7770.44597 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.1341, "high": 0.1373, "low": 0.1336, "close": 0.1366, "volume": 223967.5, "close_time": 1774274399999, "quote_volume": 30387.165, "trades": 390, "taker_buy_base": 112802.3, "taker_buy_quote": 15268.0979 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.1367, "high": 0.1369, "low": 0.1346, "close": 0.1349, "volume": 305526.9, "close_time": 1774277999999, "quote_volume": 41559.12558, "trades": 527, "taker_buy_base": 192511.6, "taker_buy_quote": 26231.52176 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.135, "high": 0.1351, "low": 0.1338, "close": 0.1339, "volume": 257576.1, "close_time": 1774281599999, "quote_volume": 34551.07224, "trades": 268, "taker_buy_base": 54422.7, "taker_buy_quote": 7312.85011 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.134, "high": 0.1344, "low": 0.132, "close": 0.1328, "volume": 126044.6, "close_time": 1774285199999, "quote_volume": 16778.74065, "trades": 229, "taker_buy_base": 56469.1, "taker_buy_quote": 7514.40125 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.1329, "high": 0.1337, "low": 0.1318, "close": 0.1336, "volume": 119209.4, "close_time": 1774288799999, "quote_volume": 15826.43952, "trades": 384, "taker_buy_base": 58947.4, "taker_buy_quote": 7829.42388 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.1337, "high": 0.1342, "low": 0.133, "close": 0.1333, "volume": 171544.5, "close_time": 1774292399999, "quote_volume": 22935.19559, "trades": 295, "taker_buy_base": 82330.1, "taker_buy_quote": 11012.06919 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.1333, "high": 0.134, "low": 0.1326, "close": 0.1337, "volume": 117672.4, "close_time": 1774295999999, "quote_volume": 15704.86359, "trades": 384, "taker_buy_base": 61759.7, "taker_buy_quote": 8247.09229 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.1336, "high": 0.1339, "low": 0.1331, "close": 0.1332, "volume": 67387.7, "close_time": 1774299599999, "quote_volume": 8996.02046, "trades": 90, "taker_buy_base": 17993.8, "taker_buy_quote": 2405.20066 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.1331, "high": 0.1331, "low": 0.1323, "close": 0.1323, "volume": 45864.4, "close_time": 1774303199999, "quote_volume": 6090.32093, "trades": 78, "taker_buy_base": 23580.1, "taker_buy_quote": 3130.85215 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.1322, "high": 0.1322, "low": 0.1312, "close": 0.1312, "volume": 46282.3, "close_time": 1774306799999, "quote_volume": 6099.17479, "trades": 93, "taker_buy_base": 38062.9, "taker_buy_quote": 5014.89617 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.1311, "high": 0.1317, "low": 0.1307, "close": 0.1317, "volume": 58109.9, "close_time": 1774310399999, "quote_volume": 7629.29017, "trades": 195, "taker_buy_base": 21957.3, "taker_buy_quote": 2884.07664 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1318, "high": 0.1318, "low": 0.1296, "close": 0.1296, "volume": 96837.4, "close_time": 1774313999999, "quote_volume": 12626.97791, "trades": 233, "taker_buy_base": 46836.9, "taker_buy_quote": 6106.46138 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.1298, "high": 0.1301, "low": 0.128, "close": 0.1293, "volume": 222419.9, "close_time": 1774317599999, "quote_volume": 28693.03774, "trades": 403, "taker_buy_base": 126134.2, "taker_buy_quote": 16272.86355 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.1295, "high": 0.1312, "low": 0.1293, "close": 0.1304, "volume": 136755.2, "close_time": 1774321199999, "quote_volume": 17806.71921, "trades": 215, "taker_buy_base": 59871.2, "taker_buy_quote": 7789.45665 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.1305, "high": 0.1312, "low": 0.129, "close": 0.1292, "volume": 201543.5, "close_time": 1774324799999, "quote_volume": 26288.17592, "trades": 252, "taker_buy_base": 107238.3, "taker_buy_quote": 14011.56976 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.1291, "high": 0.1293, "low": 0.1279, "close": 0.1279, "volume": 93016.4, "close_time": 1774328399999, "quote_volume": 11978.85952, "trades": 194, "taker_buy_base": 47195.0, "taker_buy_quote": 6079.1914 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.1279, "high": 0.1293, "low": 0.1273, "close": 0.1291, "volume": 94690.5, "close_time": 1774331999999, "quote_volume": 12120.77145, "trades": 319, "taker_buy_base": 51338.1, "taker_buy_quote": 6571.03363 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.129, "high": 0.1321, "low": 0.129, "close": 0.131, "volume": 223816.1, "close_time": 1774335599999, "quote_volume": 29264.99586, "trades": 318, "taker_buy_base": 112249.4, "taker_buy_quote": 14667.82278 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.131, "high": 0.1325, "low": 0.1302, "close": 0.1304, "volume": 187798.5, "close_time": 1774339199999, "quote_volume": 24632.05483, "trades": 370, "taker_buy_base": 83235.7, "taker_buy_quote": 10916.48079 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.13, "high": 0.1322, "low": 0.1299, "close": 0.1315, "volume": 293316.0, "close_time": 1774342799999, "quote_volume": 38449.34889, "trades": 464, "taker_buy_base": 198569.6, "taker_buy_quote": 26025.90544 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.1314, "high": 0.1342, "low": 0.1312, "close": 0.1337, "volume": 254283.5, "close_time": 1774346399999, "quote_volume": 33791.64086, "trades": 550, "taker_buy_base": 180498.1, "taker_buy_quote": 23991.71207 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.1338, "high": 0.136, "low": 0.1334, "close": 0.1358, "volume": 388388.7, "close_time": 1774349999999, "quote_volume": 52457.28199, "trades": 443, "taker_buy_base": 269557.7, "taker_buy_quote": 36461.46969 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.1359, "high": 0.1363, "low": 0.1325, "close": 0.1338, "volume": 273596.8, "close_time": 1774353599999, "quote_volume": 36605.75775, "trades": 382, "taker_buy_base": 133635.8, "taker_buy_quote": 17872.05237 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.1337, "high": 0.1337, "low": 0.129, "close": 0.1299, "volume": 260722.6, "close_time": 1774357199999, "quote_volume": 34231.90771, "trades": 349, "taker_buy_base": 39688.2, "taker_buy_quote": 5178.60559 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.1302, "high": 0.1304, "low": 0.1289, "close": 0.1297, "volume": 207257.9, "close_time": 1774360799999, "quote_volume": 26891.92614, "trades": 326, "taker_buy_base": 60251.8, "taker_buy_quote": 7823.09864 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.1296, "high": 0.1297, "low": 0.1288, "close": 0.1291, "volume": 82106.5, "close_time": 1774364399999, "quote_volume": 10608.21619, "trades": 181, "taker_buy_base": 37368.0, "taker_buy_quote": 4825.07691 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.1292, "high": 0.1305, "low": 0.129, "close": 0.129, "volume": 33710.1, "close_time": 1774367999999, "quote_volume": 4376.33731, "trades": 116, "taker_buy_base": 16515.2, "taker_buy_quote": 2144.49061 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.1291, "high": 0.1304, "low": 0.129, "close": 0.1294, "volume": 42708.3, "close_time": 1774371599999, "quote_volume": 5535.96748, "trades": 93, "taker_buy_base": 26181.6, "taker_buy_quote": 3392.21066 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.1295, "high": 0.1304, "low": 0.1289, "close": 0.1295, "volume": 20283.6, "close_time": 1774375199999, "quote_volume": 2633.03354, "trades": 49, "taker_buy_base": 8266.0, "taker_buy_quote": 1074.09383 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.1297, "high": 0.1303, "low": 0.1292, "close": 0.1295, "volume": 50614.4, "close_time": 1774378799999, "quote_volume": 6562.92735, "trades": 94, "taker_buy_base": 19894.2, "taker_buy_quote": 2582.46665 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.1299, "high": 0.1301, "low": 0.129, "close": 0.1296, "volume": 122450.2, "close_time": 1774382399999, "quote_volume": 15849.83604, "trades": 460, "taker_buy_base": 69174.9, "taker_buy_quote": 8957.47656 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.1296, "high": 0.1313, "low": 0.1292, "close": 0.131, "volume": 83656.8, "close_time": 1774385999999, "quote_volume": 10909.52134, "trades": 201, "taker_buy_base": 40891.9, "taker_buy_quote": 5338.63422 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.1311, "high": 0.1325, "low": 0.1304, "close": 0.1325, "volume": 37507.9, "close_time": 1774389599999, "quote_volume": 4932.22862, "trades": 101, "taker_buy_base": 26444.0, "taker_buy_quote": 3481.76852 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.1323, "high": 0.1331, "low": 0.1316, "close": 0.1325, "volume": 56318.7, "close_time": 1774393199999, "quote_volume": 7469.44574, "trades": 142, "taker_buy_base": 28896.2, "taker_buy_quote": 3834.39161 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.1324, "high": 0.1347, "low": 0.1324, "close": 0.1329, "volume": 117225.3, "close_time": 1774396799999, "quote_volume": 15661.12866, "trades": 176, "taker_buy_base": 63035.2, "taker_buy_quote": 8400.69217 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.133, "high": 0.1344, "low": 0.132, "close": 0.132, "volume": 64096.7, "close_time": 1774400399999, "quote_volume": 8548.03696, "trades": 267, "taker_buy_base": 33320.0, "taker_buy_quote": 4447.37452 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.1319, "high": 0.1335, "low": 0.1309, "close": 0.133, "volume": 54843.5, "close_time": 1774403999999, "quote_volume": 7237.71142, "trades": 119, "taker_buy_base": 33710.8, "taker_buy_quote": 4443.70198 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.1329, "high": 0.1335, "low": 0.1307, "close": 0.131, "volume": 38414.0, "close_time": 1774407599999, "quote_volume": 5057.56952, "trades": 190, "taker_buy_base": 15308.8, "taker_buy_quote": 2014.18733 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.1311, "high": 0.1316, "low": 0.1302, "close": 0.1314, "volume": 48679.9, "close_time": 1774411199999, "quote_volume": 6367.96558, "trades": 65, "taker_buy_base": 20914.2, "taker_buy_quote": 2732.72837 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.1313, "high": 0.1381, "low": 0.1312, "close": 0.1363, "volume": 336362.1, "close_time": 1774414799999, "quote_volume": 45633.60309, "trades": 557, "taker_buy_base": 182242.5, "taker_buy_quote": 24710.37362 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.1364, "high": 0.1404, "low": 0.1354, "close": 0.1371, "volume": 298632.0, "close_time": 1774418399999, "quote_volume": 41215.39465, "trades": 511, "taker_buy_base": 151952.3, "taker_buy_quote": 20938.84889 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.1373, "high": 0.1586, "low": 0.1362, "close": 0.1512, "volume": 1928107.5, "close_time": 1774421999999, "quote_volume": 287565.47228, "trades": 2408, "taker_buy_base": 1136023.8, "taker_buy_quote": 169003.27562 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.1512, "high": 0.1525, "low": 0.1415, "close": 0.1438, "volume": 793813.4, "close_time": 1774425599999, "quote_volume": 116444.06134, "trades": 1195, "taker_buy_base": 313929.1, "taker_buy_quote": 45949.97105 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.1438, "high": 0.1438, "low": 0.1383, "close": 0.1403, "volume": 228745.5, "close_time": 1774429199999, "quote_volume": 32143.81062, "trades": 451, "taker_buy_base": 101623.9, "taker_buy_quote": 14268.05781 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.1401, "high": 0.1449, "low": 0.1391, "close": 0.1419, "volume": 198416.3, "close_time": 1774432799999, "quote_volume": 28210.27088, "trades": 404, "taker_buy_base": 96474.4, "taker_buy_quote": 13778.25184 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.1423, "high": 0.144, "low": 0.141, "close": 0.1425, "volume": 66740.7, "close_time": 1774436399999, "quote_volume": 9510.40446, "trades": 276, "taker_buy_base": 35672.5, "taker_buy_quote": 5081.54645 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.1421, "high": 0.1468, "low": 0.1415, "close": 0.1424, "volume": 294282.1, "close_time": 1774439999999, "quote_volume": 42477.7679, "trades": 644, "taker_buy_base": 156431.1, "taker_buy_quote": 22599.81645 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.1421, "high": 0.143, "low": 0.1395, "close": 0.1405, "volume": 202069.3, "close_time": 1774443599999, "quote_volume": 28588.6456, "trades": 359, "taker_buy_base": 68878.4, "taker_buy_quote": 9776.98265 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.1405, "high": 0.1439, "low": 0.1405, "close": 0.1422, "volume": 179175.0, "close_time": 1774447199999, "quote_volume": 25512.68045, "trades": 275, "taker_buy_base": 105944.4, "taker_buy_quote": 15061.54635 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.1425, "high": 0.146, "low": 0.1412, "close": 0.1438, "volume": 385759.4, "close_time": 1774450799999, "quote_volume": 55406.74152, "trades": 552, "taker_buy_base": 201731.2, "taker_buy_quote": 28987.00829 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.1437, "high": 0.1481, "low": 0.1426, "close": 0.1479, "volume": 225101.7, "close_time": 1774454399999, "quote_volume": 32663.04376, "trades": 409, "taker_buy_base": 129385.2, "taker_buy_quote": 18774.42779 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.1477, "high": 0.148, "low": 0.1428, "close": 0.1452, "volume": 368560.4, "close_time": 1774457999999, "quote_volume": 53484.45842, "trades": 668, "taker_buy_base": 156238.6, "taker_buy_quote": 22711.47743 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.1448, "high": 0.1457, "low": 0.1441, "close": 0.1446, "volume": 184991.2, "close_time": 1774461599999, "quote_volume": 26771.55599, "trades": 310, "taker_buy_base": 87320.2, "taker_buy_quote": 12652.56265 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.1449, "high": 0.1464, "low": 0.1424, "close": 0.1424, "volume": 285609.3, "close_time": 1774465199999, "quote_volume": 41523.21094, "trades": 395, "taker_buy_base": 121304.9, "taker_buy_quote": 17695.33581 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.1429, "high": 0.1431, "low": 0.1411, "close": 0.1423, "volume": 220003.3, "close_time": 1774468799999, "quote_volume": 31291.18735, "trades": 270, "taker_buy_base": 56125.0, "taker_buy_quote": 8002.52727 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.1421, "high": 0.1446, "low": 0.1397, "close": 0.1417, "volume": 468318.5, "close_time": 1774472399999, "quote_volume": 66468.82097, "trades": 516, "taker_buy_base": 233183.9, "taker_buy_quote": 33172.63478 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.1417, "high": 0.1442, "low": 0.1415, "close": 0.143, "volume": 74457.9, "close_time": 1774475999999, "quote_volume": 10656.76824, "trades": 131, "taker_buy_base": 34328.0, "taker_buy_quote": 4918.15934 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.1432, "high": 0.1432, "low": 0.141, "close": 0.1413, "volume": 61879.3, "close_time": 1774479599999, "quote_volume": 8771.79105, "trades": 136, "taker_buy_base": 40978.1, "taker_buy_quote": 5808.52085 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.1415, "high": 0.1439, "low": 0.141, "close": 0.1439, "volume": 66208.1, "close_time": 1774483199999, "quote_volume": 9382.67046, "trades": 135, "taker_buy_base": 14448.7, "taker_buy_quote": 2053.04801 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1436, "high": 0.1445, "low": 0.1403, "close": 0.1426, "volume": 164265.5, "close_time": 1774486799999, "quote_volume": 23392.76087, "trades": 349, "taker_buy_base": 101687.5, "taker_buy_quote": 14463.91503 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.1425, "high": 0.1457, "low": 0.1409, "close": 0.1456, "volume": 143354.5, "close_time": 1774490399999, "quote_volume": 20542.05797, "trades": 229, "taker_buy_base": 66535.7, "taker_buy_quote": 9568.412 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.1457, "high": 0.1457, "low": 0.1392, "close": 0.1395, "volume": 109745.1, "close_time": 1774493999999, "quote_volume": 15536.19145, "trades": 188, "taker_buy_base": 26807.7, "taker_buy_quote": 3805.79763 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.1395, "high": 0.1412, "low": 0.1359, "close": 0.1378, "volume": 282165.4, "close_time": 1774497599999, "quote_volume": 38899.20918, "trades": 364, "taker_buy_base": 136205.4, "taker_buy_quote": 18861.11072 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.1377, "high": 0.1392, "low": 0.1367, "close": 0.1388, "volume": 109148.1, "close_time": 1774501199999, "quote_volume": 15032.77818, "trades": 259, "taker_buy_base": 49156.1, "taker_buy_quote": 6801.37461 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.1385, "high": 0.1395, "low": 0.1353, "close": 0.1361, "volume": 202023.3, "close_time": 1774504799999, "quote_volume": 27781.70427, "trades": 258, "taker_buy_base": 107419.6, "taker_buy_quote": 14800.40901 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.1362, "high": 0.1382, "low": 0.1355, "close": 0.1366, "volume": 141195.4, "close_time": 1774508399999, "quote_volume": 19266.01918, "trades": 220, "taker_buy_base": 91770.5, "taker_buy_quote": 12525.32706 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.1366, "high": 0.1369, "low": 0.1346, "close": 0.1354, "volume": 119948.9, "close_time": 1774511999999, "quote_volume": 16241.11657, "trades": 672, "taker_buy_base": 44180.0, "taker_buy_quote": 5991.9877 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.1354, "high": 0.1404, "low": 0.135, "close": 0.1392, "volume": 352786.9, "close_time": 1774515599999, "quote_volume": 48762.9659, "trades": 1273, "taker_buy_base": 195014.6, "taker_buy_quote": 26965.05236 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.1395, "high": 0.1418, "low": 0.1361, "close": 0.1378, "volume": 468832.1, "close_time": 1774519199999, "quote_volume": 65431.12765, "trades": 508, "taker_buy_base": 247564.8, "taker_buy_quote": 34693.40607 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.1379, "high": 0.1403, "low": 0.1363, "close": 0.1369, "volume": 307244.0, "close_time": 1774522799999, "quote_volume": 42565.93164, "trades": 502, "taker_buy_base": 152586.1, "taker_buy_quote": 21164.5665 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.137, "high": 0.1391, "low": 0.1368, "close": 0.1387, "volume": 85912.6, "close_time": 1774526399999, "quote_volume": 11847.32506, "trades": 326, "taker_buy_base": 67617.1, "taker_buy_quote": 9322.41316 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.1383, "high": 0.1417, "low": 0.1382, "close": 0.1395, "volume": 474728.4, "close_time": 1774529999999, "quote_volume": 66700.4404, "trades": 424, "taker_buy_base": 354455.5, "taker_buy_quote": 49842.63362 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.1394, "high": 0.1421, "low": 0.1392, "close": 0.1421, "volume": 282334.2, "close_time": 1774533599999, "quote_volume": 39556.54258, "trades": 323, "taker_buy_base": 94782.9, "taker_buy_quote": 13363.25356 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.142, "high": 0.143, "low": 0.139, "close": 0.1391, "volume": 175266.1, "close_time": 1774537199999, "quote_volume": 24719.90249, "trades": 600, "taker_buy_base": 101095.4, "taker_buy_quote": 14293.76871 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.1397, "high": 0.1403, "low": 0.1363, "close": 0.1367, "volume": 164304.4, "close_time": 1774540799999, "quote_volume": 22712.99197, "trades": 693, "taker_buy_base": 67519.8, "taker_buy_quote": 9361.69547 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.1365, "high": 0.1393, "low": 0.1363, "close": 0.1385, "volume": 69244.5, "close_time": 1774544399999, "quote_volume": 9528.77528, "trades": 318, "taker_buy_base": 43317.7, "taker_buy_quote": 5967.73972 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.1388, "high": 0.1398, "low": 0.1379, "close": 0.1384, "volume": 68292.6, "close_time": 1774547999999, "quote_volume": 9478.54868, "trades": 236, "taker_buy_base": 37828.0, "taker_buy_quote": 5256.77738 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.1386, "high": 0.1428, "low": 0.138, "close": 0.1428, "volume": 83106.7, "close_time": 1774551599999, "quote_volume": 11670.76251, "trades": 280, "taker_buy_base": 46874.8, "taker_buy_quote": 6612.34834 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.1429, "high": 0.1449, "low": 0.1404, "close": 0.1416, "volume": 268001.3, "close_time": 1774555199999, "quote_volume": 38256.65279, "trades": 520, "taker_buy_base": 163214.7, "taker_buy_quote": 23355.83281 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.141, "high": 0.1454, "low": 0.1408, "close": 0.1423, "volume": 378172.5, "close_time": 1774558799999, "quote_volume": 54329.40135, "trades": 414, "taker_buy_base": 272519.6, "taker_buy_quote": 39263.25652 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.1425, "high": 0.1485, "low": 0.142, "close": 0.1468, "volume": 90592.8, "close_time": 1774562399999, "quote_volume": 13194.76072, "trades": 356, "taker_buy_base": 34169.6, "taker_buy_quote": 4978.4345 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.1469, "high": 0.1485, "low": 0.1451, "close": 0.1474, "volume": 38892.3, "close_time": 1774565999999, "quote_volume": 5708.24699, "trades": 280, "taker_buy_base": 17883.1, "taker_buy_quote": 2636.8025 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.1471, "high": 0.1487, "low": 0.1455, "close": 0.1481, "volume": 65237.1, "close_time": 1774569599999, "quote_volume": 9613.15012, "trades": 295, "taker_buy_base": 42305.4, "taker_buy_quote": 6243.89975 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1482, "high": 0.1482, "low": 0.1447, "close": 0.1474, "volume": 54329.4, "close_time": 1774573199999, "quote_volume": 7955.36208, "trades": 385, "taker_buy_base": 26621.8, "taker_buy_quote": 3900.5068 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.147, "high": 0.1547, "low": 0.1457, "close": 0.1542, "volume": 195652.5, "close_time": 1774576799999, "quote_volume": 29682.00176, "trades": 818, "taker_buy_base": 97696.2, "taker_buy_quote": 14826.07335 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.1547, "high": 0.1552, "low": 0.1504, "close": 0.1511, "volume": 193442.4, "close_time": 1774580399999, "quote_volume": 29552.54744, "trades": 817, "taker_buy_base": 98572.2, "taker_buy_quote": 15058.54893 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.151, "high": 0.1522, "low": 0.1482, "close": 0.1498, "volume": 134513.9, "close_time": 1774583999999, "quote_volume": 20170.28229, "trades": 607, "taker_buy_base": 49617.3, "taker_buy_quote": 7454.07038 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.1497, "high": 0.1497, "low": 0.1457, "close": 0.1475, "volume": 793840.2, "close_time": 1774587599999, "quote_volume": 117452.13769, "trades": 791, "taker_buy_base": 704463.5, "taker_buy_quote": 104255.97651 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.1475, "high": 0.1498, "low": 0.146, "close": 0.1493, "volume": 1114125.9, "close_time": 1774591199999, "quote_volume": 164927.18804, "trades": 1100, "taker_buy_base": 1036217.7, "taker_buy_quote": 153424.22378 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.1494, "high": 0.1516, "low": 0.1444, "close": 0.145, "volume": 927651.5, "close_time": 1774594799999, "quote_volume": 138321.94486, "trades": 1173, "taker_buy_base": 750997.4, "taker_buy_quote": 112208.10559 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.1454, "high": 0.1465, "low": 0.1428, "close": 0.1447, "volume": 316247.4, "close_time": 1774598399999, "quote_volume": 45888.80993, "trades": 1551, "taker_buy_base": 153699.5, "taker_buy_quote": 22325.87678 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.1448, "high": 0.147, "low": 0.1421, "close": 0.144, "volume": 280812.5, "close_time": 1774601999999, "quote_volume": 40806.24312, "trades": 1196, "taker_buy_base": 129036.7, "taker_buy_quote": 18773.52399 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.1437, "high": 0.1473, "low": 0.1417, "close": 0.144, "volume": 762019.8, "close_time": 1774605599999, "quote_volume": 110026.18292, "trades": 3223, "taker_buy_base": 355353.7, "taker_buy_quote": 51383.94495 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.144, "high": 0.1463, "low": 0.1423, "close": 0.1426, "volume": 113682.5, "close_time": 1774609199999, "quote_volume": 16329.08261, "trades": 328, "taker_buy_base": 38523.3, "taker_buy_quote": 5559.45393 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.1425, "high": 0.1441, "low": 0.1414, "close": 0.143, "volume": 204415.3, "close_time": 1774612799999, "quote_volume": 29249.11858, "trades": 274, "taker_buy_base": 107323.1, "taker_buy_quote": 15382.88806 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.143, "high": 0.1441, "low": 0.1401, "close": 0.1432, "volume": 201337.5, "close_time": 1774616399999, "quote_volume": 28433.40856, "trades": 181, "taker_buy_base": 74879.7, "taker_buy_quote": 10547.61283 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.1433, "high": 0.145, "low": 0.1426, "close": 0.1438, "volume": 101463.9, "close_time": 1774619999999, "quote_volume": 14545.74045, "trades": 164, "taker_buy_base": 78506.2, "taker_buy_quote": 11240.30397 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.1442, "high": 0.1444, "low": 0.1411, "close": 0.1425, "volume": 153836.6, "close_time": 1774623599999, "quote_volume": 21923.20409, "trades": 150, "taker_buy_base": 102951.6, "taker_buy_quote": 14687.10527 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.1426, "high": 0.1466, "low": 0.1426, "close": 0.1463, "volume": 238294.9, "close_time": 1774627199999, "quote_volume": 34753.27247, "trades": 198, "taker_buy_base": 76858.2, "taker_buy_quote": 11137.18237 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.1466, "high": 0.1471, "low": 0.145, "close": 0.1456, "volume": 40577.5, "close_time": 1774630799999, "quote_volume": 5931.17644, "trades": 167, "taker_buy_base": 31111.7, "taker_buy_quote": 4548.64753 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.1457, "high": 0.15, "low": 0.1455, "close": 0.1473, "volume": 203955.3, "close_time": 1774634399999, "quote_volume": 30233.7253, "trades": 377, "taker_buy_base": 71020.0, "taker_buy_quote": 10514.74513 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.1475, "high": 0.1476, "low": 0.1453, "close": 0.1459, "volume": 16569.2, "close_time": 1774637999999, "quote_volume": 2427.33336, "trades": 116, "taker_buy_base": 5819.8, "taker_buy_quote": 851.64651 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.1458, "high": 0.1458, "low": 0.1437, "close": 0.1446, "volume": 146417.6, "close_time": 1774641599999, "quote_volume": 21132.72754, "trades": 157, "taker_buy_base": 55505.0, "taker_buy_quote": 8033.27753 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.1447, "high": 0.1449, "low": 0.1426, "close": 0.1442, "volume": 55617.0, "close_time": 1774645199999, "quote_volume": 7986.98089, "trades": 85, "taker_buy_base": 35931.3, "taker_buy_quote": 5166.85185 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.1442, "high": 0.1455, "low": 0.1434, "close": 0.1437, "volume": 18366.6, "close_time": 1774648799999, "quote_volume": 2647.90377, "trades": 45, "taker_buy_base": 14538.7, "taker_buy_quote": 2097.39309 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.1435, "high": 0.1441, "low": 0.1425, "close": 0.1434, "volume": 16716.8, "close_time": 1774652399999, "quote_volume": 2391.24481, "trades": 59, "taker_buy_base": 2275.0, "taker_buy_quote": 326.72674 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.1433, "high": 0.1433, "low": 0.1421, "close": 0.1429, "volume": 14455.1, "close_time": 1774655999999, "quote_volume": 2063.10461, "trades": 37, "taker_buy_base": 7727.3, "taker_buy_quote": 1103.48531 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1429, "high": 0.1649, "low": 0.1429, "close": 0.1615, "volume": 1028619.4, "close_time": 1774659599999, "quote_volume": 159806.90455, "trades": 1830, "taker_buy_base": 632157.1, "taker_buy_quote": 98413.95714 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.1614, "high": 0.1796, "low": 0.159, "close": 0.1654, "volume": 1003511.3, "close_time": 1774663199999, "quote_volume": 170811.54368, "trades": 2330, "taker_buy_base": 470894.1, "taker_buy_quote": 80084.8007 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.166, "high": 0.171, "low": 0.1616, "close": 0.1617, "volume": 573241.3, "close_time": 1774666799999, "quote_volume": 95046.10505, "trades": 1316, "taker_buy_base": 358800.6, "taker_buy_quote": 59569.61073 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.1617, "high": 0.1686, "low": 0.1604, "close": 0.1681, "volume": 225995.5, "close_time": 1774670399999, "quote_volume": 37170.72817, "trades": 640, "taker_buy_base": 88168.0, "taker_buy_quote": 14421.41012 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.1679, "high": 0.1718, "low": 0.1642, "close": 0.167, "volume": 472064.9, "close_time": 1774673999999, "quote_volume": 79245.82583, "trades": 1256, "taker_buy_base": 209175.4, "taker_buy_quote": 35159.48346 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.167, "high": 0.1671, "low": 0.156, "close": 0.1577, "volume": 299688.0, "close_time": 1774677599999, "quote_volume": 48225.83817, "trades": 924, "taker_buy_base": 140251.8, "taker_buy_quote": 22472.40584 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.1579, "high": 0.1607, "low": 0.1567, "close": 0.1595, "volume": 280263.1, "close_time": 1774681199999, "quote_volume": 44388.53155, "trades": 663, "taker_buy_base": 169513.7, "taker_buy_quote": 26831.45797 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.1595, "high": 0.1609, "low": 0.1555, "close": 0.1572, "volume": 167955.4, "close_time": 1774684799999, "quote_volume": 26579.9312, "trades": 440, "taker_buy_base": 57801.4, "taker_buy_quote": 9150.45398 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.1567, "high": 0.1567, "low": 0.1522, "close": 0.1529, "volume": 119616.9, "close_time": 1774688399999, "quote_volume": 18478.99048, "trades": 353, "taker_buy_base": 47970.8, "taker_buy_quote": 7396.31034 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.153, "high": 0.1538, "low": 0.151, "close": 0.1525, "volume": 156039.7, "close_time": 1774691999999, "quote_volume": 23791.07808, "trades": 365, "taker_buy_base": 77951.5, "taker_buy_quote": 11884.56554 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.1526, "high": 0.1546, "low": 0.1521, "close": 0.154, "volume": 70348.9, "close_time": 1774695599999, "quote_volume": 10785.66782, "trades": 208, "taker_buy_base": 34565.9, "taker_buy_quote": 5300.00077 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.1539, "high": 0.1542, "low": 0.1522, "close": 0.1532, "volume": 50414.4, "close_time": 1774699199999, "quote_volume": 7705.55895, "trades": 162, "taker_buy_base": 14174.6, "taker_buy_quote": 2168.17421 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.1531, "high": 0.1556, "low": 0.1514, "close": 0.1544, "volume": 135434.5, "close_time": 1774702799999, "quote_volume": 20852.78108, "trades": 260, "taker_buy_base": 66154.3, "taker_buy_quote": 10216.43447 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.1542, "high": 0.1566, "low": 0.1537, "close": 0.1538, "volume": 84295.4, "close_time": 1774706399999, "quote_volume": 13088.52839, "trades": 297, "taker_buy_base": 35822.1, "taker_buy_quote": 5564.3873 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.1541, "high": 0.1574, "low": 0.1537, "close": 0.1558, "volume": 204790.4, "close_time": 1774709999999, "quote_volume": 31811.53762, "trades": 429, "taker_buy_base": 114832.5, "taker_buy_quote": 17841.61557 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.1558, "high": 0.1572, "low": 0.1544, "close": 0.1569, "volume": 141328.2, "close_time": 1774713599999, "quote_volume": 22043.42134, "trades": 346, "taker_buy_base": 79718.3, "taker_buy_quote": 12453.5631 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.1569, "high": 0.1571, "low": 0.1536, "close": 0.1542, "volume": 84286.7, "close_time": 1774717199999, "quote_volume": 13044.10508, "trades": 216, "taker_buy_base": 26408.8, "taker_buy_quote": 4086.7413 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.1543, "high": 0.1552, "low": 0.1538, "close": 0.1551, "volume": 39910.4, "close_time": 1774720799999, "quote_volume": 6161.81414, "trades": 113, "taker_buy_base": 33721.7, "taker_buy_quote": 5207.23357 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.1553, "high": 0.1561, "low": 0.1548, "close": 0.1556, "volume": 19727.6, "close_time": 1774724399999, "quote_volume": 3068.33042, "trades": 143, "taker_buy_base": 4472.8, "taker_buy_quote": 695.96871 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.1555, "high": 0.156, "low": 0.1544, "close": 0.1549, "volume": 23046.0, "close_time": 1774727999999, "quote_volume": 3583.36598, "trades": 105, "taker_buy_base": 13819.1, "taker_buy_quote": 2151.00394 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.1549, "high": 0.1549, "low": 0.1534, "close": 0.1546, "volume": 50792.0, "close_time": 1774731599999, "quote_volume": 7819.00645, "trades": 93, "taker_buy_base": 17649.1, "taker_buy_quote": 2713.88724 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.1545, "high": 0.1574, "low": 0.1534, "close": 0.1534, "volume": 215254.7, "close_time": 1774735199999, "quote_volume": 33380.16204, "trades": 304, "taker_buy_base": 104086.2, "taker_buy_quote": 16166.57291 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.1533, "high": 0.1537, "low": 0.1524, "close": 0.1527, "volume": 18296.5, "close_time": 1774738799999, "quote_volume": 2799.54482, "trades": 70, "taker_buy_base": 5506.2, "taker_buy_quote": 841.97343 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.1524, "high": 0.1538, "low": 0.152, "close": 0.1525, "volume": 15153.2, "close_time": 1774742399999, "quote_volume": 2317.47432, "trades": 145, "taker_buy_base": 8019.2, "taker_buy_quote": 1226.28057 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1524, "high": 0.1573, "low": 0.1482, "close": 0.1512, "volume": 591151.3, "close_time": 1774745999999, "quote_volume": 90754.2454, "trades": 1637, "taker_buy_base": 285203.0, "taker_buy_quote": 43774.09781 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.1511, "high": 0.1539, "low": 0.1499, "close": 0.1525, "volume": 186811.1, "close_time": 1774749599999, "quote_volume": 28339.1486, "trades": 441, "taker_buy_base": 101229.4, "taker_buy_quote": 15356.33839 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.1523, "high": 0.1531, "low": 0.1512, "close": 0.1521, "volume": 29325.3, "close_time": 1774753199999, "quote_volume": 4461.15468, "trades": 141, "taker_buy_base": 12485.5, "taker_buy_quote": 1898.10735 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.1522, "high": 0.1578, "low": 0.1522, "close": 0.1548, "volume": 216681.7, "close_time": 1774756799999, "quote_volume": 33638.2364, "trades": 564, "taker_buy_base": 128486.6, "taker_buy_quote": 19954.93714 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.1547, "high": 0.1547, "low": 0.1523, "close": 0.154, "volume": 56546.2, "close_time": 1774760399999, "quote_volume": 8670.18161, "trades": 174, "taker_buy_base": 35833.7, "taker_buy_quote": 5491.42013 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.1538, "high": 0.1544, "low": 0.1514, "close": 0.1532, "volume": 41390.1, "close_time": 1774763999999, "quote_volume": 6323.67225, "trades": 175, "taker_buy_base": 16280.9, "taker_buy_quote": 2487.46144 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.1533, "high": 0.1534, "low": 0.1514, "close": 0.1515, "volume": 34463.5, "close_time": 1774767599999, "quote_volume": 5238.70985, "trades": 109, "taker_buy_base": 25801.4, "taker_buy_quote": 3921.60577 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.1513, "high": 0.1521, "low": 0.1506, "close": 0.1515, "volume": 26970.1, "close_time": 1774771199999, "quote_volume": 4077.41559, "trades": 93, "taker_buy_base": 7430.6, "taker_buy_quote": 1123.5411 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.1513, "high": 0.1581, "low": 0.1506, "close": 0.157, "volume": 397572.3, "close_time": 1774774799999, "quote_volume": 61699.29816, "trades": 713, "taker_buy_base": 170240.6, "taker_buy_quote": 26489.41391 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.1571, "high": 0.1608, "low": 0.1565, "close": 0.1565, "volume": 482674.7, "close_time": 1774778399999, "quote_volume": 76568.61453, "trades": 868, "taker_buy_base": 194588.6, "taker_buy_quote": 30849.81921 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.1564, "high": 0.1576, "low": 0.1543, "close": 0.1559, "volume": 139505.4, "close_time": 1774781999999, "quote_volume": 21759.00638, "trades": 281, "taker_buy_base": 85131.5, "taker_buy_quote": 13268.86409 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.156, "high": 0.1699, "low": 0.156, "close": 0.163, "volume": 915461.0, "close_time": 1774785599999, "quote_volume": 150493.91647, "trades": 2494, "taker_buy_base": 451183.1, "taker_buy_quote": 74209.99256 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.1628, "high": 0.1654, "low": 0.1597, "close": 0.1626, "volume": 298260.3, "close_time": 1774789199999, "quote_volume": 48538.5352, "trades": 880, "taker_buy_base": 116883.9, "taker_buy_quote": 19055.26967 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.1627, "high": 0.1674, "low": 0.1597, "close": 0.166, "volume": 431261.8, "close_time": 1774792799999, "quote_volume": 70832.90711, "trades": 974, "taker_buy_base": 231404.6, "taker_buy_quote": 38069.60453 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.1661, "high": 0.1667, "low": 0.162, "close": 0.1623, "volume": 123102.3, "close_time": 1774796399999, "quote_volume": 20269.05763, "trades": 397, "taker_buy_base": 59970.8, "taker_buy_quote": 9883.31485 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.1623, "high": 0.1635, "low": 0.1605, "close": 0.1611, "volume": 144748.7, "close_time": 1774799999999, "quote_volume": 23429.18541, "trades": 353, "taker_buy_base": 70431.9, "taker_buy_quote": 11415.47452 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.1608, "high": 0.1645, "low": 0.1605, "close": 0.1641, "volume": 172893.7, "close_time": 1774803599999, "quote_volume": 28123.24327, "trades": 328, "taker_buy_base": 90607.7, "taker_buy_quote": 14751.05686 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.1639, "high": 0.1658, "low": 0.1617, "close": 0.1636, "volume": 131567.0, "close_time": 1774807199999, "quote_volume": 21531.5093, "trades": 379, "taker_buy_base": 51591.3, "taker_buy_quote": 8462.69863 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.1635, "high": 0.1744, "low": 0.1633, "close": 0.1669, "volume": 573055.6, "close_time": 1774810799999, "quote_volume": 97310.42732, "trades": 1570, "taker_buy_base": 268387.2, "taker_buy_quote": 45599.70008 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.1671, "high": 0.1673, "low": 0.1628, "close": 0.165, "volume": 224099.1, "close_time": 1774814399999, "quote_volume": 36984.84669, "trades": 555, "taker_buy_base": 121297.4, "taker_buy_quote": 20029.66403 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.1647, "high": 0.1665, "low": 0.164, "close": 0.166, "volume": 84901.0, "close_time": 1774817999999, "quote_volume": 14034.99349, "trades": 278, "taker_buy_base": 50432.8, "taker_buy_quote": 8342.09881 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.1661, "high": 0.1692, "low": 0.165, "close": 0.168, "volume": 108979.2, "close_time": 1774821599999, "quote_volume": 18275.33031, "trades": 331, "taker_buy_base": 59065.1, "taker_buy_quote": 9900.15314 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.1677, "high": 0.1709, "low": 0.1609, "close": 0.164, "volume": 489891.1, "close_time": 1774825199999, "quote_volume": 81163.72067, "trades": 805, "taker_buy_base": 233346.8, "taker_buy_quote": 38652.50204 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.164, "high": 0.1658, "low": 0.1607, "close": 0.1611, "volume": 116763.8, "close_time": 1774828799999, "quote_volume": 19011.87902, "trades": 397, "taker_buy_base": 51616.3, "taker_buy_quote": 8428.90097 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.161, "high": 0.1676, "low": 0.1579, "close": 0.1607, "volume": 522138.9, "close_time": 1774832399999, "quote_volume": 84864.00432, "trades": 1166, "taker_buy_base": 237669.2, "taker_buy_quote": 38936.60932 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.1606, "high": 0.1628, "low": 0.1587, "close": 0.1602, "volume": 102391.7, "close_time": 1774835999999, "quote_volume": 16430.02436, "trades": 357, "taker_buy_base": 32048.9, "taker_buy_quote": 5139.71849 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.1599, "high": 0.1621, "low": 0.1592, "close": 0.1617, "volume": 25161.3, "close_time": 1774839599999, "quote_volume": 4046.6357, "trades": 118, "taker_buy_base": 8352.1, "taker_buy_quote": 1341.83876 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.1616, "high": 0.1664, "low": 0.1616, "close": 0.1642, "volume": 87747.9, "close_time": 1774843199999, "quote_volume": 14457.95873, "trades": 338, "taker_buy_base": 49505.3, "taker_buy_quote": 8156.84319 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.1647, "high": 0.1664, "low": 0.1634, "close": 0.1654, "volume": 65819.3, "close_time": 1774846799999, "quote_volume": 10852.94646, "trades": 222, "taker_buy_base": 30999.8, "taker_buy_quote": 5106.90284 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.1653, "high": 0.1675, "low": 0.1638, "close": 0.1645, "volume": 110199.6, "close_time": 1774850399999, "quote_volume": 18214.97869, "trades": 337, "taker_buy_base": 52784.0, "taker_buy_quote": 8736.58173 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.1643, "high": 0.1675, "low": 0.1638, "close": 0.1663, "volume": 48759.0, "close_time": 1774853999999, "quote_volume": 8081.11337, "trades": 276, "taker_buy_base": 27321.7, "taker_buy_quote": 4530.67435 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.1663, "high": 0.1689, "low": 0.1652, "close": 0.1664, "volume": 124411.5, "close_time": 1774857599999, "quote_volume": 20777.84109, "trades": 333, "taker_buy_base": 63805.8, "taker_buy_quote": 10665.6562 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.1663, "high": 0.1732, "low": 0.1649, "close": 0.1716, "volume": 344775.9, "close_time": 1774861199999, "quote_volume": 58735.69753, "trades": 739, "taker_buy_base": 196668.4, "taker_buy_quote": 33497.68455 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.1716, "high": 0.1853, "low": 0.1693, "close": 0.1767, "volume": 993986.7, "close_time": 1774864799999, "quote_volume": 176303.22878, "trades": 2503, "taker_buy_base": 511214.2, "taker_buy_quote": 90570.7944 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.1768, "high": 0.1794, "low": 0.1683, "close": 0.1702, "volume": 216880.4, "close_time": 1774868399999, "quote_volume": 37442.62625, "trades": 714, "taker_buy_base": 128792.0, "taker_buy_quote": 22250.25113 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.17, "high": 0.1715, "low": 0.1691, "close": 0.1706, "volume": 87217.5, "close_time": 1774871999999, "quote_volume": 14854.56211, "trades": 341, "taker_buy_base": 36183.9, "taker_buy_quote": 6168.96571 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.1703, "high": 0.1729, "low": 0.1693, "close": 0.1715, "volume": 60498.3, "close_time": 1774875599999, "quote_volume": 10387.36909, "trades": 244, "taker_buy_base": 36370.0, "taker_buy_quote": 6248.31522 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.1714, "high": 0.172, "low": 0.1693, "close": 0.1705, "volume": 45563.1, "close_time": 1774879199999, "quote_volume": 7778.13474, "trades": 265, "taker_buy_base": 24521.0, "taker_buy_quote": 4195.22355 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.1704, "high": 0.1737, "low": 0.168, "close": 0.1708, "volume": 115142.7, "close_time": 1774882799999, "quote_volume": 19632.45183, "trades": 403, "taker_buy_base": 41174.7, "taker_buy_quote": 7051.99663 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.1709, "high": 0.1721, "low": 0.1688, "close": 0.169, "volume": 39321.4, "close_time": 1774886399999, "quote_volume": 6692.93236, "trades": 222, "taker_buy_base": 19031.0, "taker_buy_quote": 3236.44004 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.1692, "high": 0.1704, "low": 0.1673, "close": 0.1685, "volume": 57639.4, "close_time": 1774889999999, "quote_volume": 9696.52837, "trades": 257, "taker_buy_base": 24374.7, "taker_buy_quote": 4102.07286 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.1686, "high": 0.1702, "low": 0.1678, "close": 0.1696, "volume": 43113.2, "close_time": 1774893599999, "quote_volume": 7294.65128, "trades": 201, "taker_buy_base": 23134.1, "taker_buy_quote": 3917.62911 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.1697, "high": 0.1701, "low": 0.167, "close": 0.1685, "volume": 53225.0, "close_time": 1774897199999, "quote_volume": 8967.01082, "trades": 148, "taker_buy_base": 20048.0, "taker_buy_quote": 3362.38117 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.1686, "high": 0.1688, "low": 0.1663, "close": 0.1677, "volume": 32409.2, "close_time": 1774900799999, "quote_volume": 5418.25155, "trades": 113, "taker_buy_base": 6128.0, "taker_buy_quote": 1023.77851 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.1677, "high": 0.1691, "low": 0.1662, "close": 0.1686, "volume": 44071.7, "close_time": 1774904399999, "quote_volume": 7409.03506, "trades": 143, "taker_buy_base": 24327.6, "taker_buy_quote": 4099.30878 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.1684, "high": 0.1692, "low": 0.1675, "close": 0.1683, "volume": 15790.2, "close_time": 1774907999999, "quote_volume": 2658.27856, "trades": 93, "taker_buy_base": 3814.2, "taker_buy_quote": 641.59485 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.1683, "high": 0.1697, "low": 0.1678, "close": 0.1678, "volume": 55604.8, "close_time": 1774911599999, "quote_volume": 9362.68279, "trades": 121, "taker_buy_base": 13596.9, "taker_buy_quote": 2295.98436 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.1677, "high": 0.1688, "low": 0.1652, "close": 0.1688, "volume": 26191.4, "close_time": 1774915199999, "quote_volume": 4371.89473, "trades": 145, "taker_buy_base": 15234.1, "taker_buy_quote": 2545.16703 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1689, "high": 0.1791, "low": 0.1674, "close": 0.1758, "volume": 471481.7, "close_time": 1774918799999, "quote_volume": 82319.44259, "trades": 1606, "taker_buy_base": 229920.9, "taker_buy_quote": 40183.58263 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.1762, "high": 0.1769, "low": 0.1718, "close": 0.1728, "volume": 118083.1, "close_time": 1774922399999, "quote_volume": 20577.97208, "trades": 485, "taker_buy_base": 44897.8, "taker_buy_quote": 7827.16463 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.1727, "high": 0.1799, "low": 0.1725, "close": 0.178, "volume": 195299.5, "close_time": 1774925999999, "quote_volume": 34636.63833, "trades": 620, "taker_buy_base": 101159.2, "taker_buy_quote": 17944.99039 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.1779, "high": 0.1786, "low": 0.1749, "close": 0.1757, "volume": 59315.2, "close_time": 1774929599999, "quote_volume": 10457.29269, "trades": 306, "taker_buy_base": 39000.1, "taker_buy_quote": 6871.82163 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.1757, "high": 0.1757, "low": 0.1721, "close": 0.1725, "volume": 127080.6, "close_time": 1774933199999, "quote_volume": 22083.47307, "trades": 304, "taker_buy_base": 46087.7, "taker_buy_quote": 8007.36163 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.1724, "high": 0.1733, "low": 0.1714, "close": 0.173, "volume": 89874.8, "close_time": 1774936799999, "quote_volume": 15504.24943, "trades": 183, "taker_buy_base": 60223.3, "taker_buy_quote": 10390.50041 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.1732, "high": 0.174, "low": 0.1718, "close": 0.1722, "volume": 165562.6, "close_time": 1774940399999, "quote_volume": 28694.30287, "trades": 281, "taker_buy_base": 74804.7, "taker_buy_quote": 12959.37437 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.1721, "high": 0.1726, "low": 0.1705, "close": 0.1709, "volume": 54889.2, "close_time": 1774943999999, "quote_volume": 9427.17168, "trades": 186, "taker_buy_base": 8827.6, "taker_buy_quote": 1515.33676 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.1709, "high": 0.1709, "low": 0.1641, "close": 0.1652, "volume": 138612.9, "close_time": 1774947599999, "quote_volume": 23139.97662, "trades": 313, "taker_buy_base": 42101.2, "taker_buy_quote": 7030.17798 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.1655, "high": 0.1674, "low": 0.1649, "close": 0.1661, "volume": 73783.9, "close_time": 1774951199999, "quote_volume": 12254.67712, "trades": 222, "taker_buy_base": 27421.1, "taker_buy_quote": 4563.35729 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.1661, "high": 0.1678, "low": 0.1644, "close": 0.1644, "volume": 105703.3, "close_time": 1774954799999, "quote_volume": 17505.37254, "trades": 239, "taker_buy_base": 33901.5, "taker_buy_quote": 5630.9504 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.1647, "high": 0.1665, "low": 0.1642, "close": 0.1654, "volume": 56250.6, "close_time": 1774958399999, "quote_volume": 9304.41947, "trades": 130, "taker_buy_base": 18523.7, "taker_buy_quote": 3067.00607 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.1655, "high": 0.166, "low": 0.1631, "close": 0.1636, "volume": 71085.2, "close_time": 1774961999999, "quote_volume": 11683.645, "trades": 150, "taker_buy_base": 31598.4, "taker_buy_quote": 5212.75372 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.1633, "high": 0.164, "low": 0.1624, "close": 0.1633, "volume": 58517.6, "close_time": 1774965599999, "quote_volume": 9541.01706, "trades": 190, "taker_buy_base": 28908.8, "taker_buy_quote": 4717.05905 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.1636, "high": 0.1641, "low": 0.1609, "close": 0.1614, "volume": 65652.7, "close_time": 1774969199999, "quote_volume": 10717.55863, "trades": 154, "taker_buy_base": 23479.7, "taker_buy_quote": 3841.08024 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.1614, "high": 0.164, "low": 0.1607, "close": 0.1612, "volume": 63599.5, "close_time": 1774972799999, "quote_volume": 10287.20543, "trades": 184, "taker_buy_base": 29616.2, "taker_buy_quote": 4809.17173 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.1613, "high": 0.1633, "low": 0.1612, "close": 0.1633, "volume": 80332.8, "close_time": 1774976399999, "quote_volume": 13025.47247, "trades": 202, "taker_buy_base": 54253.2, "taker_buy_quote": 8783.34271 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.1634, "high": 0.1651, "low": 0.1625, "close": 0.1639, "volume": 67221.1, "close_time": 1774979999999, "quote_volume": 11009.37391, "trades": 190, "taker_buy_base": 48535.2, "taker_buy_quote": 7951.82023 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.164, "high": 0.1646, "low": 0.1637, "close": 0.1638, "volume": 33337.1, "close_time": 1774983599999, "quote_volume": 5471.74893, "trades": 73, "taker_buy_base": 4197.0, "taker_buy_quote": 689.22438 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.1641, "high": 0.1659, "low": 0.1641, "close": 0.1654, "volume": 32178.8, "close_time": 1774987199999, "quote_volume": 5323.6943, "trades": 117, "taker_buy_base": 9437.2, "taker_buy_quote": 1562.17017 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.1654, "high": 0.1659, "low": 0.1638, "close": 0.1657, "volume": 118644.9, "close_time": 1774990799999, "quote_volume": 19518.77607, "trades": 153, "taker_buy_base": 26877.6, "taker_buy_quote": 4432.76872 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.1657, "high": 0.1658, "low": 0.1643, "close": 0.1652, "volume": 43211.6, "close_time": 1774994399999, "quote_volume": 7123.78842, "trades": 75, "taker_buy_base": 13973.6, "taker_buy_quote": 2304.87383 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.1654, "high": 0.1681, "low": 0.1654, "close": 0.1672, "volume": 102274.0, "close_time": 1774997999999, "quote_volume": 17074.07886, "trades": 200, "taker_buy_base": 70938.5, "taker_buy_quote": 11854.99406 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.1671, "high": 0.1671, "low": 0.1632, "close": 0.1649, "volume": 108824.7, "close_time": 1775001599999, "quote_volume": 17966.82034, "trades": 225, "taker_buy_base": 68443.2, "taker_buy_quote": 11300.52688 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1653, "high": 0.1679, "low": 0.1569, "close": 0.1579, "volume": 479628.1, "close_time": 1775005199999, "quote_volume": 77884.26893, "trades": 1082, "taker_buy_base": 194346.3, "taker_buy_quote": 31704.24589 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.158, "high": 0.1613, "low": 0.158, "close": 0.1581, "volume": 49383.7, "close_time": 1775008799999, "quote_volume": 7883.33029, "trades": 152, "taker_buy_base": 28394.7, "taker_buy_quote": 4523.71595 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.1581, "high": 0.1582, "low": 0.1564, "close": 0.1582, "volume": 22730.4, "close_time": 1775012399999, "quote_volume": 3567.46387, "trades": 96, "taker_buy_base": 11056.9, "taker_buy_quote": 1736.72019 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.1583, "high": 0.1597, "low": 0.1575, "close": 0.1586, "volume": 30318.0, "close_time": 1775015999999, "quote_volume": 4809.08907, "trades": 102, "taker_buy_base": 18169.3, "taker_buy_quote": 2883.12088 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.159, "high": 0.1591, "low": 0.1564, "close": 0.1565, "volume": 34241.9, "close_time": 1775019599999, "quote_volume": 5380.30397, "trades": 81, "taker_buy_base": 7104.3, "taker_buy_quote": 1115.38824 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.1564, "high": 0.159, "low": 0.1555, "close": 0.1585, "volume": 124974.1, "close_time": 1775023199999, "quote_volume": 19589.50136, "trades": 184, "taker_buy_base": 64698.2, "taker_buy_quote": 10163.28164 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.1588, "high": 0.1609, "low": 0.1585, "close": 0.1608, "volume": 68717.8, "close_time": 1775026799999, "quote_volume": 10968.88665, "trades": 125, "taker_buy_base": 54141.1, "taker_buy_quote": 8642.75793 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.1607, "high": 0.1607, "low": 0.1574, "close": 0.1574, "volume": 57547.6, "close_time": 1775030399999, "quote_volume": 9137.10242, "trades": 92, "taker_buy_base": 10928.3, "taker_buy_quote": 1735.00937 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.1577, "high": 0.1585, "low": 0.1572, "close": 0.1572, "volume": 72379.0, "close_time": 1775033999999, "quote_volume": 11424.0599, "trades": 77, "taker_buy_base": 59774.2, "taker_buy_quote": 9434.47804 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.1575, "high": 0.1575, "low": 0.1564, "close": 0.1567, "volume": 19521.8, "close_time": 1775037599999, "quote_volume": 3060.15394, "trades": 72, "taker_buy_base": 8272.0, "taker_buy_quote": 1297.68044 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.1565, "high": 0.1569, "low": 0.1555, "close": 0.1556, "volume": 107989.5, "close_time": 1775041199999, "quote_volume": 16855.54141, "trades": 110, "taker_buy_base": 15207.0, "taker_buy_quote": 2377.04003 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.1556, "high": 0.1566, "low": 0.1555, "close": 0.1564, "volume": 33981.6, "close_time": 1775044799999, "quote_volume": 5290.95356, "trades": 47, "taker_buy_base": 17742.7, "taker_buy_quote": 2765.04419 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.1563, "high": 0.1571, "low": 0.1546, "close": 0.155, "volume": 69475.1, "close_time": 1775048399999, "quote_volume": 10809.04477, "trades": 146, "taker_buy_base": 45578.6, "taker_buy_quote": 7079.44508 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.1551, "high": 0.1582, "low": 0.1542, "close": 0.1558, "volume": 56383.4, "close_time": 1775051999999, "quote_volume": 8826.2195, "trades": 164, "taker_buy_base": 36051.5, "taker_buy_quote": 5648.58648 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.1558, "high": 0.1585, "low": 0.1553, "close": 0.1578, "volume": 88674.7, "close_time": 1775055599999, "quote_volume": 13959.76209, "trades": 143, "taker_buy_base": 69170.7, "taker_buy_quote": 10891.63004 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.1577, "high": 0.1592, "low": 0.1566, "close": 0.1592, "volume": 23381.6, "close_time": 1775059199999, "quote_volume": 3680.89631, "trades": 117, "taker_buy_base": 5961.2, "taker_buy_quote": 940.72495 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.159, "high": 0.1598, "low": 0.1579, "close": 0.1585, "volume": 62547.3, "close_time": 1775062799999, "quote_volume": 9944.48908, "trades": 139, "taker_buy_base": 50728.9, "taker_buy_quote": 8070.30976 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.1585, "high": 0.159, "low": 0.1568, "close": 0.1569, "volume": 187793.7, "close_time": 1775066399999, "quote_volume": 29557.99711, "trades": 168, "taker_buy_base": 97937.1, "taker_buy_quote": 15393.27624 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.1567, "high": 0.1569, "low": 0.1558, "close": 0.1558, "volume": 31585.5, "close_time": 1775069999999, "quote_volume": 4935.55313, "trades": 73, "taker_buy_base": 11647.0, "taker_buy_quote": 1820.53971 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.156, "high": 0.157, "low": 0.156, "close": 0.156, "volume": 9175.6, "close_time": 1775073599999, "quote_volume": 1436.14226, "trades": 38, "taker_buy_base": 7649.0, "taker_buy_quote": 1197.46977 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.1559, "high": 0.1562, "low": 0.1555, "close": 0.1557, "volume": 21085.9, "close_time": 1775077199999, "quote_volume": 3287.64664, "trades": 57, "taker_buy_base": 15373.9, "taker_buy_quote": 2397.96014 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.1556, "high": 0.1565, "low": 0.1555, "close": 0.1559, "volume": 21481.6, "close_time": 1775080799999, "quote_volume": 3347.35167, "trades": 54, "taker_buy_base": 6232.3, "taker_buy_quote": 973.2381 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.1556, "high": 0.1557, "low": 0.1542, "close": 0.1542, "volume": 106815.3, "close_time": 1775084399999, "quote_volume": 16526.81395, "trades": 138, "taker_buy_base": 26232.4, "taker_buy_quote": 4062.58193 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.1541, "high": 0.155, "low": 0.1537, "close": 0.154, "volume": 22706.2, "close_time": 1775087999999, "quote_volume": 3507.56526, "trades": 81, "taker_buy_base": 14137.9, "taker_buy_quote": 2185.932 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1539, "high": 0.1563, "low": 0.153, "close": 0.1553, "volume": 42682.0, "close_time": 1775091599999, "quote_volume": 6615.08189, "trades": 115, "taker_buy_base": 28892.0, "taker_buy_quote": 4479.34867 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.1552, "high": 0.1552, "low": 0.1512, "close": 0.1515, "volume": 48314.4, "close_time": 1775095199999, "quote_volume": 7394.14114, "trades": 171, "taker_buy_base": 14907.9, "taker_buy_quote": 2269.87274 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.1513, "high": 0.1516, "low": 0.1493, "close": 0.1493, "volume": 62732.9, "close_time": 1775098799999, "quote_volume": 9440.08139, "trades": 136, "taker_buy_base": 29573.2, "taker_buy_quote": 4460.33816 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.1492, "high": 0.1498, "low": 0.1483, "close": 0.1492, "volume": 76716.6, "close_time": 1775102399999, "quote_volume": 11437.13216, "trades": 135, "taker_buy_base": 63845.3, "taker_buy_quote": 9519.74391 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.1492, "high": 0.1493, "low": 0.1479, "close": 0.1486, "volume": 18338.4, "close_time": 1775105999999, "quote_volume": 2718.78983, "trades": 59, "taker_buy_base": 10965.6, "taker_buy_quote": 1626.15706 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.1483, "high": 0.1494, "low": 0.148, "close": 0.1492, "volume": 48097.7, "close_time": 1775109599999, "quote_volume": 7151.65351, "trades": 90, "taker_buy_base": 28274.4, "taker_buy_quote": 4205.78004 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.1488, "high": 0.1495, "low": 0.1481, "close": 0.1481, "volume": 42564.2, "close_time": 1775113199999, "quote_volume": 6337.82792, "trades": 77, "taker_buy_base": 17828.8, "taker_buy_quote": 2656.00945 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.148, "high": 0.148, "low": 0.1455, "close": 0.1468, "volume": 84306.1, "close_time": 1775116799999, "quote_volume": 12375.69907, "trades": 116, "taker_buy_base": 14632.6, "taker_buy_quote": 2137.10251 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.1466, "high": 0.1466, "low": 0.1442, "close": 0.1448, "volume": 67054.8, "close_time": 1775120399999, "quote_volume": 9751.35993, "trades": 100, "taker_buy_base": 34472.6, "taker_buy_quote": 5009.1784 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.1445, "high": 0.1456, "low": 0.1421, "close": 0.1444, "volume": 178381.7, "close_time": 1775123999999, "quote_volume": 25742.2958, "trades": 241, "taker_buy_base": 134511.2, "taker_buy_quote": 19414.98624 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.1443, "high": 0.1465, "low": 0.144, "close": 0.1463, "volume": 29650.0, "close_time": 1775127599999, "quote_volume": 4298.06687, "trades": 90, "taker_buy_base": 25999.4, "taker_buy_quote": 3769.8959 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.1462, "high": 0.1475, "low": 0.1456, "close": 0.1469, "volume": 35179.7, "close_time": 1775131199999, "quote_volume": 5153.04578, "trades": 92, "taker_buy_base": 18695.5, "taker_buy_quote": 2738.6904 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.1469, "high": 0.1494, "low": 0.1463, "close": 0.1475, "volume": 28930.7, "close_time": 1775134799999, "quote_volume": 4285.20816, "trades": 113, "taker_buy_base": 8853.1, "taker_buy_quote": 1312.12195 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.1474, "high": 0.148, "low": 0.1457, "close": 0.147, "volume": 60692.4, "close_time": 1775138399999, "quote_volume": 8881.86641, "trades": 115, "taker_buy_base": 12278.3, "taker_buy_quote": 1796.73484 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.147, "high": 0.1494, "low": 0.147, "close": 0.1487, "volume": 23869.6, "close_time": 1775141999999, "quote_volume": 3545.15524, "trades": 85, "taker_buy_base": 7326.5, "taker_buy_quote": 1086.41124 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.1486, "high": 0.1493, "low": 0.147, "close": 0.147, "volume": 68528.8, "close_time": 1775145599999, "quote_volume": 10169.41174, "trades": 144, "taker_buy_base": 22898.3, "taker_buy_quote": 3395.74693 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.1469, "high": 0.1476, "low": 0.1463, "close": 0.1471, "volume": 17824.6, "close_time": 1775149199999, "quote_volume": 2623.0637, "trades": 58, "taker_buy_base": 13145.7, "taker_buy_quote": 1935.3482 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.1472, "high": 0.1482, "low": 0.1469, "close": 0.147, "volume": 24772.5, "close_time": 1775152799999, "quote_volume": 3659.43047, "trades": 53, "taker_buy_base": 15942.6, "taker_buy_quote": 2354.10203 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.147, "high": 0.147, "low": 0.1456, "close": 0.1459, "volume": 22411.0, "close_time": 1775156399999, "quote_volume": 3270.14982, "trades": 39, "taker_buy_base": 12787.0, "taker_buy_quote": 1866.50697 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.1457, "high": 0.1461, "low": 0.1449, "close": 0.1455, "volume": 67842.1, "close_time": 1775159999999, "quote_volume": 9868.42012, "trades": 50, "taker_buy_base": 47923.6, "taker_buy_quote": 6969.65226 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.1452, "high": 0.1458, "low": 0.145, "close": 0.1455, "volume": 26650.1, "close_time": 1775163599999, "quote_volume": 3874.90386, "trades": 29, "taker_buy_base": 19772.0, "taker_buy_quote": 2874.57727 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.1453, "high": 0.1455, "low": 0.1443, "close": 0.1443, "volume": 27652.0, "close_time": 1775167199999, "quote_volume": 4003.73988, "trades": 42, "taker_buy_base": 10284.3, "taker_buy_quote": 1489.99909 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.1446, "high": 0.1476, "low": 0.1446, "close": 0.1469, "volume": 28755.9, "close_time": 1775170799999, "quote_volume": 4203.94899, "trades": 64, "taker_buy_base": 13539.6, "taker_buy_quote": 1988.38487 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.1474, "high": 0.1485, "low": 0.1474, "close": 0.1477, "volume": 26150.5, "close_time": 1775174399999, "quote_volume": 3872.86184, "trades": 45, "taker_buy_base": 7313.7, "taker_buy_quote": 1081.84748 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.1476, "high": 0.1562, "low": 0.1471, "close": 0.1543, "volume": 739304.7, "close_time": 1775177999999, "quote_volume": 112524.90763, "trades": 1115, "taker_buy_base": 450666.6, "taker_buy_quote": 68549.46504 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.1546, "high": 0.1578, "low": 0.1542, "close": 0.1568, "volume": 204242.4, "close_time": 1775181599999, "quote_volume": 31818.34998, "trades": 346, "taker_buy_base": 91123.7, "taker_buy_quote": 14205.48122 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.1569, "high": 0.1603, "low": 0.1565, "close": 0.157, "volume": 164941.6, "close_time": 1775185199999, "quote_volume": 26107.28484, "trades": 340, "taker_buy_base": 68037.0, "taker_buy_quote": 10759.90623 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.1568, "high": 0.1598, "low": 0.1552, "close": 0.1598, "volume": 62866.9, "close_time": 1775188799999, "quote_volume": 9922.00527, "trades": 277, "taker_buy_base": 32674.5, "taker_buy_quote": 5155.84748 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.1599, "high": 0.16, "low": 0.1575, "close": 0.1578, "volume": 58850.4, "close_time": 1775192399999, "quote_volume": 9329.59717, "trades": 253, "taker_buy_base": 27787.8, "taker_buy_quote": 4405.67001 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.1578, "high": 0.1579, "low": 0.1561, "close": 0.1572, "volume": 58402.1, "close_time": 1775195999999, "quote_volume": 9147.45979, "trades": 173, "taker_buy_base": 10575.5, "taker_buy_quote": 1661.68462 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.1573, "high": 0.159, "low": 0.1563, "close": 0.1566, "volume": 87338.0, "close_time": 1775199599999, "quote_volume": 13771.62746, "trades": 192, "taker_buy_base": 41779.4, "taker_buy_quote": 6593.45586 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.1567, "high": 0.1717, "low": 0.1567, "close": 0.1682, "volume": 525378.3, "close_time": 1775203199999, "quote_volume": 88329.45124, "trades": 1226, "taker_buy_base": 260557.4, "taker_buy_quote": 43750.54207 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.1682, "high": 0.1687, "low": 0.1588, "close": 0.1588, "volume": 247306.9, "close_time": 1775206799999, "quote_volume": 40571.85174, "trades": 635, "taker_buy_base": 97857.3, "taker_buy_quote": 16075.10943 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.1587, "high": 0.1624, "low": 0.1586, "close": 0.1606, "volume": 84465.5, "close_time": 1775210399999, "quote_volume": 13533.78701, "trades": 401, "taker_buy_base": 54113.9, "taker_buy_quote": 8661.05721 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.1608, "high": 0.1659, "low": 0.1608, "close": 0.1637, "volume": 425113.3, "close_time": 1775213999999, "quote_volume": 69687.53919, "trades": 778, "taker_buy_base": 220672.4, "taker_buy_quote": 36180.82802 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.1638, "high": 0.1664, "low": 0.1603, "close": 0.1656, "volume": 210492.8, "close_time": 1775217599999, "quote_volume": 34459.79133, "trades": 613, "taker_buy_base": 110203.3, "taker_buy_quote": 18036.35625 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.1653, "high": 0.1747, "low": 0.1626, "close": 0.1626, "volume": 671599.2, "close_time": 1775221199999, "quote_volume": 113910.60611, "trades": 1786, "taker_buy_base": 315351.9, "taker_buy_quote": 53663.37193 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.1635, "high": 0.1679, "low": 0.1635, "close": 0.1672, "volume": 132772.9, "close_time": 1775224799999, "quote_volume": 21993.22642, "trades": 561, "taker_buy_base": 80440.3, "taker_buy_quote": 13317.80581 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.1671, "high": 0.1707, "low": 0.1638, "close": 0.1705, "volume": 144022.0, "close_time": 1775228399999, "quote_volume": 24041.50159, "trades": 576, "taker_buy_base": 79124.1, "taker_buy_quote": 13241.71721 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.1705, "high": 0.1786, "low": 0.1689, "close": 0.17, "volume": 931060.6, "close_time": 1775231999999, "quote_volume": 161980.03733, "trades": 1727, "taker_buy_base": 344936.8, "taker_buy_quote": 60038.9379 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.1698, "high": 0.1717, "low": 0.1671, "close": 0.1677, "volume": 355276.7, "close_time": 1775235599999, "quote_volume": 60178.58108, "trades": 791, "taker_buy_base": 135575.3, "taker_buy_quote": 22969.09354 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.1675, "high": 0.1697, "low": 0.1669, "close": 0.1681, "volume": 168796.9, "close_time": 1775239199999, "quote_volume": 28321.35274, "trades": 480, "taker_buy_base": 138804.9, "taker_buy_quote": 23291.33836 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.1682, "high": 0.1706, "low": 0.1672, "close": 0.1706, "volume": 143093.4, "close_time": 1775242799999, "quote_volume": 24214.44682, "trades": 337, "taker_buy_base": 52855.4, "taker_buy_quote": 8957.01318 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.1706, "high": 0.1732, "low": 0.1682, "close": 0.1689, "volume": 233478.9, "close_time": 1775246399999, "quote_volume": 39840.101, "trades": 665, "taker_buy_base": 82082.4, "taker_buy_quote": 14058.81153 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.1694, "high": 0.1712, "low": 0.1661, "close": 0.167, "volume": 220784.1, "close_time": 1775249999999, "quote_volume": 37188.75405, "trades": 615, "taker_buy_base": 112024.9, "taker_buy_quote": 18862.25473 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.1668, "high": 0.1697, "low": 0.1643, "close": 0.1666, "volume": 146828.1, "close_time": 1775253599999, "quote_volume": 24470.08043, "trades": 312, "taker_buy_base": 63741.5, "taker_buy_quote": 10642.77765 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.1668, "high": 0.1681, "low": 0.1659, "close": 0.1673, "volume": 105377.5, "close_time": 1775257199999, "quote_volume": 17639.67131, "trades": 176, "taker_buy_base": 31866.1, "taker_buy_quote": 5334.2638 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.1674, "high": 0.1674, "low": 0.1645, "close": 0.1653, "volume": 56963.8, "close_time": 1775260799999, "quote_volume": 9424.56455, "trades": 165, "taker_buy_base": 20168.2, "taker_buy_quote": 3340.18698 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1654, "high": 0.172, "low": 0.1576, "close": 0.1622, "volume": 444168.1, "close_time": 1775264399999, "quote_volume": 73626.79747, "trades": 1085, "taker_buy_base": 253753.0, "taker_buy_quote": 42190.36904 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.1621, "high": 0.1644, "low": 0.161, "close": 0.1624, "volume": 19264.9, "close_time": 1775267999999, "quote_volume": 3125.53559, "trades": 181, "taker_buy_base": 9050.8, "taker_buy_quote": 1470.93627 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.1618, "high": 0.1629, "low": 0.1603, "close": 0.1629, "volume": 30584.5, "close_time": 1775271599999, "quote_volume": 4927.82219, "trades": 123, "taker_buy_base": 12868.8, "taker_buy_quote": 2074.32498 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.1626, "high": 0.168, "low": 0.1622, "close": 0.1675, "volume": 77048.2, "close_time": 1775275199999, "quote_volume": 12769.00314, "trades": 279, "taker_buy_base": 38416.1, "taker_buy_quote": 6365.10526 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.1676, "high": 0.1693, "low": 0.1651, "close": 0.1681, "volume": 66822.2, "close_time": 1775278799999, "quote_volume": 11177.94509, "trades": 251, "taker_buy_base": 32953.2, "taker_buy_quote": 5520.06151 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.168, "high": 0.169, "low": 0.1652, "close": 0.1664, "volume": 173847.0, "close_time": 1775282399999, "quote_volume": 29081.9076, "trades": 353, "taker_buy_base": 93783.9, "taker_buy_quote": 15708.9574 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.1666, "high": 0.1692, "low": 0.1649, "close": 0.1683, "volume": 254475.5, "close_time": 1775285999999, "quote_volume": 42584.29895, "trades": 512, "taker_buy_base": 107906.1, "taker_buy_quote": 18075.36502 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.1683, "high": 0.1686, "low": 0.1657, "close": 0.1662, "volume": 34140.7, "close_time": 1775289599999, "quote_volume": 5699.24889, "trades": 160, "taker_buy_base": 11916.1, "taker_buy_quote": 1985.12453 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.1661, "high": 0.1661, "low": 0.1637, "close": 0.1637, "volume": 40080.2, "close_time": 1775293199999, "quote_volume": 6598.51651, "trades": 127, "taker_buy_base": 19585.0, "taker_buy_quote": 3225.57911 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.1637, "high": 0.1638, "low": 0.1612, "close": 0.1612, "volume": 88540.8, "close_time": 1775296799999, "quote_volume": 14382.19374, "trades": 145, "taker_buy_base": 20651.1, "taker_buy_quote": 3357.21902 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.1614, "high": 0.1617, "low": 0.1597, "close": 0.1607, "volume": 472993.8, "close_time": 1775300399999, "quote_volume": 75752.44171, "trades": 194, "taker_buy_base": 343498.4, "taker_buy_quote": 55000.67684 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.1606, "high": 0.1621, "low": 0.1606, "close": 0.1606, "volume": 73473.9, "close_time": 1775303999999, "quote_volume": 11832.55718, "trades": 88, "taker_buy_base": 42228.0, "taker_buy_quote": 6803.85382 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.1609, "high": 0.1616, "low": 0.1599, "close": 0.1599, "volume": 33319.9, "close_time": 1775307599999, "quote_volume": 5366.81608, "trades": 73, "taker_buy_base": 11530.5, "taker_buy_quote": 1856.41035 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.1601, "high": 0.1601, "low": 0.1587, "close": 0.1601, "volume": 107176.6, "close_time": 1775311199999, "quote_volume": 17075.84605, "trades": 162, "taker_buy_base": 21191.3, "taker_buy_quote": 3377.37954 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.1602, "high": 0.1609, "low": 0.1589, "close": 0.1609, "volume": 75661.4, "close_time": 1775314799999, "quote_volume": 12093.80938, "trades": 100, "taker_buy_base": 44690.4, "taker_buy_quote": 7150.49829 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.1608, "high": 0.1613, "low": 0.1595, "close": 0.1596, "volume": 76733.2, "close_time": 1775318399999, "quote_volume": 12320.20106, "trades": 91, "taker_buy_base": 24806.4, "taker_buy_quote": 3985.78622 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.1597, "high": 0.1607, "low": 0.1591, "close": 0.1601, "volume": 21097.8, "close_time": 1775321999999, "quote_volume": 3367.97445, "trades": 65, "taker_buy_base": 7850.8, "taker_buy_quote": 1253.47204 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.16, "high": 0.16, "low": 0.1587, "close": 0.1587, "volume": 33294.6, "close_time": 1775325599999, "quote_volume": 5305.49841, "trades": 52, "taker_buy_base": 12773.8, "taker_buy_quote": 2037.14369 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.1586, "high": 0.1596, "low": 0.1582, "close": 0.1587, "volume": 69843.3, "close_time": 1775329199999, "quote_volume": 11089.08951, "trades": 95, "taker_buy_base": 45274.7, "taker_buy_quote": 7188.76846 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.1588, "high": 0.1596, "low": 0.1584, "close": 0.1594, "volume": 27564.7, "close_time": 1775332799999, "quote_volume": 4382.26818, "trades": 61, "taker_buy_base": 22555.1, "taker_buy_quote": 3587.51559 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.1592, "high": 0.1598, "low": 0.1585, "close": 0.1592, "volume": 20828.1, "close_time": 1775336399999, "quote_volume": 3319.1956, "trades": 61, "taker_buy_base": 11168.5, "taker_buy_quote": 1781.12162 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.1593, "high": 0.1607, "low": 0.1592, "close": 0.1604, "volume": 38194.6, "close_time": 1775339999999, "quote_volume": 6116.90407, "trades": 69, "taker_buy_base": 24629.3, "taker_buy_quote": 3945.41496 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.1607, "high": 0.1626, "low": 0.1602, "close": 0.1613, "volume": 57656.9, "close_time": 1775343599999, "quote_volume": 9339.74512, "trades": 81, "taker_buy_base": 41550.7, "taker_buy_quote": 6728.51205 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.1613, "high": 0.1615, "low": 0.1597, "close": 0.1602, "volume": 27212.9, "close_time": 1775347199999, "quote_volume": 4375.87001, "trades": 65, "taker_buy_base": 19775.8, "taker_buy_quote": 3181.36055 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.16, "high": 0.1622, "low": 0.1585, "close": 0.1604, "volume": 84426.6, "close_time": 1775350799999, "quote_volume": 13514.31696, "trades": 240, "taker_buy_base": 50724.6, "taker_buy_quote": 8127.54741 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.1605, "high": 0.1609, "low": 0.1562, "close": 0.1566, "volume": 63456.2, "close_time": 1775354399999, "quote_volume": 10074.69613, "trades": 190, "taker_buy_base": 22482.4, "taker_buy_quote": 3572.12538 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.1566, "high": 0.1568, "low": 0.1547, "close": 0.1565, "volume": 118072.7, "close_time": 1775357999999, "quote_volume": 18396.85207, "trades": 181, "taker_buy_base": 64952.0, "taker_buy_quote": 10129.36682 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.1564, "high": 0.1567, "low": 0.1555, "close": 0.1562, "volume": 20941.5, "close_time": 1775361599999, "quote_volume": 3268.24226, "trades": 47, "taker_buy_base": 4806.8, "taker_buy_quote": 751.72382 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.1562, "high": 0.1566, "low": 0.1546, "close": 0.1551, "volume": 38494.4, "close_time": 1775365199999, "quote_volume": 5994.79955, "trades": 61, "taker_buy_base": 13147.0, "taker_buy_quote": 2044.92732 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.1552, "high": 0.1557, "low": 0.1525, "close": 0.1538, "volume": 57475.3, "close_time": 1775368799999, "quote_volume": 8875.96187, "trades": 107, "taker_buy_base": 34107.7, "taker_buy_quote": 5276.38686 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.1537, "high": 0.1537, "low": 0.1512, "close": 0.1517, "volume": 63487.2, "close_time": 1775372399999, "quote_volume": 9662.38396, "trades": 112, "taker_buy_base": 33250.4, "taker_buy_quote": 5060.24022 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.1515, "high": 0.1537, "low": 0.1515, "close": 0.1535, "volume": 33831.2, "close_time": 1775375999999, "quote_volume": 5182.16886, "trades": 78, "taker_buy_base": 23725.9, "taker_buy_quote": 3635.75679 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.1534, "high": 0.1542, "low": 0.1523, "close": 0.1531, "volume": 43609.3, "close_time": 1775379599999, "quote_volume": 6681.96747, "trades": 87, "taker_buy_base": 26849.7, "taker_buy_quote": 4110.09438 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.1532, "high": 0.1535, "low": 0.1525, "close": 0.153, "volume": 38437.1, "close_time": 1775383199999, "quote_volume": 5880.0532, "trades": 124, "taker_buy_base": 27049.8, "taker_buy_quote": 4137.14525 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.153, "high": 0.1536, "low": 0.1518, "close": 0.1532, "volume": 12608.6, "close_time": 1775386799999, "quote_volume": 1928.38701, "trades": 60, "taker_buy_base": 6605.6, "taker_buy_quote": 1010.99251 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.153, "high": 0.1543, "low": 0.153, "close": 0.1537, "volume": 13517.2, "close_time": 1775390399999, "quote_volume": 2080.93667, "trades": 51, "taker_buy_base": 4137.1, "taker_buy_quote": 635.8619 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.1538, "high": 0.1539, "low": 0.1508, "close": 0.1508, "volume": 80311.9, "close_time": 1775393999999, "quote_volume": 12256.43156, "trades": 115, "taker_buy_base": 35858.6, "taker_buy_quote": 5472.88032 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.1512, "high": 0.1514, "low": 0.1501, "close": 0.151, "volume": 8426.3, "close_time": 1775397599999, "quote_volume": 1269.66233, "trades": 58, "taker_buy_base": 5525.3, "taker_buy_quote": 832.63984 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.1513, "high": 0.1535, "low": 0.1513, "close": 0.153, "volume": 59020.5, "close_time": 1775401199999, "quote_volume": 9021.47469, "trades": 110, "taker_buy_base": 43232.2, "taker_buy_quote": 6603.47836 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.153, "high": 0.154, "low": 0.1521, "close": 0.1533, "volume": 36305.6, "close_time": 1775404799999, "quote_volume": 5556.83225, "trades": 93, "taker_buy_base": 8383.9, "taker_buy_quote": 1284.16039 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.1532, "high": 0.1534, "low": 0.1523, "close": 0.1525, "volume": 11320.3, "close_time": 1775408399999, "quote_volume": 1733.29489, "trades": 33, "taker_buy_base": 6852.6, "taker_buy_quote": 1049.99368 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.1522, "high": 0.1526, "low": 0.1519, "close": 0.1526, "volume": 75008.1, "close_time": 1775411999999, "quote_volume": 11436.72281, "trades": 79, "taker_buy_base": 68363.1, "taker_buy_quote": 10426.65748 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.1526, "high": 0.1534, "low": 0.1524, "close": 0.1528, "volume": 47231.9, "close_time": 1775415599999, "quote_volume": 7216.55696, "trades": 58, "taker_buy_base": 35547.6, "taker_buy_quote": 5431.75356 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.1529, "high": 0.1535, "low": 0.1527, "close": 0.1534, "volume": 11361.9, "close_time": 1775419199999, "quote_volume": 1741.24719, "trades": 24, "taker_buy_base": 10701.8, "taker_buy_quote": 1640.07912 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.1535, "high": 0.1551, "low": 0.1533, "close": 0.1545, "volume": 46277.8, "close_time": 1775422799999, "quote_volume": 7146.35289, "trades": 82, "taker_buy_base": 40538.2, "taker_buy_quote": 6260.40075 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.1547, "high": 0.1549, "low": 0.1534, "close": 0.1534, "volume": 21179.0, "close_time": 1775426399999, "quote_volume": 3261.96787, "trades": 45, "taker_buy_base": 4548.6, "taker_buy_quote": 702.12281 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.1533, "high": 0.1533, "low": 0.1522, "close": 0.1528, "volume": 10938.2, "close_time": 1775429999999, "quote_volume": 1669.63503, "trades": 52, "taker_buy_base": 5856.7, "taker_buy_quote": 893.27886 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.153, "high": 0.1588, "low": 0.1525, "close": 0.1582, "volume": 182673.6, "close_time": 1775433599999, "quote_volume": 28131.44027, "trades": 246, "taker_buy_base": 34303.4, "taker_buy_quote": 5324.60929 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1581, "high": 0.1648, "low": 0.1571, "close": 0.1606, "volume": 240029.1, "close_time": 1775437199999, "quote_volume": 38849.56194, "trades": 727, "taker_buy_base": 136119.0, "taker_buy_quote": 22070.87407 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.1605, "high": 0.1605, "low": 0.1582, "close": 0.1587, "volume": 92794.6, "close_time": 1775440799999, "quote_volume": 14773.39807, "trades": 314, "taker_buy_base": 26996.6, "taker_buy_quote": 4295.24073 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.1589, "high": 0.165, "low": 0.1589, "close": 0.1639, "volume": 81613.3, "close_time": 1775444399999, "quote_volume": 13325.37428, "trades": 334, "taker_buy_base": 53869.2, "taker_buy_quote": 8799.85736 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.164, "high": 0.1679, "low": 0.1637, "close": 0.1677, "volume": 206748.7, "close_time": 1775447999999, "quote_volume": 34348.14893, "trades": 649, "taker_buy_base": 137769.0, "taker_buy_quote": 22909.38601 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.1678, "high": 0.1723, "low": 0.1654, "close": 0.1661, "volume": 445397.6, "close_time": 1775451599999, "quote_volume": 74878.90621, "trades": 968, "taker_buy_base": 236316.3, "taker_buy_quote": 39743.48274 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.166, "high": 0.1679, "low": 0.1644, "close": 0.165, "volume": 111727.0, "close_time": 1775455199999, "quote_volume": 18521.84651, "trades": 303, "taker_buy_base": 35068.3, "taker_buy_quote": 5818.07934 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.1653, "high": 0.1673, "low": 0.1641, "close": 0.1662, "volume": 151774.2, "close_time": 1775458799999, "quote_volume": 25142.71974, "trades": 397, "taker_buy_base": 79183.8, "taker_buy_quote": 13122.89089 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.1661, "high": 0.1708, "low": 0.1655, "close": 0.1684, "volume": 146258.6, "close_time": 1775462399999, "quote_volume": 24689.15952, "trades": 308, "taker_buy_base": 79974.6, "taker_buy_quote": 13501.3834 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.1681, "high": 0.1702, "low": 0.1652, "close": 0.1654, "volume": 180166.1, "close_time": 1775465999999, "quote_volume": 30195.11131, "trades": 584, "taker_buy_base": 82522.5, "taker_buy_quote": 13843.95707 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.1652, "high": 0.1696, "low": 0.1651, "close": 0.1683, "volume": 102155.1, "close_time": 1775469599999, "quote_volume": 17151.07594, "trades": 371, "taker_buy_base": 51132.4, "taker_buy_quote": 8587.53759 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.1681, "high": 0.17, "low": 0.1668, "close": 0.1693, "volume": 100051.1, "close_time": 1775473199999, "quote_volume": 16874.1534, "trades": 372, "taker_buy_base": 35065.6, "taker_buy_quote": 5912.60334 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.1692, "high": 0.1702, "low": 0.1667, "close": 0.1671, "volume": 123812.4, "close_time": 1775476799999, "quote_volume": 20776.3188, "trades": 322, "taker_buy_base": 53059.1, "taker_buy_quote": 8915.78428 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.167, "high": 0.167, "low": 0.163, "close": 0.163, "volume": 148598.4, "close_time": 1775480399999, "quote_volume": 24515.21101, "trades": 449, "taker_buy_base": 62499.5, "taker_buy_quote": 10315.08475 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.1631, "high": 0.1638, "low": 0.1617, "close": 0.1636, "volume": 50229.1, "close_time": 1775483999999, "quote_volume": 8164.64384, "trades": 205, "taker_buy_base": 22882.2, "taker_buy_quote": 3719.2854 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.1637, "high": 0.1651, "low": 0.1633, "close": 0.1645, "volume": 60901.5, "close_time": 1775487599999, "quote_volume": 9994.20401, "trades": 215, "taker_buy_base": 16524.1, "taker_buy_quote": 2712.28759 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.1644, "high": 0.1665, "low": 0.1644, "close": 0.1647, "volume": 34314.8, "close_time": 1775491199999, "quote_volume": 5668.51567, "trades": 151, "taker_buy_base": 18866.5, "taker_buy_quote": 3119.85888 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.1647, "high": 0.1675, "low": 0.1642, "close": 0.1658, "volume": 22303.3, "close_time": 1775494799999, "quote_volume": 3712.59452, "trades": 145, "taker_buy_base": 14374.0, "taker_buy_quote": 2392.13939 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.1655, "high": 0.1675, "low": 0.1643, "close": 0.1667, "volume": 57776.1, "close_time": 1775498399999, "quote_volume": 9585.61289, "trades": 221, "taker_buy_base": 23782.4, "taker_buy_quote": 3956.77979 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.1669, "high": 0.1679, "low": 0.1665, "close": 0.1671, "volume": 34936.1, "close_time": 1775501999999, "quote_volume": 5844.21428, "trades": 128, "taker_buy_base": 22873.6, "taker_buy_quote": 3827.30195 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.167, "high": 0.167, "low": 0.1646, "close": 0.1656, "volume": 36031.6, "close_time": 1775505599999, "quote_volume": 5964.67972, "trades": 114, "taker_buy_base": 24020.2, "taker_buy_quote": 3978.38165 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.1654, "high": 0.1654, "low": 0.1639, "close": 0.1639, "volume": 43378.2, "close_time": 1775509199999, "quote_volume": 7140.35061, "trades": 86, "taker_buy_base": 22552.0, "taker_buy_quote": 3714.18989 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.1639, "high": 0.1643, "low": 0.1628, "close": 0.1643, "volume": 33238.3, "close_time": 1775512799999, "quote_volume": 5421.631, "trades": 66, "taker_buy_base": 7435.2, "taker_buy_quote": 1213.50644 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.1641, "high": 0.166, "low": 0.1633, "close": 0.1633, "volume": 36145.3, "close_time": 1775516399999, "quote_volume": 5968.28539, "trades": 124, "taker_buy_base": 24273.2, "taker_buy_quote": 4008.10507 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.1632, "high": 0.1637, "low": 0.1609, "close": 0.163, "volume": 43375.2, "close_time": 1775519999999, "quote_volume": 7042.67441, "trades": 203, "taker_buy_base": 20191.7, "taker_buy_quote": 3284.78506 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1632, "high": 0.171, "low": 0.1629, "close": 0.1646, "volume": 550855.3, "close_time": 1775523599999, "quote_volume": 91441.47139, "trades": 1678, "taker_buy_base": 325668.3, "taker_buy_quote": 54050.96902 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.1645, "high": 0.1942, "low": 0.1641, "close": 0.1664, "volume": 1627529.4, "close_time": 1775527199999, "quote_volume": 292197.16396, "trades": 4688, "taker_buy_base": 759610.4, "taker_buy_quote": 135318.13801 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.1663, "high": 0.1701, "low": 0.163, "close": 0.1682, "volume": 279552.8, "close_time": 1775530799999, "quote_volume": 46472.98113, "trades": 1272, "taker_buy_base": 144406.7, "taker_buy_quote": 24023.53769 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.1681, "high": 0.1704, "low": 0.167, "close": 0.1699, "volume": 210309.1, "close_time": 1775534399999, "quote_volume": 35459.25997, "trades": 556, "taker_buy_base": 90662.2, "taker_buy_quote": 15272.60464 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.17, "high": 0.1724, "low": 0.167, "close": 0.1709, "volume": 136978.5, "close_time": 1775537999999, "quote_volume": 23263.07574, "trades": 538, "taker_buy_base": 69263.1, "taker_buy_quote": 11751.25405 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.1711, "high": 0.174, "low": 0.1706, "close": 0.1717, "volume": 120466.3, "close_time": 1775541599999, "quote_volume": 20736.21657, "trades": 494, "taker_buy_base": 61339.4, "taker_buy_quote": 10563.51345 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.1716, "high": 0.174, "low": 0.1694, "close": 0.1735, "volume": 225712.7, "close_time": 1775545199999, "quote_volume": 38759.97878, "trades": 684, "taker_buy_base": 126976.8, "taker_buy_quote": 21787.75559 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.1734, "high": 0.1756, "low": 0.1669, "close": 0.1679, "volume": 276528.5, "close_time": 1775548799999, "quote_volume": 47388.91532, "trades": 769, "taker_buy_base": 103429.5, "taker_buy_quote": 17752.34029 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.1678, "high": 0.1725, "low": 0.1672, "close": 0.172, "volume": 89147.7, "close_time": 1775552399999, "quote_volume": 15184.31738, "trades": 355, "taker_buy_base": 60906.9, "taker_buy_quote": 10370.90189 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.1719, "high": 0.1749, "low": 0.171, "close": 0.1745, "volume": 172397.2, "close_time": 1775555999999, "quote_volume": 29800.95141, "trades": 362, "taker_buy_base": 110614.2, "taker_buy_quote": 19141.38184 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.1749, "high": 0.1774, "low": 0.1691, "close": 0.1695, "volume": 225508.7, "close_time": 1775559599999, "quote_volume": 39203.59574, "trades": 640, "taker_buy_base": 103076.4, "taker_buy_quote": 18011.38433 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.1696, "high": 0.1699, "low": 0.1671, "close": 0.1683, "volume": 145576.3, "close_time": 1775563199999, "quote_volume": 24510.96681, "trades": 374, "taker_buy_base": 28528.2, "taker_buy_quote": 4813.0771 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.1684, "high": 0.1725, "low": 0.1671, "close": 0.1694, "volume": 181641.4, "close_time": 1775566799999, "quote_volume": 30794.15706, "trades": 569, "taker_buy_base": 86668.2, "taker_buy_quote": 14712.3914 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.1695, "high": 0.1722, "low": 0.1688, "close": 0.1712, "volume": 143009.9, "close_time": 1775570399999, "quote_volume": 24370.90955, "trades": 385, "taker_buy_base": 68367.6, "taker_buy_quote": 11651.09442 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.1715, "high": 0.1734, "low": 0.1685, "close": 0.1698, "volume": 165257.0, "close_time": 1775573999999, "quote_volume": 28246.64355, "trades": 536, "taker_buy_base": 76139.3, "taker_buy_quote": 13010.77062 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.17, "high": 0.172, "low": 0.1685, "close": 0.171, "volume": 53307.1, "close_time": 1775577599999, "quote_volume": 9060.14522, "trades": 274, "taker_buy_base": 33042.4, "taker_buy_quote": 5615.55353 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.1709, "high": 0.1734, "low": 0.1704, "close": 0.1717, "volume": 209643.8, "close_time": 1775581199999, "quote_volume": 36132.95599, "trades": 482, "taker_buy_base": 134300.4, "taker_buy_quote": 23166.06453 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.1719, "high": 0.174, "low": 0.1714, "close": 0.1714, "volume": 179524.1, "close_time": 1775584799999, "quote_volume": 31050.63669, "trades": 394, "taker_buy_base": 87159.4, "taker_buy_quote": 15079.8458 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.1717, "high": 0.1731, "low": 0.1711, "close": 0.1713, "volume": 40838.3, "close_time": 1775588399999, "quote_volume": 7029.58698, "trades": 129, "taker_buy_base": 14202.9, "taker_buy_quote": 2446.47088 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.1712, "high": 0.1723, "low": 0.1703, "close": 0.171, "volume": 66030.3, "close_time": 1775591999999, "quote_volume": 11284.08327, "trades": 196, "taker_buy_base": 27198.2, "taker_buy_quote": 4652.2481 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.1711, "high": 0.1746, "low": 0.171, "close": 0.1732, "volume": 152134.2, "close_time": 1775595599999, "quote_volume": 26381.66981, "trades": 249, "taker_buy_base": 71558.2, "taker_buy_quote": 12391.96656 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.173, "high": 0.175, "low": 0.1727, "close": 0.1744, "volume": 87152.6, "close_time": 1775599199999, "quote_volume": 15155.70329, "trades": 195, "taker_buy_base": 51796.5, "taker_buy_quote": 9022.63316 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.1743, "high": 0.1763, "low": 0.174, "close": 0.1763, "volume": 82231.6, "close_time": 1775602799999, "quote_volume": 14406.08494, "trades": 317, "taker_buy_base": 42448.2, "taker_buy_quote": 7445.35887 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.1764, "high": 0.1777, "low": 0.1756, "close": 0.1768, "volume": 208137.2, "close_time": 1775606399999, "quote_volume": 36807.29542, "trades": 337, "taker_buy_base": 53091.0, "taker_buy_quote": 9386.19459 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1768, "high": 0.1838, "low": 0.1742, "close": 0.1801, "volume": 720425.3, "close_time": 1775609999999, "quote_volume": 130240.79651, "trades": 1976, "taker_buy_base": 436553.0, "taker_buy_quote": 79167.69877 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.1799, "high": 0.1813, "low": 0.1789, "close": 0.1794, "volume": 100226.4, "close_time": 1775613599999, "quote_volume": 18024.03786, "trades": 309, "taker_buy_base": 31417.3, "taker_buy_quote": 5657.44466 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.1796, "high": 0.1797, "low": 0.1746, "close": 0.1757, "volume": 168767.7, "close_time": 1775617199999, "quote_volume": 29643.63468, "trades": 392, "taker_buy_base": 39285.5, "taker_buy_quote": 6912.35312 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.1756, "high": 0.1756, "low": 0.1731, "close": 0.1744, "volume": 248993.5, "close_time": 1775620799999, "quote_volume": 43528.36489, "trades": 365, "taker_buy_base": 60069.4, "taker_buy_quote": 10466.1407 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.1743, "high": 0.1748, "low": 0.1729, "close": 0.174, "volume": 48735.5, "close_time": 1775624399999, "quote_volume": 8485.17357, "trades": 145, "taker_buy_base": 28850.7, "taker_buy_quote": 5029.78868 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.1738, "high": 0.1782, "low": 0.1735, "close": 0.1779, "volume": 54469.1, "close_time": 1775627999999, "quote_volume": 9580.40809, "trades": 212, "taker_buy_base": 32763.3, "taker_buy_quote": 5774.41159 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.1779, "high": 0.1793, "low": 0.1759, "close": 0.1774, "volume": 220533.7, "close_time": 1775631599999, "quote_volume": 39318.70337, "trades": 373, "taker_buy_base": 163964.3, "taker_buy_quote": 29253.35985 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.1775, "high": 0.1789, "low": 0.1754, "close": 0.1771, "volume": 81732.2, "close_time": 1775635199999, "quote_volume": 14472.45083, "trades": 215, "taker_buy_base": 40099.9, "taker_buy_quote": 7121.67514 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.1771, "high": 0.1826, "low": 0.1762, "close": 0.1812, "volume": 167553.6, "close_time": 1775638799999, "quote_volume": 30141.1729, "trades": 411, "taker_buy_base": 92778.5, "taker_buy_quote": 16696.21279 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.1812, "high": 0.1823, "low": 0.1768, "close": 0.1783, "volume": 150451.0, "close_time": 1775642399999, "quote_volume": 26959.93267, "trades": 421, "taker_buy_base": 39561.7, "taker_buy_quote": 7108.95219 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.1784, "high": 0.1791, "low": 0.1764, "close": 0.1765, "volume": 47615.6, "close_time": 1775645999999, "quote_volume": 8443.56698, "trades": 173, "taker_buy_base": 11006.6, "taker_buy_quote": 1954.16978 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.1763, "high": 0.1806, "low": 0.1763, "close": 0.1799, "volume": 194988.0, "close_time": 1775649599999, "quote_volume": 34790.02035, "trades": 294, "taker_buy_base": 45497.8, "taker_buy_quote": 8144.19843 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.1801, "high": 0.1823, "low": 0.1801, "close": 0.1823, "volume": 109889.8, "close_time": 1775653199999, "quote_volume": 19919.89867, "trades": 304, "taker_buy_base": 67667.1, "taker_buy_quote": 12269.70516 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.1824, "high": 0.1829, "low": 0.1802, "close": 0.1819, "volume": 124548.9, "close_time": 1775656799999, "quote_volume": 22689.16374, "trades": 299, "taker_buy_base": 107043.6, "taker_buy_quote": 19516.3847 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.182, "high": 0.1832, "low": 0.1806, "close": 0.1819, "volume": 275846.7, "close_time": 1775660399999, "quote_volume": 50296.57532, "trades": 692, "taker_buy_base": 189069.5, "taker_buy_quote": 34504.56664 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.182, "high": 0.1846, "low": 0.18, "close": 0.1836, "volume": 123209.1, "close_time": 1775663999999, "quote_volume": 22490.45084, "trades": 383, "taker_buy_base": 56522.9, "taker_buy_quote": 10326.62327 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.1837, "high": 0.1853, "low": 0.1817, "close": 0.1852, "volume": 70988.8, "close_time": 1775667599999, "quote_volume": 13031.30259, "trades": 363, "taker_buy_base": 26022.3, "taker_buy_quote": 4789.11598 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.185, "high": 0.1902, "low": 0.1848, "close": 0.1873, "volume": 263859.4, "close_time": 1775671199999, "quote_volume": 49554.78399, "trades": 790, "taker_buy_base": 194020.2, "taker_buy_quote": 36429.0471 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.1872, "high": 0.1902, "low": 0.1838, "close": 0.1841, "volume": 135550.0, "close_time": 1775674799999, "quote_volume": 25295.02991, "trades": 525, "taker_buy_base": 39772.5, "taker_buy_quote": 7461.65789 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.1839, "high": 0.1859, "low": 0.183, "close": 0.185, "volume": 76370.5, "close_time": 1775678399999, "quote_volume": 14059.81559, "trades": 297, "taker_buy_base": 26512.9, "taker_buy_quote": 4882.94816 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.1849, "high": 0.1862, "low": 0.1838, "close": 0.1843, "volume": 75766.2, "close_time": 1775681999999, "quote_volume": 14009.7186, "trades": 216, "taker_buy_base": 31687.2, "taker_buy_quote": 5854.82466 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.1844, "high": 0.1847, "low": 0.1801, "close": 0.1818, "volume": 60951.3, "close_time": 1775685599999, "quote_volume": 11070.7518, "trades": 229, "taker_buy_base": 15526.0, "taker_buy_quote": 2816.04412 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.1817, "high": 0.1838, "low": 0.1808, "close": 0.1818, "volume": 79850.8, "close_time": 1775689199999, "quote_volume": 14584.84943, "trades": 229, "taker_buy_base": 48264.4, "taker_buy_quote": 8832.56591 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.1818, "high": 0.1818, "low": 0.1774, "close": 0.1812, "volume": 122335.0, "close_time": 1775692799999, "quote_volume": 21900.60566, "trades": 331, "taker_buy_base": 51054.5, "taker_buy_quote": 9150.83998 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1811, "high": 0.186, "low": 0.1739, "close": 0.1763, "volume": 663521.2, "close_time": 1775696399999, "quote_volume": 119329.01858, "trades": 1827, "taker_buy_base": 262488.1, "taker_buy_quote": 47545.08105 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.1764, "high": 0.1781, "low": 0.1751, "close": 0.1781, "volume": 66248.1, "close_time": 1775699999999, "quote_volume": 11679.60702, "trades": 234, "taker_buy_base": 26800.6, "taker_buy_quote": 4730.9866 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.178, "high": 0.1829, "low": 0.178, "close": 0.1808, "volume": 709259.9, "close_time": 1775703599999, "quote_volume": 128883.8183, "trades": 780, "taker_buy_base": 303586.6, "taker_buy_quote": 55017.7627 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.1809, "high": 0.1822, "low": 0.1781, "close": 0.1806, "volume": 98890.6, "close_time": 1775707199999, "quote_volume": 17813.03629, "trades": 310, "taker_buy_base": 40816.3, "taker_buy_quote": 7359.836 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.1808, "high": 0.1838, "low": 0.1805, "close": 0.1828, "volume": 342219.6, "close_time": 1775710799999, "quote_volume": 62348.29552, "trades": 525, "taker_buy_base": 104091.5, "taker_buy_quote": 18954.3903 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.1829, "high": 0.1838, "low": 0.1812, "close": 0.1827, "volume": 38543.1, "close_time": 1775714399999, "quote_volume": 7032.66513, "trades": 151, "taker_buy_base": 21712.1, "taker_buy_quote": 3963.33476 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.1828, "high": 0.1835, "low": 0.179, "close": 0.1811, "volume": 81397.2, "close_time": 1775717999999, "quote_volume": 14699.32251, "trades": 234, "taker_buy_base": 43929.0, "taker_buy_quote": 7938.50537 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.1811, "high": 0.1832, "low": 0.181, "close": 0.1823, "volume": 98143.0, "close_time": 1775721599999, "quote_volume": 17884.46895, "trades": 302, "taker_buy_base": 60818.7, "taker_buy_quote": 11094.90868 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.1822, "high": 0.1827, "low": 0.1791, "close": 0.1808, "volume": 123707.0, "close_time": 1775725199999, "quote_volume": 22362.72757, "trades": 338, "taker_buy_base": 64031.2, "taker_buy_quote": 11588.96751 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.1807, "high": 0.1837, "low": 0.18, "close": 0.1833, "volume": 230052.5, "close_time": 1775728799999, "quote_volume": 42097.50931, "trades": 323, "taker_buy_base": 57499.1, "taker_buy_quote": 10491.55643 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.1833, "high": 0.1836, "low": 0.1821, "close": 0.1821, "volume": 95189.0, "close_time": 1775732399999, "quote_volume": 17403.99881, "trades": 248, "taker_buy_base": 62285.0, "taker_buy_quote": 11393.05508 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.1821, "high": 0.1826, "low": 0.1806, "close": 0.182, "volume": 76164.0, "close_time": 1775735999999, "quote_volume": 13831.37797, "trades": 174, "taker_buy_base": 41252.7, "taker_buy_quote": 7502.10751 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.182, "high": 0.184, "low": 0.182, "close": 0.182, "volume": 270331.4, "close_time": 1775739599999, "quote_volume": 49527.19226, "trades": 393, "taker_buy_base": 98341.7, "taker_buy_quote": 17984.69829 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.1819, "high": 0.1851, "low": 0.1817, "close": 0.1846, "volume": 161404.6, "close_time": 1775743199999, "quote_volume": 29614.65982, "trades": 358, "taker_buy_base": 107588.6, "taker_buy_quote": 19740.96231 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.1846, "high": 0.1852, "low": 0.1832, "close": 0.1845, "volume": 84186.8, "close_time": 1775746799999, "quote_volume": 15521.68413, "trades": 331, "taker_buy_base": 44164.5, "taker_buy_quote": 8143.44833 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.1842, "high": 0.1888, "low": 0.1841, "close": 0.1879, "volume": 485019.3, "close_time": 1775750399999, "quote_volume": 90197.48799, "trades": 713, "taker_buy_base": 358528.9, "taker_buy_quote": 66629.89647 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.188, "high": 0.1941, "low": 0.1875, "close": 0.1934, "volume": 367192.0, "close_time": 1775753999999, "quote_volume": 70366.09521, "trades": 741, "taker_buy_base": 194393.5, "taker_buy_quote": 37225.92335 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.1932, "high": 0.1961, "low": 0.1926, "close": 0.1954, "volume": 229180.2, "close_time": 1775757599999, "quote_volume": 44611.52315, "trades": 786, "taker_buy_base": 139851.7, "taker_buy_quote": 27249.58976 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.1953, "high": 0.1953, "low": 0.1932, "close": 0.1932, "volume": 127833.9, "close_time": 1775761199999, "quote_volume": 24822.35468, "trades": 369, "taker_buy_base": 68322.8, "taker_buy_quote": 13275.63407 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.1931, "high": 0.1959, "low": 0.1916, "close": 0.1938, "volume": 131434.9, "close_time": 1775764799999, "quote_volume": 25508.4317, "trades": 400, "taker_buy_base": 62791.1, "taker_buy_quote": 12200.92526 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.1939, "high": 0.1981, "low": 0.1938, "close": 0.1968, "volume": 92659.3, "close_time": 1775768399999, "quote_volume": 18161.46583, "trades": 313, "taker_buy_base": 68359.2, "taker_buy_quote": 13404.41192 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.1971, "high": 0.2018, "low": 0.196, "close": 0.2007, "volume": 419161.3, "close_time": 1775771999999, "quote_volume": 83600.43648, "trades": 902, "taker_buy_base": 267543.3, "taker_buy_quote": 53486.17323 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.2006, "high": 0.2026, "low": 0.1997, "close": 0.2001, "volume": 159839.6, "close_time": 1775775599999, "quote_volume": 32122.16845, "trades": 592, "taker_buy_base": 56577.9, "taker_buy_quote": 11368.40572 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.1999, "high": 0.2056, "low": 0.1993, "close": 0.2017, "volume": 314683.3, "close_time": 1775779199999, "quote_volume": 63911.84779, "trades": 778, "taker_buy_base": 172613.2, "taker_buy_quote": 35024.14572 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.2016, "high": 0.2068, "low": 0.1966, "close": 0.2041, "volume": 638558.6, "close_time": 1775782799999, "quote_volume": 128117.87425, "trades": 1746, "taker_buy_base": 269528.5, "taker_buy_quote": 54039.65969 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.2042, "high": 0.2142, "low": 0.2042, "close": 0.2114, "volume": 819118.5, "close_time": 1775786399999, "quote_volume": 171375.69827, "trades": 2270, "taker_buy_base": 450297.2, "taker_buy_quote": 94356.06738 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.2108, "high": 0.2264, "low": 0.2108, "close": 0.2197, "volume": 1161409.7, "close_time": 1775789999999, "quote_volume": 254903.53041, "trades": 3401, "taker_buy_base": 663792.5, "taker_buy_quote": 145906.33532 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.2198, "high": 0.2373, "low": 0.2142, "close": 0.2353, "volume": 1563659.9, "close_time": 1775793599999, "quote_volume": 355093.79085, "trades": 4376, "taker_buy_base": 867929.0, "taker_buy_quote": 197757.32992 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.2352, "high": 0.2427, "low": 0.2293, "close": 0.242, "volume": 1456820.6, "close_time": 1775797199999, "quote_volume": 341043.43586, "trades": 4154, "taker_buy_base": 738455.5, "taker_buy_quote": 173036.22427 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.242, "high": 0.2573, "low": 0.2394, "close": 0.2431, "volume": 2427811.2, "close_time": 1775800799999, "quote_volume": 601953.51364, "trades": 7250, "taker_buy_base": 1209646.7, "taker_buy_quote": 300086.42994 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.2432, "high": 0.2437, "low": 0.2307, "close": 0.2386, "volume": 1203109.6, "close_time": 1775804399999, "quote_volume": 285092.01317, "trades": 3773, "taker_buy_base": 573313.9, "taker_buy_quote": 135970.12871 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.2387, "high": 0.2392, "low": 0.2264, "close": 0.2331, "volume": 1009344.8, "close_time": 1775807999999, "quote_volume": 233668.91261, "trades": 1948, "taker_buy_base": 472823.7, "taker_buy_quote": 109403.01025 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.2332, "high": 0.2362, "low": 0.2251, "close": 0.2273, "volume": 525585.6, "close_time": 1775811599999, "quote_volume": 121747.9185, "trades": 1816, "taker_buy_base": 251009.2, "taker_buy_quote": 58171.35821 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.2274, "high": 0.2277, "low": 0.2169, "close": 0.2196, "volume": 735817.5, "close_time": 1775815199999, "quote_volume": 163152.70174, "trades": 1835, "taker_buy_base": 288055.2, "taker_buy_quote": 63933.85583 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.2194, "high": 0.2229, "low": 0.2134, "close": 0.2151, "volume": 678767.1, "close_time": 1775818799999, "quote_volume": 148613.96442, "trades": 1585, "taker_buy_base": 348424.3, "taker_buy_quote": 76585.71075 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.2151, "high": 0.2151, "low": 0.2114, "close": 0.2122, "volume": 226181.9, "close_time": 1775822399999, "quote_volume": 48273.10084, "trades": 856, "taker_buy_base": 103289.1, "taker_buy_quote": 22051.90589 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.2121, "high": 0.2149, "low": 0.2063, "close": 0.2089, "volume": 386274.1, "close_time": 1775825999999, "quote_volume": 80932.17039, "trades": 1115, "taker_buy_base": 188093.0, "taker_buy_quote": 39396.88753 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.2089, "high": 0.2122, "low": 0.208, "close": 0.2092, "volume": 370868.4, "close_time": 1775829599999, "quote_volume": 77773.37557, "trades": 973, "taker_buy_base": 199843.9, "taker_buy_quote": 41925.37257 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.209, "high": 0.2141, "low": 0.2065, "close": 0.2099, "volume": 357674.3, "close_time": 1775833199999, "quote_volume": 75241.76409, "trades": 1010, "taker_buy_base": 214931.1, "taker_buy_quote": 45243.80586 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.2096, "high": 0.2096, "low": 0.2057, "close": 0.2063, "volume": 155353.2, "close_time": 1775836799999, "quote_volume": 32227.3552, "trades": 414, "taker_buy_base": 76135.8, "taker_buy_quote": 15772.27634 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.2063, "high": 0.2084, "low": 0.2047, "close": 0.2084, "volume": 337113.4, "close_time": 1775840399999, "quote_volume": 69428.58314, "trades": 515, "taker_buy_base": 201284.3, "taker_buy_quote": 41390.85411 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.2082, "high": 0.2112, "low": 0.208, "close": 0.2094, "volume": 178456.3, "close_time": 1775843999999, "quote_volume": 37380.20151, "trades": 438, "taker_buy_base": 105302.4, "taker_buy_quote": 22061.9326 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.2094, "high": 0.2107, "low": 0.2072, "close": 0.208, "volume": 121322.9, "close_time": 1775847599999, "quote_volume": 25386.94832, "trades": 368, "taker_buy_base": 63183.2, "taker_buy_quote": 13213.04283 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.2078, "high": 0.2078, "low": 0.2031, "close": 0.2045, "volume": 132229.2, "close_time": 1775851199999, "quote_volume": 27068.55668, "trades": 410, "taker_buy_base": 45793.1, "taker_buy_quote": 9361.31371 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.2046, "high": 0.2055, "low": 0.202, "close": 0.2055, "volume": 78187.9, "close_time": 1775854799999, "quote_volume": 15923.04349, "trades": 263, "taker_buy_base": 49977.3, "taker_buy_quote": 10178.64597 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.2053, "high": 0.2065, "low": 0.2036, "close": 0.2065, "volume": 71878.1, "close_time": 1775858399999, "quote_volume": 14706.6463, "trades": 214, "taker_buy_base": 35032.2, "taker_buy_quote": 7175.19426 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.2066, "high": 0.2073, "low": 0.2034, "close": 0.2039, "volume": 163935.4, "close_time": 1775861999999, "quote_volume": 33616.63336, "trades": 272, "taker_buy_base": 114203.7, "taker_buy_quote": 23413.04776 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.2038, "high": 0.2056, "low": 0.2024, "close": 0.2045, "volume": 81197.2, "close_time": 1775865599999, "quote_volume": 16590.09605, "trades": 266, "taker_buy_base": 56538.0, "taker_buy_quote": 11554.7884 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.2045, "high": 0.2085, "low": 0.1962, "close": 0.1995, "volume": 565204.9, "close_time": 1775869199999, "quote_volume": 114328.95582, "trades": 2497, "taker_buy_base": 305837.8, "taker_buy_quote": 62115.11401 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.1996, "high": 0.2033, "low": 0.1971, "close": 0.1995, "volume": 183034.3, "close_time": 1775872799999, "quote_volume": 36506.57844, "trades": 805, "taker_buy_base": 73647.5, "taker_buy_quote": 14721.98144 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.1997, "high": 0.1999, "low": 0.197, "close": 0.1975, "volume": 106953.3, "close_time": 1775876399999, "quote_volume": 21214.57607, "trades": 317, "taker_buy_base": 56801.7, "taker_buy_quote": 11266.14375 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.1976, "high": 0.1984, "low": 0.1972, "close": 0.1974, "volume": 23520.7, "close_time": 1775879999999, "quote_volume": 4648.67562, "trades": 129, "taker_buy_base": 13812.6, "taker_buy_quote": 2730.23715 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.1972, "high": 0.1984, "low": 0.1946, "close": 0.1949, "volume": 156363.7, "close_time": 1775883599999, "quote_volume": 30650.67516, "trades": 440, "taker_buy_base": 32275.0, "taker_buy_quote": 6344.19044 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.1948, "high": 0.197, "low": 0.1946, "close": 0.1962, "volume": 43971.4, "close_time": 1775887199999, "quote_volume": 8611.10454, "trades": 212, "taker_buy_base": 18985.6, "taker_buy_quote": 3713.61284 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.1961, "high": 0.1989, "low": 0.1939, "close": 0.1978, "volume": 142398.1, "close_time": 1775890799999, "quote_volume": 28063.8351, "trades": 440, "taker_buy_base": 74505.9, "taker_buy_quote": 14691.11629 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.1978, "high": 0.1983, "low": 0.1941, "close": 0.1946, "volume": 82200.5, "close_time": 1775894399999, "quote_volume": 16055.25944, "trades": 265, "taker_buy_base": 57579.7, "taker_buy_quote": 11241.59585 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.1947, "high": 0.1972, "low": 0.1942, "close": 0.1969, "volume": 102085.8, "close_time": 1775897999999, "quote_volume": 20000.50538, "trades": 334, "taker_buy_base": 45794.8, "taker_buy_quote": 8980.74147 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.1969, "high": 0.2001, "low": 0.1963, "close": 0.1976, "volume": 165000.4, "close_time": 1775901599999, "quote_volume": 32655.68636, "trades": 533, "taker_buy_base": 92917.2, "taker_buy_quote": 18398.39275 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.1974, "high": 0.1981, "low": 0.1957, "close": 0.1966, "volume": 46703.3, "close_time": 1775905199999, "quote_volume": 9199.68148, "trades": 192, "taker_buy_base": 19821.5, "taker_buy_quote": 3906.11059 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.1967, "high": 0.197, "low": 0.1951, "close": 0.1957, "volume": 114792.0, "close_time": 1775908799999, "quote_volume": 22496.66143, "trades": 269, "taker_buy_base": 60342.6, "taker_buy_quote": 11831.39601 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.1955, "high": 0.1971, "low": 0.1939, "close": 0.1939, "volume": 32330.9, "close_time": 1775912399999, "quote_volume": 6332.27601, "trades": 175, "taker_buy_base": 13918.2, "taker_buy_quote": 2730.01384 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.1938, "high": 0.1959, "low": 0.1928, "close": 0.1935, "volume": 79472.8, "close_time": 1775915999999, "quote_volume": 15414.71883, "trades": 284, "taker_buy_base": 30991.1, "taker_buy_quote": 6022.28784 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.1936, "high": 0.1944, "low": 0.1918, "close": 0.1937, "volume": 50108.1, "close_time": 1775919599999, "quote_volume": 9681.03289, "trades": 212, "taker_buy_base": 27193.2, "taker_buy_quote": 5254.49697 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.1938, "high": 0.1954, "low": 0.1932, "close": 0.1939, "volume": 42075.3, "close_time": 1775923199999, "quote_volume": 8164.96665, "trades": 178, "taker_buy_base": 26688.6, "taker_buy_quote": 5181.90679 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.1937, "high": 0.1967, "low": 0.1931, "close": 0.1954, "volume": 89878.9, "close_time": 1775926799999, "quote_volume": 17524.80345, "trades": 287, "taker_buy_base": 35121.3, "taker_buy_quote": 6846.62758 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 0.1955, "high": 0.1966, "low": 0.1955, "close": 0.1964, "volume": 23716.9, "close_time": 1775930399999, "quote_volume": 4651.93562, "trades": 95, "taker_buy_base": 16731.8, "taker_buy_quote": 3281.72242 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 0.1966, "high": 0.1994, "low": 0.1959, "close": 0.1985, "volume": 52604.3, "close_time": 1775933999999, "quote_volume": 10409.35999, "trades": 231, "taker_buy_base": 36340.1, "taker_buy_quote": 7194.91087 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 0.1986, "high": 0.2035, "low": 0.1979, "close": 0.2029, "volume": 103411.9, "close_time": 1775937599999, "quote_volume": 20740.17494, "trades": 370, "taker_buy_base": 39501.6, "taker_buy_quote": 7920.35062 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.2029, "high": 0.2069, "low": 0.202, "close": 0.2067, "volume": 366892.5, "close_time": 1775941199999, "quote_volume": 75042.09583, "trades": 888, "taker_buy_base": 204807.9, "taker_buy_quote": 41811.97469 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 0.2068, "high": 0.2078, "low": 0.2048, "close": 0.2067, "volume": 105395.2, "close_time": 1775944799999, "quote_volume": 21759.98455, "trades": 402, "taker_buy_base": 43274.8, "taker_buy_quote": 8932.03619 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 0.2067, "high": 0.21, "low": 0.2066, "close": 0.2099, "volume": 336078.6, "close_time": 1775948399999, "quote_volume": 70049.35609, "trades": 541, "taker_buy_base": 71720.3, "taker_buy_quote": 14939.73505 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 0.21, "high": 0.2109, "low": 0.2065, "close": 0.2101, "volume": 123293.7, "close_time": 1775951999999, "quote_volume": 25802.3808, "trades": 641, "taker_buy_base": 60684.5, "taker_buy_quote": 12700.06406 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.21, "high": 0.2105, "low": 0.2024, "close": 0.2054, "volume": 201329.5, "close_time": 1775955599999, "quote_volume": 41535.08567, "trades": 967, "taker_buy_base": 73911.0, "taker_buy_quote": 15262.92642 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 0.2055, "high": 0.2092, "low": 0.2007, "close": 0.2021, "volume": 122780.9, "close_time": 1775959199999, "quote_volume": 25097.50984, "trades": 696, "taker_buy_base": 47710.8, "taker_buy_quote": 9763.51647 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 0.202, "high": 0.2076, "low": 0.1995, "close": 0.2038, "volume": 99329.5, "close_time": 1775962799999, "quote_volume": 20191.81955, "trades": 520, "taker_buy_base": 43424.1, "taker_buy_quote": 8873.55229 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 0.2038, "high": 0.2054, "low": 0.2033, "close": 0.2049, "volume": 38966.1, "close_time": 1775966399999, "quote_volume": 7963.12339, "trades": 229, "taker_buy_base": 17762.3, "taker_buy_quote": 3631.72521 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.205, "high": 0.2055, "low": 0.2003, "close": 0.2006, "volume": 262258.3, "close_time": 1775969999999, "quote_volume": 53184.92307, "trades": 372, "taker_buy_base": 176988.4, "taker_buy_quote": 35931.95068 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 0.2005, "high": 0.2067, "low": 0.2002, "close": 0.2041, "volume": 97053.7, "close_time": 1775973599999, "quote_volume": 19764.65428, "trades": 435, "taker_buy_base": 57671.9, "taker_buy_quote": 11745.94849 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 0.2041, "high": 0.2057, "low": 0.2036, "close": 0.2054, "volume": 36878.3, "close_time": 1775977199999, "quote_volume": 7548.16368, "trades": 205, "taker_buy_base": 17015.0, "taker_buy_quote": 3481.111 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 0.2053, "high": 0.2138, "low": 0.2036, "close": 0.211, "volume": 393253.1, "close_time": 1775980799999, "quote_volume": 82580.22942, "trades": 1224, "taker_buy_base": 225020.8, "taker_buy_quote": 47391.14978 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.2109, "high": 0.2141, "low": 0.2087, "close": 0.2088, "volume": 215708.2, "close_time": 1775984399999, "quote_volume": 45496.01031, "trades": 947, "taker_buy_base": 80154.8, "taker_buy_quote": 16896.22652 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 0.2086, "high": 0.2096, "low": 0.2066, "close": 0.2079, "volume": 107928.1, "close_time": 1775987999999, "quote_volume": 22462.18109, "trades": 493, "taker_buy_base": 43704.1, "taker_buy_quote": 9097.82181 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 0.2078, "high": 0.2081, "low": 0.2011, "close": 0.2019, "volume": 300395.5, "close_time": 1775991599999, "quote_volume": 61352.90292, "trades": 713, "taker_buy_base": 88357.5, "taker_buy_quote": 18123.32753 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 0.2021, "high": 0.2021, "low": 0.1978, "close": 0.1985, "volume": 243925.0, "close_time": 1775995199999, "quote_volume": 48658.9672, "trades": 594, "taker_buy_base": 90361.1, "taker_buy_quote": 17998.96453 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.1984, "high": 0.1989, "low": 0.1935, "close": 0.1942, "volume": 282497.0, "close_time": 1775998799999, "quote_volume": 55251.59917, "trades": 742, "taker_buy_base": 73809.0, "taker_buy_quote": 14415.8242 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 0.1941, "high": 0.1978, "low": 0.1935, "close": 0.1955, "volume": 63829.9, "close_time": 1776002399999, "quote_volume": 12518.34683, "trades": 290, "taker_buy_base": 32630.5, "taker_buy_quote": 6410.38393 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 0.1953, "high": 0.1974, "low": 0.1942, "close": 0.1956, "volume": 197815.7, "close_time": 1776005999999, "quote_volume": 38616.26996, "trades": 261, "taker_buy_base": 163538.1, "taker_buy_quote": 31919.18324 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 0.1958, "high": 0.1963, "low": 0.1928, "close": 0.1937, "volume": 110154.0, "close_time": 1776009599999, "quote_volume": 21421.6842, "trades": 321, "taker_buy_base": 40614.4, "taker_buy_quote": 7905.96534 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.1939, "high": 0.1951, "low": 0.1936, "close": 0.1945, "volume": 49139.7, "close_time": 1776013199999, "quote_volume": 9542.02913, "trades": 194, "taker_buy_base": 29983.2, "taker_buy_quote": 5821.34677 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 0.1947, "high": 0.1988, "low": 0.1947, "close": 0.1974, "volume": 51510.3, "close_time": 1776016799999, "quote_volume": 10160.81455, "trades": 201, "taker_buy_base": 29672.7, "taker_buy_quote": 5856.87454 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 0.1978, "high": 0.1981, "low": 0.1959, "close": 0.1959, "volume": 59115.3, "close_time": 1776020399999, "quote_volume": 11641.64364, "trades": 204, "taker_buy_base": 16657.0, "taker_buy_quote": 3279.12492 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 0.1959, "high": 0.1959, "low": 0.1931, "close": 0.1932, "volume": 105569.9, "close_time": 1776023999999, "quote_volume": 20527.5625, "trades": 196, "taker_buy_base": 71466.8, "taker_buy_quote": 13895.72809 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.1934, "high": 0.1952, "low": 0.1934, "close": 0.1947, "volume": 24467.5, "close_time": 1776027599999, "quote_volume": 4749.02598, "trades": 133, "taker_buy_base": 6727.3, "taker_buy_quote": 1307.40338 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 0.1948, "high": 0.195, "low": 0.1917, "close": 0.1928, "volume": 46509.0, "close_time": 1776031199999, "quote_volume": 8963.62928, "trades": 159, "taker_buy_base": 14921.5, "taker_buy_quote": 2875.18932 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 0.1928, "high": 0.1928, "low": 0.1895, "close": 0.1906, "volume": 149359.4, "close_time": 1776034799999, "quote_volume": 28484.98645, "trades": 358, "taker_buy_base": 56634.3, "taker_buy_quote": 10804.18602 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 0.1904, "high": 0.1904, "low": 0.1866, "close": 0.1879, "volume": 96078.0, "close_time": 1776038399999, "quote_volume": 18089.13276, "trades": 431, "taker_buy_base": 37713.7, "taker_buy_quote": 7103.56996 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.1877, "high": 0.1909, "low": 0.1861, "close": 0.1887, "volume": 93050.8, "close_time": 1776041999999, "quote_volume": 17500.6526, "trades": 495, "taker_buy_base": 50085.7, "taker_buy_quote": 9423.89248 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 0.1889, "high": 0.1895, "low": 0.1858, "close": 0.1894, "volume": 104344.5, "close_time": 1776045599999, "quote_volume": 19553.00982, "trades": 309, "taker_buy_base": 29589.8, "taker_buy_quote": 5560.40409 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 0.1895, "high": 0.19, "low": 0.1882, "close": 0.189, "volume": 36059.4, "close_time": 1776049199999, "quote_volume": 6827.63208, "trades": 189, "taker_buy_base": 25021.0, "taker_buy_quote": 4739.01084 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 0.1889, "high": 0.1924, "low": 0.188, "close": 0.191, "volume": 53887.3, "close_time": 1776052799999, "quote_volume": 10261.53433, "trades": 294, "taker_buy_base": 31644.7, "taker_buy_quote": 6030.36941 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.1908, "high": 0.1917, "low": 0.1882, "close": 0.1886, "volume": 26692.1, "close_time": 1776056399999, "quote_volume": 5076.49362, "trades": 187, "taker_buy_base": 12048.2, "taker_buy_quote": 2292.529 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 0.1888, "high": 0.1924, "low": 0.1878, "close": 0.1924, "volume": 60923.7, "close_time": 1776059999999, "quote_volume": 11530.05829, "trades": 242, "taker_buy_base": 34979.8, "taker_buy_quote": 6624.69529 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 0.1925, "high": 0.1954, "low": 0.1908, "close": 0.192, "volume": 223227.4, "close_time": 1776063599999, "quote_volume": 43133.05442, "trades": 798, "taker_buy_base": 134465.3, "taker_buy_quote": 26018.82269 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 0.1923, "high": 0.1948, "low": 0.19, "close": 0.1905, "volume": 104727.4, "close_time": 1776067199999, "quote_volume": 20183.33384, "trades": 356, "taker_buy_base": 66578.0, "taker_buy_quote": 12830.75669 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.1901, "high": 0.1931, "low": 0.189, "close": 0.1902, "volume": 81412.1, "close_time": 1776070799999, "quote_volume": 15530.9266, "trades": 271, "taker_buy_base": 49848.6, "taker_buy_quote": 9503.25742 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 0.1904, "high": 0.2019, "low": 0.1901, "close": 0.2015, "volume": 208389.1, "close_time": 1776074399999, "quote_volume": 40784.55384, "trades": 695, "taker_buy_base": 124045.6, "taker_buy_quote": 24267.11046 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 0.2001, "high": 0.2014, "low": 0.1934, "close": 0.1966, "volume": 408543.6, "close_time": 1776077999999, "quote_volume": 80708.59868, "trades": 809, "taker_buy_base": 248244.9, "taker_buy_quote": 49109.29042 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 0.1969, "high": 0.1975, "low": 0.1925, "close": 0.193, "volume": 116087.9, "close_time": 1776081599999, "quote_volume": 22567.59486, "trades": 400, "taker_buy_base": 34564.0, "taker_buy_quote": 6709.53126 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.193, "high": 0.1957, "low": 0.1927, "close": 0.1947, "volume": 102889.1, "close_time": 1776085199999, "quote_volume": 20045.58159, "trades": 312, "taker_buy_base": 41747.0, "taker_buy_quote": 8134.56256 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 0.1946, "high": 0.1947, "low": 0.1921, "close": 0.1946, "volume": 55949.2, "close_time": 1776088799999, "quote_volume": 10825.79661, "trades": 305, "taker_buy_base": 20033.0, "taker_buy_quote": 3869.00487 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 0.1948, "high": 0.1973, "low": 0.194, "close": 0.1968, "volume": 84323.7, "close_time": 1776092399999, "quote_volume": 16495.98804, "trades": 388, "taker_buy_base": 42279.6, "taker_buy_quote": 8277.05497 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 0.1967, "high": 0.1987, "low": 0.1962, "close": 0.1982, "volume": 106199.1, "close_time": 1776095999999, "quote_volume": 20929.01895, "trades": 323, "taker_buy_base": 69018.0, "taker_buy_quote": 13603.42744 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.1982, "high": 0.2016, "low": 0.1965, "close": 0.2013, "volume": 115697.5, "close_time": 1776099599999, "quote_volume": 23053.2963, "trades": 453, "taker_buy_base": 60662.2, "taker_buy_quote": 12081.96256 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 0.2012, "high": 0.203, "low": 0.1993, "close": 0.2012, "volume": 99585.4, "close_time": 1776103199999, "quote_volume": 20058.02362, "trades": 458, "taker_buy_base": 53484.9, "taker_buy_quote": 10770.89978 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 0.2009, "high": 0.2038, "low": 0.2006, "close": 0.2033, "volume": 34575.5, "close_time": 1776106799999, "quote_volume": 7000.04137, "trades": 258, "taker_buy_base": 22296.7, "taker_buy_quote": 4516.54657 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 0.2032, "high": 0.206, "low": 0.2029, "close": 0.206, "volume": 57505.6, "close_time": 1776110399999, "quote_volume": 11741.30631, "trades": 253, "taker_buy_base": 25475.1, "taker_buy_quote": 5207.29609 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.2061, "high": 0.2063, "low": 0.2035, "close": 0.2043, "volume": 71014.7, "close_time": 1776113999999, "quote_volume": 14542.23393, "trades": 309, "taker_buy_base": 18747.1, "taker_buy_quote": 3839.46949 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 0.2042, "high": 0.2054, "low": 0.2026, "close": 0.2035, "volume": 65467.7, "close_time": 1776117599999, "quote_volume": 13332.79998, "trades": 240, "taker_buy_base": 15406.3, "taker_buy_quote": 3144.36311 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 0.2034, "high": 0.2099, "low": 0.2032, "close": 0.2099, "volume": 66813.6, "close_time": 1776121199999, "quote_volume": 13794.61188, "trades": 384, "taker_buy_base": 38991.2, "taker_buy_quote": 8060.26503 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 0.2099, "high": 0.2106, "low": 0.2062, "close": 0.2102, "volume": 63054.3, "close_time": 1776124799999, "quote_volume": 13165.70478, "trades": 360, "taker_buy_base": 28723.8, "taker_buy_quote": 6000.97349 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.2103, "high": 0.212, "low": 0.2073, "close": 0.2086, "volume": 178776.8, "close_time": 1776128399999, "quote_volume": 37403.99915, "trades": 785, "taker_buy_base": 77312.7, "taker_buy_quote": 16175.92029 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 0.2088, "high": 0.2095, "low": 0.2043, "close": 0.2043, "volume": 56134.0, "close_time": 1776131999999, "quote_volume": 11599.9927, "trades": 287, "taker_buy_base": 25765.7, "taker_buy_quote": 5337.065 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 0.2043, "high": 0.2043, "low": 0.2012, "close": 0.2019, "volume": 49940.5, "close_time": 1776135599999, "quote_volume": 10103.45759, "trades": 259, "taker_buy_base": 13755.4, "taker_buy_quote": 2782.45255 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 0.202, "high": 0.2026, "low": 0.1989, "close": 0.1994, "volume": 66100.1, "close_time": 1776139199999, "quote_volume": 13264.41044, "trades": 184, "taker_buy_base": 33321.6, "taker_buy_quote": 6701.17152 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.1995, "high": 0.2009, "low": 0.1985, "close": 0.1992, "volume": 56060.2, "close_time": 1776142799999, "quote_volume": 11190.60594, "trades": 244, "taker_buy_base": 20453.9, "taker_buy_quote": 4086.65704 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 0.1993, "high": 0.2033, "low": 0.1985, "close": 0.2015, "volume": 113944.6, "close_time": 1776146399999, "quote_volume": 22925.30226, "trades": 356, "taker_buy_base": 69270.1, "taker_buy_quote": 13930.71799 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 0.2018, "high": 0.204, "low": 0.2014, "close": 0.2029, "volume": 103966.0, "close_time": 1776149999999, "quote_volume": 21040.77844, "trades": 256, "taker_buy_base": 68542.5, "taker_buy_quote": 13879.05212 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 0.203, "high": 0.2036, "low": 0.1995, "close": 0.1999, "volume": 94998.1, "close_time": 1776153599999, "quote_volume": 19043.68647, "trades": 222, "taker_buy_base": 54536.9, "taker_buy_quote": 10924.81464 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.1998, "high": 0.2036, "low": 0.1995, "close": 0.2028, "volume": 78038.0, "close_time": 1776157199999, "quote_volume": 15708.89665, "trades": 280, "taker_buy_base": 23469.8, "taker_buy_quote": 4735.02941 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 0.2029, "high": 0.2039, "low": 0.2007, "close": 0.2039, "volume": 70514.5, "close_time": 1776160799999, "quote_volume": 14271.28025, "trades": 221, "taker_buy_base": 21097.2, "taker_buy_quote": 4265.06731 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 0.2039, "high": 0.205, "low": 0.2018, "close": 0.2033, "volume": 97155.0, "close_time": 1776164399999, "quote_volume": 19762.75089, "trades": 365, "taker_buy_base": 51226.5, "taker_buy_quote": 10420.88316 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 0.2034, "high": 0.2062, "low": 0.2024, "close": 0.2056, "volume": 69045.8, "close_time": 1776167999999, "quote_volume": 14117.26861, "trades": 289, "taker_buy_base": 36601.0, "taker_buy_quote": 7485.98171 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.2054, "high": 0.2095, "low": 0.2043, "close": 0.2064, "volume": 130699.6, "close_time": 1776171599999, "quote_volume": 27048.58858, "trades": 472, "taker_buy_base": 66537.6, "taker_buy_quote": 13771.47047 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 0.2065, "high": 0.2078, "low": 0.2052, "close": 0.206, "volume": 132938.6, "close_time": 1776175199999, "quote_volume": 27431.38355, "trades": 507, "taker_buy_base": 81091.7, "taker_buy_quote": 16732.19734 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 0.2061, "high": 0.2133, "low": 0.2055, "close": 0.2118, "volume": 192782.4, "close_time": 1776178799999, "quote_volume": 40409.86782, "trades": 717, "taker_buy_base": 86433.8, "taker_buy_quote": 18144.2368 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 0.2117, "high": 0.2118, "low": 0.2068, "close": 0.2094, "volume": 169453.8, "close_time": 1776182399999, "quote_volume": 35400.74515, "trades": 648, "taker_buy_base": 73966.2, "taker_buy_quote": 15478.43758 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.2095, "high": 0.212, "low": 0.2062, "close": 0.2066, "volume": 86041.3, "close_time": 1776185999999, "quote_volume": 18010.95198, "trades": 418, "taker_buy_base": 28938.3, "taker_buy_quote": 6063.67792 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 0.2067, "high": 0.2102, "low": 0.2065, "close": 0.2094, "volume": 34076.2, "close_time": 1776189599999, "quote_volume": 7107.37948, "trades": 295, "taker_buy_base": 19639.9, "taker_buy_quote": 4096.34168 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 0.2096, "high": 0.2108, "low": 0.2042, "close": 0.205, "volume": 157849.7, "close_time": 1776193199999, "quote_volume": 32649.38686, "trades": 521, "taker_buy_base": 54303.0, "taker_buy_quote": 11292.81126 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 0.2051, "high": 0.2074, "low": 0.2049, "close": 0.2058, "volume": 59835.3, "close_time": 1776196799999, "quote_volume": 12318.15047, "trades": 254, "taker_buy_base": 22393.1, "taker_buy_quote": 4614.2228 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.2057, "high": 0.2071, "low": 0.2032, "close": 0.2039, "volume": 61736.6, "close_time": 1776200399999, "quote_volume": 12649.32593, "trades": 256, "taker_buy_base": 23239.4, "taker_buy_quote": 4772.72559 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 0.204, "high": 0.2053, "low": 0.2022, "close": 0.2041, "volume": 27022.0, "close_time": 1776203999999, "quote_volume": 5513.01883, "trades": 236, "taker_buy_base": 11101.3, "taker_buy_quote": 2266.35688 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 0.204, "high": 0.2048, "low": 0.1986, "close": 0.2011, "volume": 123910.2, "close_time": 1776207599999, "quote_volume": 24812.36687, "trades": 581, "taker_buy_base": 31019.5, "taker_buy_quote": 6218.94012 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 0.2013, "high": 0.2021, "low": 0.2003, "close": 0.2012, "volume": 37140.2, "close_time": 1776211199999, "quote_volume": 7466.02319, "trades": 156, "taker_buy_base": 19393.8, "taker_buy_quote": 3899.34587 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.201, "high": 0.2014, "low": 0.1989, "close": 0.1996, "volume": 16286.9, "close_time": 1776214799999, "quote_volume": 3251.45407, "trades": 148, "taker_buy_base": 5976.5, "taker_buy_quote": 1192.25858 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 0.1997, "high": 0.2038, "low": 0.1997, "close": 0.2038, "volume": 22287.1, "close_time": 1776218399999, "quote_volume": 4511.70495, "trades": 194, "taker_buy_base": 14244.2, "taker_buy_quote": 2883.13298 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 0.2039, "high": 0.2052, "low": 0.2011, "close": 0.2044, "volume": 37516.0, "close_time": 1776221999999, "quote_volume": 7625.45081, "trades": 277, "taker_buy_base": 20551.3, "taker_buy_quote": 4179.94212 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 0.2045, "high": 0.2089, "low": 0.2038, "close": 0.2083, "volume": 98248.8, "close_time": 1776225599999, "quote_volume": 20275.08388, "trades": 419, "taker_buy_base": 54262.5, "taker_buy_quote": 11203.63424 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.2085, "high": 0.2091, "low": 0.2042, "close": 0.2059, "volume": 125205.6, "close_time": 1776229199999, "quote_volume": 25774.23097, "trades": 509, "taker_buy_base": 24052.4, "taker_buy_quote": 4966.47279 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 0.2059, "high": 0.2062, "low": 0.2029, "close": 0.2057, "volume": 58785.2, "close_time": 1776232799999, "quote_volume": 12011.96981, "trades": 271, "taker_buy_base": 17719.2, "taker_buy_quote": 3621.99683 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 0.2058, "high": 0.2058, "low": 0.2016, "close": 0.2016, "volume": 36187.3, "close_time": 1776236399999, "quote_volume": 7329.09632, "trades": 219, "taker_buy_base": 19193.8, "taker_buy_quote": 3885.44274 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 0.2018, "high": 0.202, "low": 0.2007, "close": 0.2007, "volume": 35699.4, "close_time": 1776239999999, "quote_volume": 7189.11185, "trades": 172, "taker_buy_base": 13986.9, "taker_buy_quote": 2816.54491 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.2006, "high": 0.2037, "low": 0.1987, "close": 0.2019, "volume": 86994.1, "close_time": 1776243599999, "quote_volume": 17526.26821, "trades": 354, "taker_buy_base": 25121.4, "taker_buy_quote": 5057.59466 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 0.2019, "high": 0.2052, "low": 0.2017, "close": 0.2048, "volume": 49478.2, "close_time": 1776247199999, "quote_volume": 10057.39363, "trades": 203, "taker_buy_base": 26065.1, "taker_buy_quote": 5291.6138 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 0.2047, "high": 0.2051, "low": 0.203, "close": 0.2041, "volume": 27752.4, "close_time": 1776250799999, "quote_volume": 5656.2829, "trades": 231, "taker_buy_base": 15808.0, "taker_buy_quote": 3220.38414 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 0.2042, "high": 0.2052, "low": 0.202, "close": 0.2031, "volume": 60024.5, "close_time": 1776254399999, "quote_volume": 12237.06849, "trades": 241, "taker_buy_base": 24284.1, "taker_buy_quote": 4951.41957 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.203, "high": 0.2039, "low": 0.2011, "close": 0.2039, "volume": 58623.2, "close_time": 1776257999999, "quote_volume": 11863.66795, "trades": 222, "taker_buy_base": 24029.6, "taker_buy_quote": 4877.40336 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 0.2039, "high": 0.2044, "low": 0.2021, "close": 0.2044, "volume": 20452.9, "close_time": 1776261599999, "quote_volume": 4158.45345, "trades": 157, "taker_buy_base": 6880.2, "taker_buy_quote": 1399.13303 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 0.2044, "high": 0.2058, "low": 0.2031, "close": 0.2044, "volume": 96324.7, "close_time": 1776265199999, "quote_volume": 19697.34266, "trades": 484, "taker_buy_base": 48958.6, "taker_buy_quote": 10014.89661 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 0.2045, "high": 0.2045, "low": 0.1998, "close": 0.2007, "volume": 100745.4, "close_time": 1776268799999, "quote_volume": 20210.48718, "trades": 274, "taker_buy_base": 43598.1, "taker_buy_quote": 8738.76505 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.2006, "high": 0.2028, "low": 0.2003, "close": 0.2009, "volume": 15496.0, "close_time": 1776272399999, "quote_volume": 3122.83632, "trades": 157, "taker_buy_base": 6506.0, "taker_buy_quote": 1311.63572 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 0.2011, "high": 0.2015, "low": 0.1993, "close": 0.1994, "volume": 36836.8, "close_time": 1776275999999, "quote_volume": 7386.67582, "trades": 170, "taker_buy_base": 17377.0, "taker_buy_quote": 3485.94515 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 0.1994, "high": 0.2011, "low": 0.1985, "close": 0.1985, "volume": 59354.5, "close_time": 1776279599999, "quote_volume": 11873.25161, "trades": 205, "taker_buy_base": 41389.2, "taker_buy_quote": 8289.20147 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 0.1989, "high": 0.2039, "low": 0.1986, "close": 0.2018, "volume": 52077.2, "close_time": 1776283199999, "quote_volume": 10464.4624, "trades": 237, "taker_buy_base": 30849.6, "taker_buy_quote": 6191.97169 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.2016, "high": 0.2024, "low": 0.2008, "close": 0.2019, "volume": 13802.8, "close_time": 1776286799999, "quote_volume": 2780.97689, "trades": 107, "taker_buy_base": 6216.0, "taker_buy_quote": 1252.2556 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 0.2019, "high": 0.2029, "low": 0.2007, "close": 0.2026, "volume": 28299.6, "close_time": 1776290399999, "quote_volume": 5703.44966, "trades": 126, "taker_buy_base": 15208.3, "taker_buy_quote": 3063.26521 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 0.2029, "high": 0.204, "low": 0.2012, "close": 0.2035, "volume": 106521.1, "close_time": 1776293999999, "quote_volume": 21575.18556, "trades": 342, "taker_buy_base": 19620.0, "taker_buy_quote": 3984.00307 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 0.2035, "high": 0.2036, "low": 0.2014, "close": 0.202, "volume": 27978.9, "close_time": 1776297599999, "quote_volume": 5667.16493, "trades": 150, "taker_buy_base": 7191.8, "taker_buy_quote": 1456.65164 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.2023, "high": 0.2055, "low": 0.2011, "close": 0.2039, "volume": 64363.4, "close_time": 1776301199999, "quote_volume": 13072.02257, "trades": 302, "taker_buy_base": 14264.4, "taker_buy_quote": 2902.79978 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 0.204, "high": 0.2089, "low": 0.2031, "close": 0.2053, "volume": 33068.8, "close_time": 1776304799999, "quote_volume": 6819.13097, "trades": 310, "taker_buy_base": 15863.4, "taker_buy_quote": 3269.07325 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 0.2055, "high": 0.2084, "low": 0.2055, "close": 0.2057, "volume": 60764.4, "close_time": 1776308399999, "quote_volume": 12563.7014, "trades": 283, "taker_buy_base": 30692.3, "taker_buy_quote": 6351.26023 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 0.2056, "high": 0.2087, "low": 0.2056, "close": 0.2068, "volume": 32173.0, "close_time": 1776311999999, "quote_volume": 6671.03044, "trades": 209, "taker_buy_base": 14574.2, "taker_buy_quote": 3020.74249 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.2065, "high": 0.2072, "low": 0.2051, "close": 0.2067, "volume": 48285.1, "close_time": 1776315599999, "quote_volume": 9958.94826, "trades": 189, "taker_buy_base": 31435.4, "taker_buy_quote": 6483.25691 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 0.2065, "high": 0.2112, "low": 0.2059, "close": 0.2112, "volume": 111586.6, "close_time": 1776319199999, "quote_volume": 23309.62015, "trades": 461, "taker_buy_base": 73532.6, "taker_buy_quote": 15360.40288 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 0.211, "high": 0.217, "low": 0.2086, "close": 0.2154, "volume": 400495.6, "close_time": 1776322799999, "quote_volume": 85460.59822, "trades": 1263, "taker_buy_base": 149462.6, "taker_buy_quote": 31971.39137 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 0.2157, "high": 0.2186, "low": 0.2135, "close": 0.2139, "volume": 310737.9, "close_time": 1776326399999, "quote_volume": 66956.54725, "trades": 1105, "taker_buy_base": 93131.3, "taker_buy_quote": 20092.96688 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.2139, "high": 0.2249, "low": 0.2129, "close": 0.219, "volume": 768299.3, "close_time": 1776329999999, "quote_volume": 168659.74722, "trades": 2928, "taker_buy_base": 434729.5, "taker_buy_quote": 95509.6684 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 0.2189, "high": 0.226, "low": 0.2179, "close": 0.2209, "volume": 260273.8, "close_time": 1776333599999, "quote_volume": 57959.57934, "trades": 1182, "taker_buy_base": 119443.2, "taker_buy_quote": 26672.83661 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 0.2209, "high": 0.2281, "low": 0.2185, "close": 0.2268, "volume": 250220.0, "close_time": 1776337199999, "quote_volume": 56023.58763, "trades": 1385, "taker_buy_base": 102164.0, "taker_buy_quote": 22875.86585 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 0.227, "high": 0.2277, "low": 0.2191, "close": 0.2216, "volume": 247587.3, "close_time": 1776340799999, "quote_volume": 55103.08802, "trades": 1176, "taker_buy_base": 87395.4, "taker_buy_quote": 19462.85748 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.2216, "high": 0.2248, "low": 0.2197, "close": 0.2248, "volume": 114119.5, "close_time": 1776344399999, "quote_volume": 25341.15483, "trades": 611, "taker_buy_base": 43386.5, "taker_buy_quote": 9616.96906 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 0.2249, "high": 0.2279, "low": 0.2172, "close": 0.2198, "volume": 160447.8, "close_time": 1776347999999, "quote_volume": 35675.37573, "trades": 712, "taker_buy_base": 53157.8, "taker_buy_quote": 11857.64498 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 0.2197, "high": 0.232, "low": 0.2189, "close": 0.2268, "volume": 368514.9, "close_time": 1776351599999, "quote_volume": 83055.67433, "trades": 1177, "taker_buy_base": 177582.1, "taker_buy_quote": 40017.03785 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 0.2265, "high": 0.2326, "low": 0.2235, "close": 0.2283, "volume": 386786.4, "close_time": 1776355199999, "quote_volume": 87680.47394, "trades": 1370, "taker_buy_base": 89797.0, "taker_buy_quote": 20448.919 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.2282, "high": 0.2312, "low": 0.2259, "close": 0.2288, "volume": 233135.2, "close_time": 1776358799999, "quote_volume": 53266.08197, "trades": 750, "taker_buy_base": 92170.1, "taker_buy_quote": 21120.00748 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 0.2287, "high": 0.231, "low": 0.2266, "close": 0.231, "volume": 109745.2, "close_time": 1776362399999, "quote_volume": 25089.68843, "trades": 415, "taker_buy_base": 64693.4, "taker_buy_quote": 14791.30156 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 0.2304, "high": 0.2353, "low": 0.2304, "close": 0.2345, "volume": 99840.2, "close_time": 1776365999999, "quote_volume": 23254.12845, "trades": 458, "taker_buy_base": 40766.2, "taker_buy_quote": 9494.40238 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 0.2348, "high": 0.2349, "low": 0.2296, "close": 0.2331, "volume": 129358.7, "close_time": 1776369599999, "quote_volume": 30026.07823, "trades": 417, "taker_buy_base": 40762.3, "taker_buy_quote": 9439.77704 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.233, "high": 0.2359, "low": 0.2309, "close": 0.2343, "volume": 140190.5, "close_time": 1776373199999, "quote_volume": 32748.13059, "trades": 604, "taker_buy_base": 80114.8, "taker_buy_quote": 18723.55399 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 0.2343, "high": 0.2394, "low": 0.2338, "close": 0.2388, "volume": 128225.2, "close_time": 1776376799999, "quote_volume": 30290.73114, "trades": 623, "taker_buy_base": 69652.7, "taker_buy_quote": 16470.35059 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 0.2387, "high": 0.242, "low": 0.2349, "close": 0.2375, "volume": 237116.5, "close_time": 1776380399999, "quote_volume": 56544.47623, "trades": 806, "taker_buy_base": 87612.7, "taker_buy_quote": 20955.53005 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 0.2378, "high": 0.2417, "low": 0.2359, "close": 0.2375, "volume": 132998.8, "close_time": 1776383999999, "quote_volume": 31727.13818, "trades": 516, "taker_buy_base": 73602.9, "taker_buy_quote": 17577.104 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.2377, "high": 0.2448, "low": 0.2342, "close": 0.2394, "volume": 538983.6, "close_time": 1776387599999, "quote_volume": 129217.7158, "trades": 1982, "taker_buy_base": 223263.7, "taker_buy_quote": 53605.08176 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 0.2393, "high": 0.2451, "low": 0.2361, "close": 0.2388, "volume": 127354.5, "close_time": 1776391199999, "quote_volume": 30636.05033, "trades": 936, "taker_buy_base": 43658.8, "taker_buy_quote": 10518.47507 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 0.2387, "high": 0.2401, "low": 0.2364, "close": 0.2367, "volume": 60877.1, "close_time": 1776394799999, "quote_volume": 14494.83293, "trades": 431, "taker_buy_base": 26741.0, "taker_buy_quote": 6373.79895 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 0.2367, "high": 0.238, "low": 0.2241, "close": 0.2252, "volume": 187515.5, "close_time": 1776398399999, "quote_volume": 43406.76056, "trades": 610, "taker_buy_base": 65059.2, "taker_buy_quote": 15195.67607 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.2253, "high": 0.2263, "low": 0.2178, "close": 0.2212, "volume": 515298.9, "close_time": 1776401999999, "quote_volume": 114338.67575, "trades": 1137, "taker_buy_base": 153414.2, "taker_buy_quote": 34113.69838 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 0.2208, "high": 0.2216, "low": 0.2182, "close": 0.2193, "volume": 108409.2, "close_time": 1776405599999, "quote_volume": 23853.11539, "trades": 411, "taker_buy_base": 66359.7, "taker_buy_quote": 14595.58218 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 0.2192, "high": 0.2221, "low": 0.2184, "close": 0.2201, "volume": 75291.1, "close_time": 1776409199999, "quote_volume": 16608.09383, "trades": 323, "taker_buy_base": 37786.7, "taker_buy_quote": 8327.46358 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 0.2204, "high": 0.2214, "low": 0.2184, "close": 0.2199, "volume": 95480.8, "close_time": 1776412799999, "quote_volume": 20981.09865, "trades": 281, "taker_buy_base": 51461.1, "taker_buy_quote": 11310.76427 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.2198, "high": 0.22, "low": 0.2164, "close": 0.2184, "volume": 102280.9, "close_time": 1776416399999, "quote_volume": 22331.31188, "trades": 345, "taker_buy_base": 63268.9, "taker_buy_quote": 13809.07574 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 0.2183, "high": 0.2202, "low": 0.2172, "close": 0.2181, "volume": 68173.3, "close_time": 1776419999999, "quote_volume": 14911.78246, "trades": 262, "taker_buy_base": 33378.8, "taker_buy_quote": 7300.00311 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 0.218, "high": 0.218, "low": 0.2137, "close": 0.217, "volume": 88286.2, "close_time": 1776423599999, "quote_volume": 19012.96474, "trades": 349, "taker_buy_base": 53722.6, "taker_buy_quote": 11561.29555 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 0.217, "high": 0.219, "low": 0.2149, "close": 0.2182, "volume": 63588.5, "close_time": 1776427199999, "quote_volume": 13805.99684, "trades": 226, "taker_buy_base": 19841.4, "taker_buy_quote": 4304.19556 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.2183, "high": 0.2203, "low": 0.2173, "close": 0.2193, "volume": 112833.6, "close_time": 1776430799999, "quote_volume": 24697.55515, "trades": 371, "taker_buy_base": 46931.5, "taker_buy_quote": 10281.02485 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 0.2192, "high": 0.2221, "low": 0.2182, "close": 0.2221, "volume": 77583.3, "close_time": 1776434399999, "quote_volume": 17088.50742, "trades": 404, "taker_buy_base": 24090.1, "taker_buy_quote": 5301.97838 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 0.2222, "high": 0.2241, "low": 0.2209, "close": 0.2226, "volume": 129446.0, "close_time": 1776437999999, "quote_volume": 28797.63978, "trades": 366, "taker_buy_base": 88101.7, "taker_buy_quote": 19608.46792 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 0.2228, "high": 0.2244, "low": 0.2206, "close": 0.2218, "volume": 254355.1, "close_time": 1776441599999, "quote_volume": 56604.98958, "trades": 396, "taker_buy_base": 132848.7, "taker_buy_quote": 29515.62855 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.2219, "high": 0.2257, "low": 0.2218, "close": 0.2241, "volume": 100520.3, "close_time": 1776445199999, "quote_volume": 22536.08067, "trades": 371, "taker_buy_base": 36766.7, "taker_buy_quote": 8243.56358 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 0.2242, "high": 0.2276, "low": 0.2222, "close": 0.2262, "volume": 153217.5, "close_time": 1776448799999, "quote_volume": 34400.56678, "trades": 313, "taker_buy_base": 48235.8, "taker_buy_quote": 10828.64727 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 0.2259, "high": 0.2279, "low": 0.2244, "close": 0.2271, "volume": 49387.4, "close_time": 1776452399999, "quote_volume": 11160.15767, "trades": 232, "taker_buy_base": 28396.9, "taker_buy_quote": 6414.48556 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 0.2271, "high": 0.2287, "low": 0.2254, "close": 0.2261, "volume": 97391.0, "close_time": 1776455999999, "quote_volume": 22111.84111, "trades": 267, "taker_buy_base": 43388.5, "taker_buy_quote": 9845.42871 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.2261, "high": 0.2305, "low": 0.226, "close": 0.2289, "volume": 59654.6, "close_time": 1776459599999, "quote_volume": 13605.13302, "trades": 256, "taker_buy_base": 31859.4, "taker_buy_quote": 7256.47117 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 0.229, "high": 0.2325, "low": 0.2285, "close": 0.2292, "volume": 113533.2, "close_time": 1776463199999, "quote_volume": 26121.20371, "trades": 316, "taker_buy_base": 83098.4, "taker_buy_quote": 19112.40987 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 0.2287, "high": 0.2292, "low": 0.225, "close": 0.2282, "volume": 179904.2, "close_time": 1776466799999, "quote_volume": 40710.26764, "trades": 351, "taker_buy_base": 58851.5, "taker_buy_quote": 13333.72557 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 0.2282, "high": 0.2282, "low": 0.223, "close": 0.2233, "volume": 76177.3, "close_time": 1776470399999, "quote_volume": 17132.3042, "trades": 216, "taker_buy_base": 11982.0, "taker_buy_quote": 2704.65241 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.2234, "high": 0.2358, "low": 0.2226, "close": 0.2239, "volume": 596825.7, "close_time": 1776473999999, "quote_volume": 136140.01148, "trades": 2070, "taker_buy_base": 357283.7, "taker_buy_quote": 81691.18903 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 0.2239, "high": 0.2258, "low": 0.2219, "close": 0.224, "volume": 53953.4, "close_time": 1776477599999, "quote_volume": 12069.12288, "trades": 340, "taker_buy_base": 10507.7, "taker_buy_quote": 2356.96016 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 0.2241, "high": 0.2244, "low": 0.2213, "close": 0.2222, "volume": 27990.2, "close_time": 1776481199999, "quote_volume": 6235.79437, "trades": 177, "taker_buy_base": 9657.6, "taker_buy_quote": 2150.78744 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 0.2221, "high": 0.2222, "low": 0.2189, "close": 0.2189, "volume": 65158.2, "close_time": 1776484799999, "quote_volume": 14369.40672, "trades": 218, "taker_buy_base": 21594.6, "taker_buy_quote": 4762.97526 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.219, "high": 0.2212, "low": 0.2189, "close": 0.2212, "volume": 104113.6, "close_time": 1776488399999, "quote_volume": 22897.05906, "trades": 319, "taker_buy_base": 28808.2, "taker_buy_quote": 6336.04652 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 0.2212, "high": 0.2222, "low": 0.2208, "close": 0.2211, "volume": 26361.4, "close_time": 1776491999999, "quote_volume": 5839.32686, "trades": 142, "taker_buy_base": 12833.9, "taker_buy_quote": 2841.17679 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 0.2211, "high": 0.2245, "low": 0.2187, "close": 0.2241, "volume": 115687.4, "close_time": 1776495599999, "quote_volume": 25582.23931, "trades": 404, "taker_buy_base": 32520.9, "taker_buy_quote": 7204.67897 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 0.2242, "high": 0.2274, "low": 0.2238, "close": 0.2247, "volume": 59457.2, "close_time": 1776499199999, "quote_volume": 13426.33839, "trades": 299, "taker_buy_base": 31267.0, "taker_buy_quote": 7067.73875 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.2247, "high": 0.2275, "low": 0.2237, "close": 0.225, "volume": 141298.9, "close_time": 1776502799999, "quote_volume": 31853.84467, "trades": 395, "taker_buy_base": 63607.6, "taker_buy_quote": 14362.42242 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 0.2249, "high": 0.2294, "low": 0.2242, "close": 0.2284, "volume": 108735.1, "close_time": 1776506399999, "quote_volume": 24715.68212, "trades": 387, "taker_buy_base": 62136.8, "taker_buy_quote": 14116.79261 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 0.2287, "high": 0.2297, "low": 0.2231, "close": 0.2235, "volume": 186773.7, "close_time": 1776509999999, "quote_volume": 42288.42433, "trades": 504, "taker_buy_base": 58325.7, "taker_buy_quote": 13207.93813 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 0.2234, "high": 0.2269, "low": 0.2215, "close": 0.225, "volume": 142564.9, "close_time": 1776513599999, "quote_volume": 31919.01737, "trades": 399, "taker_buy_base": 81359.2, "taker_buy_quote": 18228.64493 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.2251, "high": 0.2302, "low": 0.2251, "close": 0.2296, "volume": 171889.9, "close_time": 1776517199999, "quote_volume": 39196.40514, "trades": 579, "taker_buy_base": 123396.3, "taker_buy_quote": 28150.87248 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 0.2294, "high": 0.2343, "low": 0.2284, "close": 0.2332, "volume": 119607.6, "close_time": 1776520799999, "quote_volume": 27690.56499, "trades": 494, "taker_buy_base": 65593.9, "taker_buy_quote": 15202.18754 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 0.2335, "high": 0.2343, "low": 0.2305, "close": 0.2323, "volume": 85110.8, "close_time": 1776524399999, "quote_volume": 19772.1241, "trades": 487, "taker_buy_base": 23298.8, "taker_buy_quote": 5414.2972 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 0.2323, "high": 0.2358, "low": 0.2298, "close": 0.2352, "volume": 127919.1, "close_time": 1776527999999, "quote_volume": 29915.26648, "trades": 373, "taker_buy_base": 67749.7, "taker_buy_quote": 15856.45005 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.2349, "high": 0.2401, "low": 0.2338, "close": 0.238, "volume": 249727.2, "close_time": 1776531599999, "quote_volume": 59446.71979, "trades": 805, "taker_buy_base": 144994.6, "taker_buy_quote": 34522.30153 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 0.2376, "high": 0.2423, "low": 0.236, "close": 0.241, "volume": 207216.2, "close_time": 1776535199999, "quote_volume": 49504.4183, "trades": 747, "taker_buy_base": 97710.4, "taker_buy_quote": 23373.90743 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 0.2414, "high": 0.2447, "low": 0.2377, "close": 0.2417, "volume": 431457.0, "close_time": 1776538799999, "quote_volume": 104068.50213, "trades": 1286, "taker_buy_base": 221889.6, "taker_buy_quote": 53544.13499 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 0.2414, "high": 0.2479, "low": 0.2405, "close": 0.2464, "volume": 712874.1, "close_time": 1776542399999, "quote_volume": 174363.50268, "trades": 1811, "taker_buy_base": 330834.3, "taker_buy_quote": 80978.17415 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.2465, "high": 0.2507, "low": 0.2432, "close": 0.2468, "volume": 556572.8, "close_time": 1776545999999, "quote_volume": 137573.10401, "trades": 2763, "taker_buy_base": 247458.8, "taker_buy_quote": 61300.87248 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 0.2467, "high": 0.2541, "low": 0.2454, "close": 0.2523, "volume": 542557.2, "close_time": 1776549599999, "quote_volume": 136087.34151, "trades": 1414, "taker_buy_base": 217865.7, "taker_buy_quote": 54734.33491 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 0.2528, "high": 0.2604, "low": 0.2482, "close": 0.2596, "volume": 393868.0, "close_time": 1776553199999, "quote_volume": 99949.16719, "trades": 1326, "taker_buy_base": 167962.4, "taker_buy_quote": 42556.70027 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 0.2594, "high": 0.2618, "low": 0.254, "close": 0.2566, "volume": 520378.8, "close_time": 1776556799999, "quote_volume": 133951.50075, "trades": 1958, "taker_buy_base": 190702.4, "taker_buy_quote": 49227.28343 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.2565, "high": 0.2649, "low": 0.2479, "close": 0.2613, "volume": 1284136.3, "close_time": 1776560399999, "quote_volume": 331276.91824, "trades": 3940, "taker_buy_base": 494282.7, "taker_buy_quote": 127871.05527 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 0.2611, "high": 0.2811, "low": 0.2362, "close": 0.252, "volume": 1775249.8, "close_time": 1776563999999, "quote_volume": 466962.10676, "trades": 6040, "taker_buy_base": 844013.6, "taker_buy_quote": 223514.18695 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 0.2523, "high": 0.26, "low": 0.2451, "close": 0.2498, "volume": 502510.5, "close_time": 1776567599999, "quote_volume": 126675.22807, "trades": 2206, "taker_buy_base": 265314.4, "taker_buy_quote": 67122.95092 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 0.2502, "high": 0.2507, "low": 0.2392, "close": 0.245, "volume": 414684.8, "close_time": 1776571199999, "quote_volume": 101696.88831, "trades": 1444, "taker_buy_base": 267791.6, "taker_buy_quote": 65608.01521 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.2454, "high": 0.2466, "low": 0.2385, "close": 0.2448, "volume": 151383.0, "close_time": 1776574799999, "quote_volume": 36732.61173, "trades": 924, "taker_buy_base": 98495.1, "taker_buy_quote": 23900.05093 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 0.2451, "high": 0.2483, "low": 0.2338, "close": 0.2399, "volume": 408180.4, "close_time": 1776578399999, "quote_volume": 98002.61751, "trades": 1205, "taker_buy_base": 114573.4, "taker_buy_quote": 27462.64587 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 0.239, "high": 0.2393, "low": 0.2356, "close": 0.2377, "volume": 212821.8, "close_time": 1776581999999, "quote_volume": 50534.69255, "trades": 722, "taker_buy_base": 107252.6, "taker_buy_quote": 25482.37253 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 0.2378, "high": 0.2409, "low": 0.2362, "close": 0.238, "volume": 199356.9, "close_time": 1776585599999, "quote_volume": 47383.97065, "trades": 909, "taker_buy_base": 125548.7, "taker_buy_quote": 29838.10753 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.2379, "high": 0.2489, "low": 0.2366, "close": 0.248, "volume": 392863.2, "close_time": 1776589199999, "quote_volume": 95759.69551, "trades": 1197, "taker_buy_base": 203375.9, "taker_buy_quote": 49560.63052 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 0.2477, "high": 0.2549, "low": 0.2434, "close": 0.2534, "volume": 566014.4, "close_time": 1776592799999, "quote_volume": 140743.34472, "trades": 1875, "taker_buy_base": 207135.2, "taker_buy_quote": 51698.17339 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 0.2532, "high": 0.2565, "low": 0.2492, "close": 0.2507, "volume": 452454.4, "close_time": 1776596399999, "quote_volume": 114625.2988, "trades": 1554, "taker_buy_base": 211079.9, "taker_buy_quote": 53592.75231 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 0.2513, "high": 0.256, "low": 0.2482, "close": 0.2551, "volume": 266690.7, "close_time": 1776599999999, "quote_volume": 67173.61056, "trades": 1000, "taker_buy_base": 141724.4, "taker_buy_quote": 35715.59331 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.2553, "high": 0.2637, "low": 0.255, "close": 0.263, "volume": 526203.0, "close_time": 1776603599999, "quote_volume": 136461.07455, "trades": 1794, "taker_buy_base": 280592.5, "taker_buy_quote": 72936.4987 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 0.2631, "high": 0.2727, "low": 0.2607, "close": 0.2672, "volume": 674849.5, "close_time": 1776607199999, "quote_volume": 179735.26334, "trades": 2275, "taker_buy_base": 384890.9, "taker_buy_quote": 102518.46789 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 0.267, "high": 0.2784, "low": 0.2636, "close": 0.266, "volume": 601624.8, "close_time": 1776610799999, "quote_volume": 162407.27499, "trades": 2415, "taker_buy_base": 281738.3, "taker_buy_quote": 76311.22448 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 0.2662, "high": 0.271, "low": 0.26, "close": 0.2667, "volume": 485490.1, "close_time": 1776614399999, "quote_volume": 128632.65229, "trades": 2077, "taker_buy_base": 215894.1, "taker_buy_quote": 57273.62919 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.2668, "high": 0.27, "low": 0.2614, "close": 0.2649, "volume": 276018.4, "close_time": 1776617999999, "quote_volume": 73159.78946, "trades": 1413, "taker_buy_base": 108265.0, "taker_buy_quote": 28687.70705 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 0.2648, "high": 0.2656, "low": 0.2576, "close": 0.2586, "volume": 349587.7, "close_time": 1776621599999, "quote_volume": 90745.85596, "trades": 1166, "taker_buy_base": 229126.7, "taker_buy_quote": 59374.1334 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 0.2584, "high": 0.2629, "low": 0.2525, "close": 0.2616, "volume": 257655.0, "close_time": 1776625199999, "quote_volume": 66270.02181, "trades": 1244, "taker_buy_base": 124482.0, "taker_buy_quote": 32123.78065 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 0.2617, "high": 0.2676, "low": 0.2617, "close": 0.2639, "volume": 106915.1, "close_time": 1776628799999, "quote_volume": 28335.25849, "trades": 852, "taker_buy_base": 42650.5, "taker_buy_quote": 11294.92559 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.2637, "high": 0.2682, "low": 0.2625, "close": 0.2679, "volume": 130270.7, "close_time": 1776632399999, "quote_volume": 34596.45011, "trades": 791, "taker_buy_base": 89845.7, "taker_buy_quote": 23861.72495 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 0.2678, "high": 0.2704, "low": 0.2629, "close": 0.2639, "volume": 120341.0, "close_time": 1776635999999, "quote_volume": 32193.80494, "trades": 794, "taker_buy_base": 49438.7, "taker_buy_quote": 13252.79491 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 0.2638, "high": 0.2659, "low": 0.2581, "close": 0.2641, "volume": 216201.7, "close_time": 1776639599999, "quote_volume": 56549.41202, "trades": 929, "taker_buy_base": 114853.4, "taker_buy_quote": 30037.50637 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 0.264, "high": 0.267, "low": 0.2617, "close": 0.2649, "volume": 97135.2, "close_time": 1776643199999, "quote_volume": 25665.35196, "trades": 590, "taker_buy_base": 37093.5, "taker_buy_quote": 9809.14624 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.2651, "high": 0.2677, "low": 0.2559, "close": 0.2618, "volume": 190439.0, "close_time": 1776646799999, "quote_volume": 49498.45292, "trades": 923, "taker_buy_base": 106397.6, "taker_buy_quote": 27657.54988 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 0.2619, "high": 0.2748, "low": 0.2611, "close": 0.2741, "volume": 125260.5, "close_time": 1776650399999, "quote_volume": 33394.76441, "trades": 844, "taker_buy_base": 67443.6, "taker_buy_quote": 18024.79673 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 0.274, "high": 0.2923, "low": 0.274, "close": 0.2916, "volume": 618277.9, "close_time": 1776653999999, "quote_volume": 175160.49029, "trades": 2728, "taker_buy_base": 381642.4, "taker_buy_quote": 108138.39488 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 0.2921, "high": 0.2989, "low": 0.2868, "close": 0.2927, "volume": 396108.8, "close_time": 1776657599999, "quote_volume": 116373.3701, "trades": 2719, "taker_buy_base": 141349.9, "taker_buy_quote": 41576.27699 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.2924, "high": 0.2964, "low": 0.2862, "close": 0.2936, "volume": 212828.6, "close_time": 1776661199999, "quote_volume": 62122.45866, "trades": 1825, "taker_buy_base": 93493.0, "taker_buy_quote": 27297.98683 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 0.2938, "high": 0.2986, "low": 0.2789, "close": 0.2807, "volume": 426520.5, "close_time": 1776664799999, "quote_volume": 122781.55441, "trades": 2101, "taker_buy_base": 168538.1, "taker_buy_quote": 48754.81436 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 0.2809, "high": 0.2871, "low": 0.2785, "close": 0.2846, "volume": 235809.1, "close_time": 1776668399999, "quote_volume": 66965.11594, "trades": 1451, "taker_buy_base": 135324.0, "taker_buy_quote": 38450.4285 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 0.2857, "high": 0.2863, "low": 0.2764, "close": 0.2831, "volume": 337246.6, "close_time": 1776671999999, "quote_volume": 94812.37283, "trades": 1537, "taker_buy_base": 161633.5, "taker_buy_quote": 45513.44796 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.2826, "high": 0.2831, "low": 0.2707, "close": 0.2751, "volume": 412182.5, "close_time": 1776675599999, "quote_volume": 113953.85519, "trades": 1102, "taker_buy_base": 243816.3, "taker_buy_quote": 67479.21416 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 0.2752, "high": 0.277, "low": 0.2659, "close": 0.2697, "volume": 314114.5, "close_time": 1776679199999, "quote_volume": 85111.77919, "trades": 1386, "taker_buy_base": 109773.1, "taker_buy_quote": 29776.39792 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 0.2698, "high": 0.2745, "low": 0.2664, "close": 0.2696, "volume": 161343.3, "close_time": 1776682799999, "quote_volume": 43699.57266, "trades": 841, "taker_buy_base": 80860.7, "taker_buy_quote": 21848.07688 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 0.2697, "high": 0.2709, "low": 0.2617, "close": 0.2643, "volume": 208176.4, "close_time": 1776686399999, "quote_volume": 55524.41559, "trades": 822, "taker_buy_base": 78239.0, "taker_buy_quote": 20883.29514 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.2641, "high": 0.269, "low": 0.2614, "close": 0.2621, "volume": 131840.7, "close_time": 1776689999999, "quote_volume": 34918.87914, "trades": 746, "taker_buy_base": 59276.8, "taker_buy_quote": 15718.29261 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 0.2622, "high": 0.2622, "low": 0.2575, "close": 0.2592, "volume": 227475.6, "close_time": 1776693599999, "quote_volume": 59036.27161, "trades": 814, "taker_buy_base": 122619.2, "taker_buy_quote": 31816.53161 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 0.2591, "high": 0.2685, "low": 0.2584, "close": 0.2631, "volume": 164535.2, "close_time": 1776697199999, "quote_volume": 43438.37664, "trades": 816, "taker_buy_base": 84601.4, "taker_buy_quote": 22371.71182 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 0.2632, "high": 0.2639, "low": 0.2598, "close": 0.2629, "volume": 229978.7, "close_time": 1776700799999, "quote_volume": 60376.59599, "trades": 1049, "taker_buy_base": 158554.3, "taker_buy_quote": 41649.26146 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.2631, "high": 0.2665, "low": 0.2622, "close": 0.2637, "volume": 123466.8, "close_time": 1776704399999, "quote_volume": 32623.01861, "trades": 654, "taker_buy_base": 56024.6, "taker_buy_quote": 14808.6111 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 0.2639, "high": 0.2674, "low": 0.262, "close": 0.265, "volume": 145976.6, "close_time": 1776707999999, "quote_volume": 38814.16841, "trades": 568, "taker_buy_base": 45192.3, "taker_buy_quote": 12027.16104 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 0.265, "high": 0.2698, "low": 0.265, "close": 0.2691, "volume": 73177.5, "close_time": 1776711599999, "quote_volume": 19571.55243, "trades": 498, "taker_buy_base": 44025.3, "taker_buy_quote": 11772.36946 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 0.2692, "high": 0.2711, "low": 0.2623, "close": 0.2629, "volume": 168412.0, "close_time": 1776715199999, "quote_volume": 44869.87489, "trades": 596, "taker_buy_base": 77260.3, "taker_buy_quote": 20552.44607 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.2628, "high": 0.2658, "low": 0.261, "close": 0.261, "volume": 63404.2, "close_time": 1776718799999, "quote_volume": 16680.59135, "trades": 471, "taker_buy_base": 28582.1, "taker_buy_quote": 7527.73142 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 0.2611, "high": 0.2617, "low": 0.2572, "close": 0.2608, "volume": 123199.0, "close_time": 1776722399999, "quote_volume": 31957.49284, "trades": 341, "taker_buy_base": 66867.4, "taker_buy_quote": 17346.82672 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 0.2613, "high": 0.2636, "low": 0.2607, "close": 0.2619, "volume": 70494.3, "close_time": 1776725999999, "quote_volume": 18478.33984, "trades": 391, "taker_buy_base": 46707.1, "taker_buy_quote": 12242.48762 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 0.2618, "high": 0.2628, "low": 0.2581, "close": 0.2589, "volume": 74112.5, "close_time": 1776729599999, "quote_volume": 19230.31205, "trades": 465, "taker_buy_base": 23820.0, "taker_buy_quote": 6180.51143 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.2591, "high": 0.2656, "low": 0.2431, "close": 0.2506, "volume": 609875.6, "close_time": 1776733199999, "quote_volume": 154220.81067, "trades": 2602, "taker_buy_base": 277391.4, "taker_buy_quote": 70853.43327 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 0.2505, "high": 0.2574, "low": 0.2488, "close": 0.2559, "volume": 121972.3, "close_time": 1776736799999, "quote_volume": 30938.99358, "trades": 760, "taker_buy_base": 61391.9, "taker_buy_quote": 15623.15257 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 0.256, "high": 0.2579, "low": 0.2522, "close": 0.2545, "volume": 46376.4, "close_time": 1776740399999, "quote_volume": 11797.98533, "trades": 499, "taker_buy_base": 22329.0, "taker_buy_quote": 5683.60219 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 0.2546, "high": 0.2554, "low": 0.2495, "close": 0.2511, "volume": 52683.0, "close_time": 1776743999999, "quote_volume": 13266.24092, "trades": 423, "taker_buy_base": 18111.1, "taker_buy_quote": 4577.91244 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.251, "high": 0.251, "low": 0.2471, "close": 0.2484, "volume": 126207.8, "close_time": 1776747599999, "quote_volume": 31376.26004, "trades": 310, "taker_buy_base": 24693.6, "taker_buy_quote": 6152.09685 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 0.2485, "high": 0.257, "low": 0.2485, "close": 0.2542, "volume": 125478.1, "close_time": 1776751199999, "quote_volume": 31718.18055, "trades": 528, "taker_buy_base": 86250.6, "taker_buy_quote": 21779.0811 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 0.2544, "high": 0.2557, "low": 0.2516, "close": 0.2521, "volume": 62956.5, "close_time": 1776754799999, "quote_volume": 15938.00868, "trades": 406, "taker_buy_base": 35752.7, "taker_buy_quote": 9060.38393 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 0.252, "high": 0.2558, "low": 0.2507, "close": 0.2509, "volume": 105075.6, "close_time": 1776758399999, "quote_volume": 26480.30425, "trades": 266, "taker_buy_base": 14778.2, "taker_buy_quote": 3738.69608 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.2507, "high": 0.2524, "low": 0.2487, "close": 0.2518, "volume": 61503.6, "close_time": 1776761999999, "quote_volume": 15415.59657, "trades": 344, "taker_buy_base": 37050.8, "taker_buy_quote": 9294.73888 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 0.2521, "high": 0.2558, "low": 0.2519, "close": 0.2522, "volume": 89038.8, "close_time": 1776765599999, "quote_volume": 22550.22663, "trades": 375, "taker_buy_base": 27669.4, "taker_buy_quote": 7014.44768 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 0.2521, "high": 0.2532, "low": 0.2508, "close": 0.2519, "volume": 49654.7, "close_time": 1776769199999, "quote_volume": 12501.0553, "trades": 246, "taker_buy_base": 34556.5, "taker_buy_quote": 8697.32102 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 0.2518, "high": 0.2531, "low": 0.2497, "close": 0.2513, "volume": 69815.7, "close_time": 1776772799999, "quote_volume": 17540.60687, "trades": 302, "taker_buy_base": 41184.1, "taker_buy_quote": 10348.01413 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.2515, "high": 0.2516, "low": 0.2465, "close": 0.2476, "volume": 114690.3, "close_time": 1776776399999, "quote_volume": 28507.37993, "trades": 382, "taker_buy_base": 54327.9, "taker_buy_quote": 13522.39179 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 0.2474, "high": 0.2477, "low": 0.2386, "close": 0.2398, "volume": 332416.2, "close_time": 1776779999999, "quote_volume": 80663.61922, "trades": 686, "taker_buy_base": 99491.8, "taker_buy_quote": 24007.9627 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 0.24, "high": 0.2425, "low": 0.2386, "close": 0.2412, "volume": 134664.4, "close_time": 1776783599999, "quote_volume": 32328.57402, "trades": 381, "taker_buy_base": 32205.7, "taker_buy_quote": 7754.42394 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 0.2415, "high": 0.2436, "low": 0.2404, "close": 0.2415, "volume": 115030.9, "close_time": 1776787199999, "quote_volume": 27851.24761, "trades": 392, "taker_buy_base": 65520.3, "taker_buy_quote": 15868.58694 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.2414, "high": 0.2445, "low": 0.2414, "close": 0.2419, "volume": 41048.1, "close_time": 1776790799999, "quote_volume": 9976.34929, "trades": 276, "taker_buy_base": 26378.2, "taker_buy_quote": 6418.63045 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 0.2419, "high": 0.2423, "low": 0.2369, "close": 0.238, "volume": 106485.2, "close_time": 1776794399999, "quote_volume": 25473.14056, "trades": 398, "taker_buy_base": 43959.9, "taker_buy_quote": 10508.63196 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 0.2383, "high": 0.2383, "low": 0.235, "close": 0.2375, "volume": 398525.2, "close_time": 1776797999999, "quote_volume": 94271.76778, "trades": 556, "taker_buy_base": 138704.2, "taker_buy_quote": 32843.603 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 0.2378, "high": 0.2392, "low": 0.2347, "close": 0.236, "volume": 165334.4, "close_time": 1776801599999, "quote_volume": 39198.55815, "trades": 377, "taker_buy_base": 54280.4, "taker_buy_quote": 12881.58921 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.236, "high": 0.2418, "low": 0.2327, "close": 0.2394, "volume": 374949.6, "close_time": 1776805199999, "quote_volume": 88826.27517, "trades": 607, "taker_buy_base": 215020.2, "taker_buy_quote": 51093.37893 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 0.2397, "high": 0.2418, "low": 0.2392, "close": 0.2411, "volume": 186072.2, "close_time": 1776808799999, "quote_volume": 44799.13896, "trades": 311, "taker_buy_base": 114021.3, "taker_buy_quote": 27456.02621 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 0.2414, "high": 0.2456, "low": 0.2414, "close": 0.2426, "volume": 110616.5, "close_time": 1776812399999, "quote_volume": 26960.23614, "trades": 296, "taker_buy_base": 53805.2, "taker_buy_quote": 13110.48622 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 0.2427, "high": 0.2499, "low": 0.2427, "close": 0.2486, "volume": 173805.5, "close_time": 1776815999999, "quote_volume": 42890.06612, "trades": 495, "taker_buy_base": 108351.1, "taker_buy_quote": 26719.70511 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.2486, "high": 0.2511, "low": 0.242, "close": 0.2428, "volume": 442171.9, "close_time": 1776819599999, "quote_volume": 108798.26675, "trades": 783, "taker_buy_base": 118378.2, "taker_buy_quote": 29090.38706 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 0.2431, "high": 0.2459, "low": 0.2412, "close": 0.245, "volume": 135106.6, "close_time": 1776823199999, "quote_volume": 32771.7175, "trades": 332, "taker_buy_base": 58225.3, "taker_buy_quote": 14124.21788 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 0.2451, "high": 0.2546, "low": 0.2451, "close": 0.2535, "volume": 114573.7, "close_time": 1776826799999, "quote_volume": 28778.38877, "trades": 656, "taker_buy_base": 68131.1, "taker_buy_quote": 17093.55357 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 0.2534, "high": 0.259, "low": 0.2501, "close": 0.2588, "volume": 110727.2, "close_time": 1776830399999, "quote_volume": 28223.96494, "trades": 719, "taker_buy_base": 73729.6, "taker_buy_quote": 18848.54548 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.2588, "high": 0.2598, "low": 0.2538, "close": 0.2573, "volume": 196710.4, "close_time": 1776833999999, "quote_volume": 50588.4926, "trades": 1067, "taker_buy_base": 77424.9, "taker_buy_quote": 19936.70896 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 0.2574, "high": 0.2606, "low": 0.2559, "close": 0.2579, "volume": 206091.7, "close_time": 1776837599999, "quote_volume": 53234.08329, "trades": 662, "taker_buy_base": 126710.2, "taker_buy_quote": 32767.40417 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 0.2581, "high": 0.2592, "low": 0.2547, "close": 0.2579, "volume": 105490.1, "close_time": 1776841199999, "quote_volume": 27133.75241, "trades": 423, "taker_buy_base": 48428.7, "taker_buy_quote": 12483.71926 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 0.2579, "high": 0.2581, "low": 0.2515, "close": 0.2516, "volume": 127809.7, "close_time": 1776844799999, "quote_volume": 32372.55785, "trades": 469, "taker_buy_base": 42776.6, "taker_buy_quote": 10846.78442 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.2519, "high": 0.2528, "low": 0.2483, "close": 0.249, "volume": 245328.5, "close_time": 1776848399999, "quote_volume": 61251.00375, "trades": 499, "taker_buy_base": 63576.8, "taker_buy_quote": 15915.58246 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 0.249, "high": 0.249, "low": 0.2452, "close": 0.2486, "volume": 133552.1, "close_time": 1776851999999, "quote_volume": 33040.18365, "trades": 441, "taker_buy_base": 54898.5, "taker_buy_quote": 13579.13004 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 0.2487, "high": 0.251, "low": 0.2474, "close": 0.2505, "volume": 75608.8, "close_time": 1776855599999, "quote_volume": 18826.46062, "trades": 360, "taker_buy_base": 50021.8, "taker_buy_quote": 12457.08692 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 0.2505, "high": 0.2522, "low": 0.2473, "close": 0.2485, "volume": 107957.9, "close_time": 1776859199999, "quote_volume": 27014.5243, "trades": 453, "taker_buy_base": 43635.1, "taker_buy_quote": 10919.43645 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.2489, "high": 0.2499, "low": 0.2443, "close": 0.2458, "volume": 140199.3, "close_time": 1776862799999, "quote_volume": 34599.90463, "trades": 429, "taker_buy_base": 68875.9, "taker_buy_quote": 17018.20327 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 0.246, "high": 0.2492, "low": 0.2451, "close": 0.2482, "volume": 292399.0, "close_time": 1776866399999, "quote_volume": 72398.86992, "trades": 553, "taker_buy_base": 154295.9, "taker_buy_quote": 38244.34599 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 0.2483, "high": 0.2488, "low": 0.2468, "close": 0.2487, "volume": 67205.2, "close_time": 1776869999999, "quote_volume": 16647.58855, "trades": 270, "taker_buy_base": 30518.2, "taker_buy_quote": 7562.91162 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 0.2489, "high": 0.2556, "low": 0.2481, "close": 0.2543, "volume": 185332.0, "close_time": 1776873599999, "quote_volume": 46636.66044, "trades": 709, "taker_buy_base": 147984.6, "taker_buy_quote": 37273.53301 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.2549, "high": 0.2549, "low": 0.2503, "close": 0.2524, "volume": 242724.8, "close_time": 1776877199999, "quote_volume": 61400.39302, "trades": 770, "taker_buy_base": 50498.5, "taker_buy_quote": 12747.1848 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 0.2523, "high": 0.26, "low": 0.252, "close": 0.2543, "volume": 151362.5, "close_time": 1776880799999, "quote_volume": 38687.49995, "trades": 553, "taker_buy_base": 79087.8, "taker_buy_quote": 20235.66239 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 0.2545, "high": 0.2551, "low": 0.2516, "close": 0.2516, "volume": 113560.9, "close_time": 1776884399999, "quote_volume": 28774.19013, "trades": 401, "taker_buy_base": 57050.0, "taker_buy_quote": 14480.91723 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 0.2519, "high": 0.2537, "low": 0.2501, "close": 0.2532, "volume": 21280.7, "close_time": 1776887999999, "quote_volume": 5370.00264, "trades": 240, "taker_buy_base": 15661.8, "taker_buy_quote": 3954.78288 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.2533, "high": 0.2535, "low": 0.2491, "close": 0.2495, "volume": 31928.8, "close_time": 1776891599999, "quote_volume": 7996.95917, "trades": 200, "taker_buy_base": 9512.7, "taker_buy_quote": 2393.0871 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 0.2494, "high": 0.2509, "low": 0.2474, "close": 0.2485, "volume": 43364.3, "close_time": 1776895199999, "quote_volume": 10795.88028, "trades": 192, "taker_buy_base": 20912.3, "taker_buy_quote": 5212.04684 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 0.2487, "high": 0.2491, "low": 0.2467, "close": 0.2477, "volume": 27615.3, "close_time": 1776898799999, "quote_volume": 6842.5424, "trades": 120, "taker_buy_base": 6208.3, "taker_buy_quote": 1542.35758 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 0.2475, "high": 0.2479, "low": 0.2435, "close": 0.2453, "volume": 87467.3, "close_time": 1776902399999, "quote_volume": 21471.39023, "trades": 330, "taker_buy_base": 41054.7, "taker_buy_quote": 10088.78218 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.2455, "high": 0.2488, "low": 0.238, "close": 0.2477, "volume": 183683.3, "close_time": 1776905999999, "quote_volume": 44277.07739, "trades": 604, "taker_buy_base": 148448.4, "taker_buy_quote": 35679.64079 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 0.2478, "high": 0.2496, "low": 0.2434, "close": 0.2434, "volume": 51145.5, "close_time": 1776909599999, "quote_volume": 12597.50936, "trades": 392, "taker_buy_base": 20598.2, "taker_buy_quote": 5093.82398 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 0.244, "high": 0.2442, "low": 0.2422, "close": 0.2422, "volume": 3386.8, "close_time": 1776913199999, "quote_volume": 824.37938, "trades": 52, "taker_buy_base": 1499.6, "taker_buy_quote": 365.23014 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 0.2406, "high": 0.2423, "low": 0.2395, "close": 0.24, "volume": 21000.3, "close_time": 1776916799999, "quote_volume": 5043.28896, "trades": 127, "taker_buy_base": 9009.0, "taker_buy_quote": 2165.66299 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.237, "high": 0.2378, "low": 0.2363, "close": 0.2378, "volume": 11731.2, "close_time": 1776920399999, "quote_volume": 2780.49989, "trades": 66, "taker_buy_base": 5096.1, "taker_buy_quote": 1207.26781 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 0.2372, "high": 0.2424, "low": 0.2372, "close": 0.2406, "volume": 8894.9, "close_time": 1776923999999, "quote_volume": 2145.58793, "trades": 105, "taker_buy_base": 5556.2, "taker_buy_quote": 1340.80467 } ] }, "4h": { "count": 227, "start_date": "2026-03-16T12:00:00", "end_date": "2026-04-23T04:00:00", "klines": [ { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1001, "high": 1.0, "low": 0.1001, "close": 0.1988, "volume": 9764238.3, "close_time": 1773676799999, "quote_volume": 2257668.58721, "trades": 26989, "taker_buy_base": 4602926.6, "taker_buy_quote": 1069526.51967 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.1988, "high": 0.2064, "low": 0.184, "close": 0.1956, "volume": 4629591.7, "close_time": 1773691199999, "quote_volume": 908802.94671, "trades": 8834, "taker_buy_base": 2186281.7, "taker_buy_quote": 429720.30857 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1954, "high": 0.2, "low": 0.1814, "close": 0.1859, "volume": 2754850.4, "close_time": 1773705599999, "quote_volume": 523806.47983, "trades": 5594, "taker_buy_base": 1252556.4, "taker_buy_quote": 237605.6364 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1864, "high": 0.1866, "low": 0.1604, "close": 0.1669, "volume": 2697126.5, "close_time": 1773719999999, "quote_volume": 461197.37528, "trades": 4450, "taker_buy_base": 1222676.2, "taker_buy_quote": 208889.95592 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.167, "high": 0.1892, "low": 0.1628, "close": 0.1726, "volume": 7411245.7, "close_time": 1773734399999, "quote_volume": 1302428.28871, "trades": 10030, "taker_buy_base": 3583404.1, "taker_buy_quote": 628593.275 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1729, "high": 0.1729, "low": 0.1615, "close": 0.1664, "volume": 2802801.5, "close_time": 1773748799999, "quote_volume": 468112.25661, "trades": 4082, "taker_buy_base": 1187139.9, "taker_buy_quote": 198220.45593 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.1663, "high": 0.1672, "low": 0.157, "close": 0.1599, "volume": 2250135.5, "close_time": 1773763199999, "quote_volume": 362343.31959, "trades": 2847, "taker_buy_base": 1091320.3, "taker_buy_quote": 175433.51802 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1599, "high": 0.1644, "low": 0.1534, "close": 0.1592, "volume": 1805724.0, "close_time": 1773777599999, "quote_volume": 285140.33808, "trades": 2693, "taker_buy_base": 1004942.0, "taker_buy_quote": 158541.10618 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.159, "high": 0.165, "low": 0.1561, "close": 0.1599, "volume": 1201324.4, "close_time": 1773791999999, "quote_volume": 192406.87402, "trades": 2291, "taker_buy_base": 588330.6, "taker_buy_quote": 94280.68469 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.16, "high": 0.1633, "low": 0.149, "close": 0.1543, "volume": 2255503.9, "close_time": 1773806399999, "quote_volume": 350746.29317, "trades": 3579, "taker_buy_base": 1025916.7, "taker_buy_quote": 159401.11717 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1537, "high": 0.1537, "low": 0.1452, "close": 0.15, "volume": 915466.1, "close_time": 1773820799999, "quote_volume": 136707.64246, "trades": 1239, "taker_buy_base": 494823.0, "taker_buy_quote": 73870.63381 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.15, "high": 0.1523, "low": 0.1441, "close": 0.1458, "volume": 1084982.9, "close_time": 1773835199999, "quote_volume": 161151.22348, "trades": 1309, "taker_buy_base": 427370.0, "taker_buy_quote": 63337.21568 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.1456, "high": 0.1456, "low": 0.1357, "close": 0.1383, "volume": 2021785.5, "close_time": 1773849599999, "quote_volume": 282871.02865, "trades": 1554, "taker_buy_base": 866951.8, "taker_buy_quote": 121321.12717 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1382, "high": 0.1447, "low": 0.1355, "close": 0.1405, "volume": 1383280.4, "close_time": 1773863999999, "quote_volume": 193017.19341, "trades": 1104, "taker_buy_base": 552789.5, "taker_buy_quote": 76600.16693 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.1405, "high": 0.1454, "low": 0.1395, "close": 0.1418, "volume": 853686.0, "close_time": 1773878399999, "quote_volume": 121534.81773, "trades": 1072, "taker_buy_base": 434543.1, "taker_buy_quote": 61831.98313 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1415, "high": 0.1457, "low": 0.1377, "close": 0.1408, "volume": 1040259.1, "close_time": 1773892799999, "quote_volume": 145983.03719, "trades": 962, "taker_buy_base": 387767.1, "taker_buy_quote": 54643.63679 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.1409, "high": 0.1414, "low": 0.1376, "close": 0.1407, "volume": 197670.9, "close_time": 1773907199999, "quote_volume": 27617.73078, "trades": 440, "taker_buy_base": 82054.9, "taker_buy_quote": 11483.96302 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.1408, "high": 0.1594, "low": 0.1391, "close": 0.1435, "volume": 1824713.1, "close_time": 1773921599999, "quote_volume": 272491.45046, "trades": 2696, "taker_buy_base": 880911.6, "taker_buy_quote": 132182.41043 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.1434, "high": 0.1505, "low": 0.1432, "close": 0.1466, "volume": 1096787.8, "close_time": 1773935999999, "quote_volume": 161821.20018, "trades": 1376, "taker_buy_base": 542784.3, "taker_buy_quote": 80093.57738 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.1464, "high": 0.1464, "low": 0.1401, "close": 0.1428, "volume": 428718.0, "close_time": 1773950399999, "quote_volume": 61314.13769, "trades": 541, "taker_buy_base": 184457.2, "taker_buy_quote": 26330.49446 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.1431, "high": 0.1454, "low": 0.1416, "close": 0.1426, "volume": 310812.1, "close_time": 1773964799999, "quote_volume": 44554.39956, "trades": 375, "taker_buy_base": 175644.6, "taker_buy_quote": 25223.69627 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1427, "high": 0.155, "low": 0.1423, "close": 0.1541, "volume": 949544.7, "close_time": 1773979199999, "quote_volume": 143009.65488, "trades": 1882, "taker_buy_base": 497037.1, "taker_buy_quote": 74763.69101 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.1543, "high": 0.163, "low": 0.1502, "close": 0.1516, "volume": 1618922.8, "close_time": 1773993599999, "quote_volume": 253350.01398, "trades": 2139, "taker_buy_base": 867641.2, "taker_buy_quote": 135906.20753 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.1514, "high": 0.1563, "low": 0.1491, "close": 0.1499, "volume": 718443.1, "close_time": 1774007999999, "quote_volume": 109057.25002, "trades": 1341, "taker_buy_base": 378740.5, "taker_buy_quote": 57376.68414 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.15, "high": 0.1522, "low": 0.148, "close": 0.1508, "volume": 823881.2, "close_time": 1774022399999, "quote_volume": 123944.66449, "trades": 1346, "taker_buy_base": 358775.9, "taker_buy_quote": 53979.82768 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.151, "high": 0.1535, "low": 0.1473, "close": 0.1488, "volume": 491341.6, "close_time": 1774036799999, "quote_volume": 74137.04571, "trades": 952, "taker_buy_base": 208482.0, "taker_buy_quote": 31407.456 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.1487, "high": 0.1556, "low": 0.1469, "close": 0.1543, "volume": 670923.6, "close_time": 1774051199999, "quote_volume": 102159.37758, "trades": 927, "taker_buy_base": 347491.5, "taker_buy_quote": 52954.15026 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1539, "high": 0.1558, "low": 0.1485, "close": 0.1487, "volume": 1187029.3, "close_time": 1774065599999, "quote_volume": 180697.27853, "trades": 1510, "taker_buy_base": 469099.2, "taker_buy_quote": 71339.15737 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.1489, "high": 0.15, "low": 0.1469, "close": 0.1479, "volume": 412423.5, "close_time": 1774079999999, "quote_volume": 61235.08044, "trades": 543, "taker_buy_base": 182684.9, "taker_buy_quote": 27120.0173 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.1475, "high": 0.1479, "low": 0.1429, "close": 0.1444, "volume": 771051.8, "close_time": 1774094399999, "quote_volume": 111694.35754, "trades": 1126, "taker_buy_base": 333403.3, "taker_buy_quote": 48337.72746 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.1445, "high": 0.1454, "low": 0.1426, "close": 0.1429, "volume": 321791.8, "close_time": 1774108799999, "quote_volume": 46282.65935, "trades": 432, "taker_buy_base": 170731.2, "taker_buy_quote": 24576.92914 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.1431, "high": 0.1456, "low": 0.1423, "close": 0.1442, "volume": 424596.2, "close_time": 1774123199999, "quote_volume": 61336.05433, "trades": 567, "taker_buy_base": 204331.7, "taker_buy_quote": 29492.73632 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.1443, "high": 0.1448, "low": 0.1396, "close": 0.1406, "volume": 646974.0, "close_time": 1774137599999, "quote_volume": 92157.50307, "trades": 689, "taker_buy_base": 389061.3, "taker_buy_quote": 55340.48327 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1406, "high": 0.1415, "low": 0.1363, "close": 0.1383, "volume": 721187.8, "close_time": 1774151999999, "quote_volume": 100233.3651, "trades": 940, "taker_buy_base": 292692.6, "taker_buy_quote": 40626.08093 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.1384, "high": 0.1384, "low": 0.1354, "close": 0.1363, "volume": 318071.9, "close_time": 1774166399999, "quote_volume": 43590.51767, "trades": 480, "taker_buy_base": 158071.1, "taker_buy_quote": 21677.55945 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.1359, "high": 0.1359, "low": 0.1315, "close": 0.1342, "volume": 716141.7, "close_time": 1774180799999, "quote_volume": 95641.68127, "trades": 953, "taker_buy_base": 358624.5, "taker_buy_quote": 47883.96319 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.134, "high": 0.1364, "low": 0.1329, "close": 0.134, "volume": 377907.7, "close_time": 1774195199999, "quote_volume": 50720.62321, "trades": 573, "taker_buy_base": 178333.2, "taker_buy_quote": 23944.02561 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.1341, "high": 0.1342, "low": 0.1295, "close": 0.1319, "volume": 779226.3, "close_time": 1774209599999, "quote_volume": 102789.97408, "trades": 1391, "taker_buy_base": 344256.6, "taker_buy_quote": 45403.0502 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.1318, "high": 0.1341, "low": 0.1293, "close": 0.1324, "volume": 670829.5, "close_time": 1774223999999, "quote_volume": 88363.17754, "trades": 1045, "taker_buy_base": 339026.6, "taker_buy_quote": 44598.87181 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1325, "high": 0.1328, "low": 0.1276, "close": 0.1311, "volume": 835176.1, "close_time": 1774238399999, "quote_volume": 108977.19775, "trades": 1224, "taker_buy_base": 376222.4, "taker_buy_quote": 49126.19283 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.1312, "high": 0.134, "low": 0.1276, "close": 0.1284, "volume": 538433.5, "close_time": 1774252799999, "quote_volume": 70198.13852, "trades": 1434, "taker_buy_base": 256925.3, "taker_buy_quote": 33515.46231 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.1282, "high": 0.1335, "low": 0.1268, "close": 0.1326, "volume": 970648.4, "close_time": 1774267199999, "quote_volume": 126333.93717, "trades": 1574, "taker_buy_base": 459309.2, "taker_buy_quote": 59947.76197 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.1327, "high": 0.1373, "low": 0.1315, "close": 0.1339, "volume": 957989.0, "close_time": 1774281599999, "quote_volume": 129172.3504, "trades": 1424, "taker_buy_base": 418260.5, "taker_buy_quote": 56582.91574 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.134, "high": 0.1344, "low": 0.1318, "close": 0.1337, "volume": 534470.9, "close_time": 1774295999999, "quote_volume": 71245.23935, "trades": 1292, "taker_buy_base": 259506.3, "taker_buy_quote": 34602.98661 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.1336, "high": 0.1339, "low": 0.1307, "close": 0.1317, "volume": 217644.3, "close_time": 1774310399999, "quote_volume": 28814.80635, "trades": 456, "taker_buy_base": 101594.1, "taker_buy_quote": 13435.02562 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1318, "high": 0.1318, "low": 0.128, "close": 0.1292, "volume": 657556.0, "close_time": 1774324799999, "quote_volume": 85414.91078, "trades": 1103, "taker_buy_base": 340080.6, "taker_buy_quote": 44180.35134 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.1291, "high": 0.1325, "low": 0.1273, "close": 0.1304, "volume": 599321.5, "close_time": 1774339199999, "quote_volume": 77996.68166, "trades": 1201, "taker_buy_base": 294018.2, "taker_buy_quote": 38234.5286 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.13, "high": 0.1363, "low": 0.1299, "close": 0.1338, "volume": 1209585.0, "close_time": 1774353599999, "quote_volume": 161304.02949, "trades": 1839, "taker_buy_base": 782261.2, "taker_buy_quote": 104351.13957 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.1337, "high": 0.1337, "low": 0.1288, "close": 0.129, "volume": 583797.1, "close_time": 1774367999999, "quote_volume": 76108.38735, "trades": 972, "taker_buy_base": 153823.2, "taker_buy_quote": 19971.27175 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.1291, "high": 0.1304, "low": 0.1289, "close": 0.1296, "volume": 236056.5, "close_time": 1774382399999, "quote_volume": 30581.76441, "trades": 696, "taker_buy_base": 123516.7, "taker_buy_quote": 16006.2477 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.1296, "high": 0.1347, "low": 0.1292, "close": 0.1329, "volume": 294708.7, "close_time": 1774396799999, "quote_volume": 38972.32436, "trades": 620, "taker_buy_base": 159267.3, "taker_buy_quote": 21055.48652 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.133, "high": 0.1344, "low": 0.1302, "close": 0.1314, "volume": 206034.1, "close_time": 1774411199999, "quote_volume": 27211.28348, "trades": 641, "taker_buy_base": 103253.8, "taker_buy_quote": 13637.9922 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.1313, "high": 0.1586, "low": 0.1312, "close": 0.1438, "volume": 3356915.0, "close_time": 1774425599999, "quote_volume": 490858.53136, "trades": 4671, "taker_buy_base": 1784147.7, "taker_buy_quote": 260602.46918 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.1438, "high": 0.1468, "low": 0.1383, "close": 0.1424, "volume": 788184.6, "close_time": 1774439999999, "quote_volume": 112342.25386, "trades": 1775, "taker_buy_base": 390201.9, "taker_buy_quote": 55727.67255 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.1421, "high": 0.1481, "low": 0.1395, "close": 0.1479, "volume": 992105.4, "close_time": 1774454399999, "quote_volume": 142171.11133, "trades": 1595, "taker_buy_base": 505939.2, "taker_buy_quote": 72599.96508 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.1477, "high": 0.148, "low": 0.1411, "close": 0.1423, "volume": 1059164.2, "close_time": 1774468799999, "quote_volume": 153070.4127, "trades": 1643, "taker_buy_base": 420988.7, "taker_buy_quote": 61061.90316 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.1421, "high": 0.1446, "low": 0.1397, "close": 0.1439, "volume": 670863.8, "close_time": 1774483199999, "quote_volume": 95280.05072, "trades": 918, "taker_buy_base": 322938.7, "taker_buy_quote": 45952.36298 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1436, "high": 0.1457, "low": 0.1359, "close": 0.1378, "volume": 699530.5, "close_time": 1774497599999, "quote_volume": 98370.21947, "trades": 1130, "taker_buy_base": 331236.3, "taker_buy_quote": 46699.23538 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.1377, "high": 0.1395, "low": 0.1346, "close": 0.1354, "volume": 572315.7, "close_time": 1774511999999, "quote_volume": 78321.6182, "trades": 1409, "taker_buy_base": 292526.2, "taker_buy_quote": 40119.09838 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.1354, "high": 0.1418, "low": 0.135, "close": 0.1387, "volume": 1214775.6, "close_time": 1774526399999, "quote_volume": 168607.35025, "trades": 2609, "taker_buy_base": 662782.6, "taker_buy_quote": 92145.43809 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.1383, "high": 0.143, "low": 0.1363, "close": 0.1367, "volume": 1096633.1, "close_time": 1774540799999, "quote_volume": 153689.87744, "trades": 2040, "taker_buy_base": 617853.6, "taker_buy_quote": 86861.35136 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.1365, "high": 0.1449, "low": 0.1363, "close": 0.1416, "volume": 488645.1, "close_time": 1774555199999, "quote_volume": 68934.73926, "trades": 1354, "taker_buy_base": 291235.2, "taker_buy_quote": 41192.69825 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.141, "high": 0.1487, "low": 0.1408, "close": 0.1481, "volume": 572894.7, "close_time": 1774569599999, "quote_volume": 82845.55918, "trades": 1345, "taker_buy_base": 366877.7, "taker_buy_quote": 53122.39327 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1482, "high": 0.1552, "low": 0.1447, "close": 0.1498, "volume": 577938.2, "close_time": 1774583999999, "quote_volume": 87360.19357, "trades": 2627, "taker_buy_base": 272507.5, "taker_buy_quote": 41239.19946 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.1497, "high": 0.1516, "low": 0.1428, "close": 0.1447, "volume": 3151865.0, "close_time": 1774598399999, "quote_volume": 466590.08052, "trades": 4615, "taker_buy_base": 2645378.1, "taker_buy_quote": 392214.18266 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.1448, "high": 0.1473, "low": 0.1414, "close": 0.143, "volume": 1360930.1, "close_time": 1774612799999, "quote_volume": 196410.62723, "trades": 5021, "taker_buy_base": 630236.8, "taker_buy_quote": 91099.81093 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.143, "high": 0.1466, "low": 0.1401, "close": 0.1463, "volume": 694932.9, "close_time": 1774627199999, "quote_volume": 99655.62557, "trades": 693, "taker_buy_base": 333195.7, "taker_buy_quote": 47612.20444 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.1466, "high": 0.15, "low": 0.1437, "close": 0.1446, "volume": 407519.6, "close_time": 1774641599999, "quote_volume": 59724.96264, "trades": 817, "taker_buy_base": 163456.5, "taker_buy_quote": 23948.3167 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.1447, "high": 0.1455, "low": 0.1421, "close": 0.1429, "volume": 105155.5, "close_time": 1774655999999, "quote_volume": 15089.23408, "trades": 226, "taker_buy_base": 60472.3, "taker_buy_quote": 8694.45699 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1429, "high": 0.1796, "low": 0.1429, "close": 0.1681, "volume": 2831367.5, "close_time": 1774670399999, "quote_volume": 462835.28145, "trades": 6116, "taker_buy_base": 1550019.8, "taker_buy_quote": 252489.77869 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.1679, "high": 0.1718, "low": 0.1555, "close": 0.1572, "volume": 1219971.4, "close_time": 1774684799999, "quote_volume": 198440.12675, "trades": 3283, "taker_buy_base": 576742.3, "taker_buy_quote": 93613.80125 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.1567, "high": 0.1567, "low": 0.151, "close": 0.1532, "volume": 396419.9, "close_time": 1774699199999, "quote_volume": 60761.29533, "trades": 1088, "taker_buy_base": 174662.8, "taker_buy_quote": 26749.05086 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.1531, "high": 0.1574, "low": 0.1514, "close": 0.1569, "volume": 565848.5, "close_time": 1774713599999, "quote_volume": 87796.26843, "trades": 1332, "taker_buy_base": 296527.2, "taker_buy_quote": 46076.00044 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.1569, "high": 0.1571, "low": 0.1536, "close": 0.1549, "volume": 166970.7, "close_time": 1774727999999, "quote_volume": 25857.61562, "trades": 577, "taker_buy_base": 78422.4, "taker_buy_quote": 12140.94752 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.1549, "high": 0.1574, "low": 0.152, "close": 0.1525, "volume": 299496.4, "close_time": 1774742399999, "quote_volume": 46316.18763, "trades": 612, "taker_buy_base": 135260.7, "taker_buy_quote": 20948.71415 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1524, "high": 0.1578, "low": 0.1482, "close": 0.1548, "volume": 1023969.4, "close_time": 1774756799999, "quote_volume": 157192.78508, "trades": 2783, "taker_buy_base": 527404.5, "taker_buy_quote": 80983.48069 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.1547, "high": 0.1547, "low": 0.1506, "close": 0.1515, "volume": 159369.9, "close_time": 1774771199999, "quote_volume": 24309.9793, "trades": 551, "taker_buy_base": 85346.6, "taker_buy_quote": 13024.02844 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.1513, "high": 0.1699, "low": 0.1506, "close": 0.163, "volume": 1935213.4, "close_time": 1774785599999, "quote_volume": 310520.83554, "trades": 4356, "taker_buy_base": 901143.8, "taker_buy_quote": 144818.08977 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.1628, "high": 0.1674, "low": 0.1597, "close": 0.1611, "volume": 997373.1, "close_time": 1774799999999, "quote_volume": 163069.68535, "trades": 2604, "taker_buy_base": 478691.2, "taker_buy_quote": 78423.66357 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.1608, "high": 0.1744, "low": 0.1605, "close": 0.165, "volume": 1101615.4, "close_time": 1774814399999, "quote_volume": 183950.02658, "trades": 2832, "taker_buy_base": 531883.6, "taker_buy_quote": 88843.1196 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.1647, "high": 0.1709, "low": 0.1607, "close": 0.1611, "volume": 800535.1, "close_time": 1774828799999, "quote_volume": 132485.92349, "trades": 1811, "taker_buy_base": 394461.0, "taker_buy_quote": 65323.65496 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.161, "high": 0.1676, "low": 0.1579, "close": 0.1642, "volume": 737439.8, "close_time": 1774843199999, "quote_volume": 119798.62311, "trades": 1979, "taker_buy_base": 327575.5, "taker_buy_quote": 53575.00976 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.1647, "high": 0.1689, "low": 0.1634, "close": 0.1664, "volume": 349189.4, "close_time": 1774857599999, "quote_volume": 57926.87961, "trades": 1168, "taker_buy_base": 174911.3, "taker_buy_quote": 29039.81512 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.1663, "high": 0.1853, "low": 0.1649, "close": 0.1706, "volume": 1642860.5, "close_time": 1774871999999, "quote_volume": 287336.11467, "trades": 4297, "taker_buy_base": 872858.5, "taker_buy_quote": 152487.69579 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.1703, "high": 0.1737, "low": 0.168, "close": 0.169, "volume": 260525.5, "close_time": 1774886399999, "quote_volume": 44490.88802, "trades": 1134, "taker_buy_base": 121096.7, "taker_buy_quote": 20731.97544 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.1692, "high": 0.1704, "low": 0.1663, "close": 0.1677, "volume": 186386.8, "close_time": 1774900799999, "quote_volume": 31376.44202, "trades": 719, "taker_buy_base": 73684.8, "taker_buy_quote": 12405.86165 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.1677, "high": 0.1697, "low": 0.1652, "close": 0.1688, "volume": 141658.1, "close_time": 1774915199999, "quote_volume": 23801.89114, "trades": 502, "taker_buy_base": 56972.8, "taker_buy_quote": 9582.05502 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1689, "high": 0.1799, "low": 0.1674, "close": 0.1757, "volume": 844179.5, "close_time": 1774929599999, "quote_volume": 147991.34569, "trades": 3017, "taker_buy_base": 414978.0, "taker_buy_quote": 72827.55928 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.1757, "high": 0.1757, "low": 0.1705, "close": 0.1709, "volume": 437407.2, "close_time": 1774943999999, "quote_volume": 75709.19705, "trades": 954, "taker_buy_base": 189943.3, "taker_buy_quote": 32872.57317 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.1709, "high": 0.1709, "low": 0.1641, "close": 0.1654, "volume": 374350.7, "close_time": 1774958399999, "quote_volume": 62204.44575, "trades": 904, "taker_buy_base": 121947.5, "taker_buy_quote": 20291.49174 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.1655, "high": 0.166, "low": 0.1607, "close": 0.1612, "volume": 258855.0, "close_time": 1774972799999, "quote_volume": 42229.42612, "trades": 678, "taker_buy_base": 113603.1, "taker_buy_quote": 18580.06474 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.1613, "high": 0.1659, "low": 0.1612, "close": 0.1654, "volume": 213069.8, "close_time": 1774987199999, "quote_volume": 34830.28961, "trades": 582, "taker_buy_base": 116422.6, "taker_buy_quote": 18986.55749 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.1654, "high": 0.1681, "low": 0.1632, "close": 0.1649, "volume": 372955.2, "close_time": 1775001599999, "quote_volume": 61683.46369, "trades": 653, "taker_buy_base": 180232.9, "taker_buy_quote": 29893.16349 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1653, "high": 0.1679, "low": 0.1564, "close": 0.1586, "volume": 582060.2, "close_time": 1775015999999, "quote_volume": 94144.15216, "trades": 1432, "taker_buy_base": 251967.2, "taker_buy_quote": 40847.80291 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.159, "high": 0.1609, "low": 0.1555, "close": 0.1574, "volume": 285481.4, "close_time": 1775030399999, "quote_volume": 45075.7944, "trades": 482, "taker_buy_base": 136871.9, "taker_buy_quote": 21656.43718 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.1577, "high": 0.1585, "low": 0.1555, "close": 0.1564, "volume": 233871.9, "close_time": 1775044799999, "quote_volume": 36630.70881, "trades": 306, "taker_buy_base": 100995.9, "taker_buy_quote": 15874.2427 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.1563, "high": 0.1592, "low": 0.1542, "close": 0.1592, "volume": 237914.8, "close_time": 1775059199999, "quote_volume": 37275.92267, "trades": 570, "taker_buy_base": 156762.0, "taker_buy_quote": 24560.38655 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.159, "high": 0.1598, "low": 0.1558, "close": 0.156, "volume": 291102.1, "close_time": 1775073599999, "quote_volume": 45874.18158, "trades": 418, "taker_buy_base": 167962.0, "taker_buy_quote": 26481.59548 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.1559, "high": 0.1565, "low": 0.1537, "close": 0.154, "volume": 172089.0, "close_time": 1775087999999, "quote_volume": 26669.37752, "trades": 330, "taker_buy_base": 61976.5, "taker_buy_quote": 9619.71217 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1539, "high": 0.1563, "low": 0.1483, "close": 0.1492, "volume": 230445.9, "close_time": 1775102399999, "quote_volume": 34886.43658, "trades": 557, "taker_buy_base": 137218.4, "taker_buy_quote": 20729.30348 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.1492, "high": 0.1495, "low": 0.1455, "close": 0.1468, "volume": 193306.4, "close_time": 1775116799999, "quote_volume": 28583.97033, "trades": 342, "taker_buy_base": 71701.4, "taker_buy_quote": 10625.04906 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.1466, "high": 0.1475, "low": 0.1421, "close": 0.1469, "volume": 310266.2, "close_time": 1775131199999, "quote_volume": 44944.76838, "trades": 523, "taker_buy_base": 213678.7, "taker_buy_quote": 30932.75094 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.1469, "high": 0.1494, "low": 0.1457, "close": 0.147, "volume": 182021.5, "close_time": 1775145599999, "quote_volume": 26881.64155, "trades": 457, "taker_buy_base": 51356.2, "taker_buy_quote": 7591.01496 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.1469, "high": 0.1482, "low": 0.1449, "close": 0.1455, "volume": 132850.2, "close_time": 1775159999999, "quote_volume": 19421.06411, "trades": 200, "taker_buy_base": 89798.9, "taker_buy_quote": 13125.60946 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.1452, "high": 0.1485, "low": 0.1443, "close": 0.1477, "volume": 109208.5, "close_time": 1775174399999, "quote_volume": 15955.45457, "trades": 180, "taker_buy_base": 50909.6, "taker_buy_quote": 7434.80871 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.1476, "high": 0.1603, "low": 0.1471, "close": 0.1598, "volume": 1171355.6, "close_time": 1775188799999, "quote_volume": 180372.54772, "trades": 2078, "taker_buy_base": 642501.8, "taker_buy_quote": 98670.69997 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.1599, "high": 0.1717, "low": 0.1561, "close": 0.1682, "volume": 729968.8, "close_time": 1775203199999, "quote_volume": 120578.13566, "trades": 1844, "taker_buy_base": 340700.1, "taker_buy_quote": 56411.35256 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.1682, "high": 0.1687, "low": 0.1586, "close": 0.1656, "volume": 967378.5, "close_time": 1775217599999, "quote_volume": 158252.96927, "trades": 2427, "taker_buy_base": 482846.9, "taker_buy_quote": 78953.35091 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.1653, "high": 0.1786, "low": 0.1626, "close": 0.17, "volume": 1879454.7, "close_time": 1775231999999, "quote_volume": 321925.37145, "trades": 4650, "taker_buy_base": 819853.1, "taker_buy_quote": 140261.83285 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.1698, "high": 0.1732, "low": 0.1669, "close": 0.1689, "volume": 900645.9, "close_time": 1775246399999, "quote_volume": 152554.48164, "trades": 2273, "taker_buy_base": 409318.0, "taker_buy_quote": 69276.25661 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.1694, "high": 0.1712, "low": 0.1643, "close": 0.1653, "volume": 529953.5, "close_time": 1775260799999, "quote_volume": 88723.07034, "trades": 1268, "taker_buy_base": 227800.7, "taker_buy_quote": 38179.48316 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1654, "high": 0.172, "low": 0.1576, "close": 0.1675, "volume": 571065.7, "close_time": 1775275199999, "quote_volume": 94449.15839, "trades": 1668, "taker_buy_base": 314088.7, "taker_buy_quote": 52100.73555 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.1676, "high": 0.1693, "low": 0.1649, "close": 0.1662, "volume": 529285.4, "close_time": 1775289599999, "quote_volume": 88543.40053, "trades": 1276, "taker_buy_base": 246559.3, "taker_buy_quote": 41289.50846 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.1661, "high": 0.1661, "low": 0.1597, "close": 0.1606, "volume": 675088.7, "close_time": 1775303999999, "quote_volume": 108565.70914, "trades": 554, "taker_buy_base": 425962.5, "taker_buy_quote": 68387.32879 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.1609, "high": 0.1616, "low": 0.1587, "close": 0.1596, "volume": 292891.1, "close_time": 1775318399999, "quote_volume": 46856.67257, "trades": 426, "taker_buy_base": 102218.6, "taker_buy_quote": 16370.0744 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.1597, "high": 0.1607, "low": 0.1582, "close": 0.1594, "volume": 151800.4, "close_time": 1775332799999, "quote_volume": 24144.83055, "trades": 273, "taker_buy_base": 88454.4, "taker_buy_quote": 14066.89978 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.1592, "high": 0.1626, "low": 0.1585, "close": 0.1602, "volume": 143892.5, "close_time": 1775347199999, "quote_volume": 23151.7148, "trades": 276, "taker_buy_base": 97124.3, "taker_buy_quote": 15636.40918 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.16, "high": 0.1622, "low": 0.1547, "close": 0.1562, "volume": 286897.0, "close_time": 1775361599999, "quote_volume": 45254.10742, "trades": 658, "taker_buy_base": 142965.8, "taker_buy_quote": 22580.76343 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.1562, "high": 0.1566, "low": 0.1512, "close": 0.1535, "volume": 193288.1, "close_time": 1775375999999, "quote_volume": 29715.31424, "trades": 358, "taker_buy_base": 104231.0, "taker_buy_quote": 16017.31119 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.1534, "high": 0.1543, "low": 0.1518, "close": 0.1537, "volume": 108172.2, "close_time": 1775390399999, "quote_volume": 16571.34435, "trades": 322, "taker_buy_base": 64642.2, "taker_buy_quote": 9894.09404 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.1538, "high": 0.154, "low": 0.1501, "close": 0.1533, "volume": 184064.3, "close_time": 1775404799999, "quote_volume": 28104.40083, "trades": 376, "taker_buy_base": 93000.0, "taker_buy_quote": 14193.15891 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.1532, "high": 0.1535, "low": 0.1519, "close": 0.1534, "volume": 144922.2, "close_time": 1775419199999, "quote_volume": 22127.82185, "trades": 194, "taker_buy_base": 121465.1, "taker_buy_quote": 18548.48384 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.1535, "high": 0.1588, "low": 0.1522, "close": 0.1582, "volume": 261068.6, "close_time": 1775433599999, "quote_volume": 40209.39606, "trades": 425, "taker_buy_base": 85246.9, "taker_buy_quote": 13180.41171 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1581, "high": 0.1679, "low": 0.1571, "close": 0.1677, "volume": 621185.7, "close_time": 1775447999999, "quote_volume": 101296.48322, "trades": 2024, "taker_buy_base": 354753.8, "taker_buy_quote": 58075.35817 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.1678, "high": 0.1723, "low": 0.1641, "close": 0.1684, "volume": 855157.4, "close_time": 1775462399999, "quote_volume": 143232.63198, "trades": 1976, "taker_buy_base": 430543.0, "taker_buy_quote": 72185.83637 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.1681, "high": 0.1702, "low": 0.1651, "close": 0.1671, "volume": 506184.7, "close_time": 1775476799999, "quote_volume": 84996.65945, "trades": 1649, "taker_buy_base": 221779.6, "taker_buy_quote": 37259.88228 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.167, "high": 0.167, "low": 0.1617, "close": 0.1647, "volume": 294043.8, "close_time": 1775491199999, "quote_volume": 48342.57453, "trades": 1020, "taker_buy_base": 120772.3, "taker_buy_quote": 19866.51662 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.1647, "high": 0.1679, "low": 0.1642, "close": 0.1656, "volume": 151047.1, "close_time": 1775505599999, "quote_volume": 25107.10141, "trades": 608, "taker_buy_base": 85050.2, "taker_buy_quote": 14154.60278 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.1654, "high": 0.166, "low": 0.1609, "close": 0.163, "volume": 156137.0, "close_time": 1775519999999, "quote_volume": 25572.94141, "trades": 479, "taker_buy_base": 74452.1, "taker_buy_quote": 12220.58646 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1632, "high": 0.1942, "low": 0.1629, "close": 0.1699, "volume": 2668246.6, "close_time": 1775534399999, "quote_volume": 465570.87645, "trades": 8194, "taker_buy_base": 1320347.6, "taker_buy_quote": 228665.24936 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.17, "high": 0.1756, "low": 0.1669, "close": 0.1679, "volume": 759686.0, "close_time": 1775548799999, "quote_volume": 130148.18641, "trades": 2485, "taker_buy_base": 361008.8, "taker_buy_quote": 61854.86338 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.1678, "high": 0.1774, "low": 0.1671, "close": 0.1683, "volume": 632629.9, "close_time": 1775563199999, "quote_volume": 108699.83134, "trades": 1731, "taker_buy_base": 303125.7, "taker_buy_quote": 52336.74516 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.1684, "high": 0.1734, "low": 0.1671, "close": 0.171, "volume": 543215.4, "close_time": 1775577599999, "quote_volume": 92471.85538, "trades": 1764, "taker_buy_base": 264217.5, "taker_buy_quote": 44989.80997 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.1709, "high": 0.174, "low": 0.1703, "close": 0.171, "volume": 496036.5, "close_time": 1775591999999, "quote_volume": 85497.26293, "trades": 1201, "taker_buy_base": 262860.9, "taker_buy_quote": 45344.62931 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.1711, "high": 0.1777, "low": 0.171, "close": 0.1768, "volume": 529655.6, "close_time": 1775606399999, "quote_volume": 92750.75346, "trades": 1098, "taker_buy_base": 218893.9, "taker_buy_quote": 38246.15318 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1768, "high": 0.1838, "low": 0.1731, "close": 0.1744, "volume": 1238412.9, "close_time": 1775620799999, "quote_volume": 221436.83394, "trades": 3042, "taker_buy_base": 567325.2, "taker_buy_quote": 102203.63725 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.1743, "high": 0.1793, "low": 0.1729, "close": 0.1771, "volume": 405470.5, "close_time": 1775635199999, "quote_volume": 71856.73586, "trades": 945, "taker_buy_base": 265678.2, "taker_buy_quote": 47179.23526 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.1771, "high": 0.1826, "low": 0.1762, "close": 0.1799, "volume": 560608.2, "close_time": 1775649599999, "quote_volume": 100334.6929, "trades": 1299, "taker_buy_base": 188844.6, "taker_buy_quote": 33903.53319 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.1801, "high": 0.1846, "low": 0.18, "close": 0.1836, "volume": 633494.5, "close_time": 1775663999999, "quote_volume": 115396.08857, "trades": 1678, "taker_buy_base": 420303.1, "taker_buy_quote": 76617.27977 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.1837, "high": 0.1902, "low": 0.1817, "close": 0.185, "volume": 546768.7, "close_time": 1775678399999, "quote_volume": 101940.93208, "trades": 1975, "taker_buy_base": 286327.9, "taker_buy_quote": 53562.76913 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.1849, "high": 0.1862, "low": 0.1774, "close": 0.1812, "volume": 338903.3, "close_time": 1775692799999, "quote_volume": 61565.92549, "trades": 1005, "taker_buy_base": 146532.1, "taker_buy_quote": 26654.27467 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1811, "high": 0.186, "low": 0.1739, "close": 0.1806, "volume": 1537919.8, "close_time": 1775707199999, "quote_volume": 277705.48019, "trades": 3151, "taker_buy_base": 633691.6, "taker_buy_quote": 114653.66635 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.1808, "high": 0.1838, "low": 0.179, "close": 0.1823, "volume": 560302.9, "close_time": 1775721599999, "quote_volume": 101964.75211, "trades": 1212, "taker_buy_base": 230551.3, "taker_buy_quote": 41951.13911 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.1822, "high": 0.1837, "low": 0.1791, "close": 0.182, "volume": 525112.5, "close_time": 1775735999999, "quote_volume": 95695.61366, "trades": 1083, "taker_buy_base": 225068.0, "taker_buy_quote": 40975.68653 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.182, "high": 0.1888, "low": 0.1817, "close": 0.1879, "volume": 1000942.1, "close_time": 1775750399999, "quote_volume": 184861.0242, "trades": 1795, "taker_buy_base": 608623.7, "taker_buy_quote": 112499.0054 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.188, "high": 0.1961, "low": 0.1875, "close": 0.1938, "volume": 855641.0, "close_time": 1775764799999, "quote_volume": 165308.40474, "trades": 2296, "taker_buy_base": 465359.1, "taker_buy_quote": 89952.07244 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.1939, "high": 0.2056, "low": 0.1938, "close": 0.2017, "volume": 986343.5, "close_time": 1775779199999, "quote_volume": 197795.91855, "trades": 2585, "taker_buy_base": 565093.6, "taker_buy_quote": 113283.13659 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.2016, "high": 0.2373, "low": 0.1966, "close": 0.2353, "volume": 4182746.7, "close_time": 1775793599999, "quote_volume": 909490.89378, "trades": 11793, "taker_buy_base": 2251547.2, "taker_buy_quote": 492059.39231 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.2352, "high": 0.2573, "low": 0.2264, "close": 0.2331, "volume": 6097086.2, "close_time": 1775807999999, "quote_volume": 1461757.87528, "trades": 17125, "taker_buy_base": 2994239.8, "taker_buy_quote": 718495.79317 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.2332, "high": 0.2362, "low": 0.2114, "close": 0.2122, "volume": 2166352.1, "close_time": 1775822399999, "quote_volume": 481787.6855, "trades": 6092, "taker_buy_base": 990777.8, "taker_buy_quote": 220742.83068 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.2121, "high": 0.2149, "low": 0.2057, "close": 0.2063, "volume": 1270170.0, "close_time": 1775836799999, "quote_volume": 266174.66525, "trades": 3512, "taker_buy_base": 679003.8, "taker_buy_quote": 142338.3423 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.2063, "high": 0.2112, "low": 0.2031, "close": 0.2045, "volume": 769121.8, "close_time": 1775851199999, "quote_volume": 159264.28965, "trades": 1731, "taker_buy_base": 415563.0, "taker_buy_quote": 86027.14325 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.2046, "high": 0.2073, "low": 0.202, "close": 0.2045, "volume": 395198.6, "close_time": 1775865599999, "quote_volume": 80836.4192, "trades": 1015, "taker_buy_base": 255751.2, "taker_buy_quote": 52321.67639 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.2045, "high": 0.2085, "low": 0.1962, "close": 0.1974, "volume": 878713.2, "close_time": 1775879999999, "quote_volume": 176698.78595, "trades": 3748, "taker_buy_base": 450099.6, "taker_buy_quote": 90833.47635 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.1972, "high": 0.1989, "low": 0.1939, "close": 0.1946, "volume": 424933.7, "close_time": 1775894399999, "quote_volume": 83380.87424, "trades": 1357, "taker_buy_base": 183346.2, "taker_buy_quote": 35990.51542 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.1947, "high": 0.2001, "low": 0.1942, "close": 0.1957, "volume": 428581.5, "close_time": 1775908799999, "quote_volume": 84352.53465, "trades": 1328, "taker_buy_base": 218876.1, "taker_buy_quote": 43116.64082 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.1955, "high": 0.1971, "low": 0.1918, "close": 0.1939, "volume": 203987.1, "close_time": 1775923199999, "quote_volume": 39592.99438, "trades": 849, "taker_buy_base": 98791.1, "taker_buy_quote": 19188.70544 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.1937, "high": 0.2035, "low": 0.1931, "close": 0.2029, "volume": 269612.0, "close_time": 1775937599999, "quote_volume": 53326.274, "trades": 983, "taker_buy_base": 127694.8, "taker_buy_quote": 25243.61149 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.2029, "high": 0.2109, "low": 0.202, "close": 0.2101, "volume": 931660.0, "close_time": 1775951999999, "quote_volume": 192653.81727, "trades": 2472, "taker_buy_base": 380487.5, "taker_buy_quote": 78383.80999 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.21, "high": 0.2105, "low": 0.1995, "close": 0.2049, "volume": 462406.0, "close_time": 1775966399999, "quote_volume": 94787.53845, "trades": 2412, "taker_buy_base": 182808.2, "taker_buy_quote": 37531.72039 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.205, "high": 0.2138, "low": 0.2002, "close": 0.211, "volume": 789443.4, "close_time": 1775980799999, "quote_volume": 163077.97045, "trades": 2236, "taker_buy_base": 476696.1, "taker_buy_quote": 98550.15995 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.2109, "high": 0.2141, "low": 0.1978, "close": 0.1985, "volume": 867956.8, "close_time": 1775995199999, "quote_volume": 177970.06152, "trades": 2747, "taker_buy_base": 302577.5, "taker_buy_quote": 62116.34039 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.1984, "high": 0.1989, "low": 0.1928, "close": 0.1937, "volume": 654296.6, "close_time": 1776009599999, "quote_volume": 127807.90016, "trades": 1614, "taker_buy_base": 310592.0, "taker_buy_quote": 60651.35671 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.1939, "high": 0.1988, "low": 0.1931, "close": 0.1932, "volume": 265335.2, "close_time": 1776023999999, "quote_volume": 51872.04982, "trades": 795, "taker_buy_base": 147779.7, "taker_buy_quote": 28853.07432 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.1934, "high": 0.1952, "low": 0.1866, "close": 0.1879, "volume": 316413.9, "close_time": 1776038399999, "quote_volume": 60286.77447, "trades": 1081, "taker_buy_base": 115996.8, "taker_buy_quote": 22090.34868 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.1877, "high": 0.1924, "low": 0.1858, "close": 0.191, "volume": 287342.0, "close_time": 1776052799999, "quote_volume": 54142.82883, "trades": 1287, "taker_buy_base": 136341.2, "taker_buy_quote": 25753.67682 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.1908, "high": 0.1954, "low": 0.1878, "close": 0.1905, "volume": 415570.6, "close_time": 1776067199999, "quote_volume": 79922.94017, "trades": 1583, "taker_buy_base": 248071.3, "taker_buy_quote": 47766.80367 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.1901, "high": 0.2019, "low": 0.189, "close": 0.193, "volume": 814432.7, "close_time": 1776081599999, "quote_volume": 159591.67398, "trades": 2175, "taker_buy_base": 456703.1, "taker_buy_quote": 89589.18956 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.193, "high": 0.1987, "low": 0.1921, "close": 0.1982, "volume": 349361.1, "close_time": 1776095999999, "quote_volume": 68296.38519, "trades": 1328, "taker_buy_base": 173077.6, "taker_buy_quote": 33884.04984 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.1982, "high": 0.206, "low": 0.1965, "close": 0.206, "volume": 307364.0, "close_time": 1776110399999, "quote_volume": 61852.6676, "trades": 1422, "taker_buy_base": 161918.9, "taker_buy_quote": 32576.705 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.2061, "high": 0.2106, "low": 0.2026, "close": 0.2102, "volume": 266350.3, "close_time": 1776124799999, "quote_volume": 54835.35057, "trades": 1293, "taker_buy_base": 101868.4, "taker_buy_quote": 21045.07112 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.2103, "high": 0.212, "low": 0.1989, "close": 0.1994, "volume": 350951.4, "close_time": 1776139199999, "quote_volume": 72371.85988, "trades": 1515, "taker_buy_base": 150155.4, "taker_buy_quote": 30996.60936 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.1995, "high": 0.204, "low": 0.1985, "close": 0.1999, "volume": 368968.9, "close_time": 1776153599999, "quote_volume": 74200.37311, "trades": 1078, "taker_buy_base": 212803.4, "taker_buy_quote": 42821.24179 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.1998, "high": 0.2062, "low": 0.1995, "close": 0.2056, "volume": 314753.3, "close_time": 1776167999999, "quote_volume": 63860.1964, "trades": 1155, "taker_buy_base": 132394.5, "taker_buy_quote": 26906.96159 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.2054, "high": 0.2133, "low": 0.2043, "close": 0.2094, "volume": 625874.4, "close_time": 1776182399999, "quote_volume": 130290.5851, "trades": 2344, "taker_buy_base": 308029.3, "taker_buy_quote": 64126.34219 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.2095, "high": 0.212, "low": 0.2042, "close": 0.2058, "volume": 337802.5, "close_time": 1776196799999, "quote_volume": 70085.86879, "trades": 1488, "taker_buy_base": 125274.3, "taker_buy_quote": 26067.05366 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.2057, "high": 0.2071, "low": 0.1986, "close": 0.2012, "volume": 249809.0, "close_time": 1776211199999, "quote_volume": 50440.73482, "trades": 1229, "taker_buy_base": 84754.0, "taker_buy_quote": 17157.36846 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.201, "high": 0.2089, "low": 0.1989, "close": 0.2083, "volume": 174338.8, "close_time": 1776225599999, "quote_volume": 35663.69371, "trades": 1038, "taker_buy_base": 95034.5, "taker_buy_quote": 19458.96792 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.2085, "high": 0.2091, "low": 0.2007, "close": 0.2007, "volume": 255877.5, "close_time": 1776239999999, "quote_volume": 52304.40895, "trades": 1171, "taker_buy_base": 74952.3, "taker_buy_quote": 15290.45727 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.2006, "high": 0.2052, "low": 0.1987, "close": 0.2031, "volume": 224249.2, "close_time": 1776254399999, "quote_volume": 45477.01323, "trades": 1029, "taker_buy_base": 91278.6, "taker_buy_quote": 18521.01217 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.203, "high": 0.2058, "low": 0.1998, "close": 0.2007, "volume": 276146.2, "close_time": 1776268799999, "quote_volume": 55929.95124, "trades": 1137, "taker_buy_base": 123466.5, "taker_buy_quote": 25030.19805 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.2006, "high": 0.2039, "low": 0.1985, "close": 0.2018, "volume": 163764.5, "close_time": 1776283199999, "quote_volume": 32847.22615, "trades": 769, "taker_buy_base": 96121.8, "taker_buy_quote": 19278.75403 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.2016, "high": 0.204, "low": 0.2007, "close": 0.202, "volume": 176602.4, "close_time": 1776297599999, "quote_volume": 35726.77704, "trades": 725, "taker_buy_base": 48236.1, "taker_buy_quote": 9756.17552 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.2023, "high": 0.2089, "low": 0.2011, "close": 0.2068, "volume": 190369.6, "close_time": 1776311999999, "quote_volume": 39125.88538, "trades": 1104, "taker_buy_base": 75394.3, "taker_buy_quote": 15543.87575 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.2065, "high": 0.2186, "low": 0.2051, "close": 0.2139, "volume": 871105.2, "close_time": 1776326399999, "quote_volume": 185685.71388, "trades": 3018, "taker_buy_base": 347561.9, "taker_buy_quote": 73908.01804 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.2139, "high": 0.2281, "low": 0.2129, "close": 0.2216, "volume": 1526380.4, "close_time": 1776340799999, "quote_volume": 337746.00221, "trades": 6671, "taker_buy_base": 743732.1, "taker_buy_quote": 164521.22834 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.2216, "high": 0.2326, "low": 0.2172, "close": 0.2283, "volume": 1029868.6, "close_time": 1776355199999, "quote_volume": 231752.67883, "trades": 3870, "taker_buy_base": 363923.4, "taker_buy_quote": 81940.57089 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.2282, "high": 0.2353, "low": 0.2259, "close": 0.2331, "volume": 572079.3, "close_time": 1776369599999, "quote_volume": 131635.97708, "trades": 2040, "taker_buy_base": 238392.0, "taker_buy_quote": 54845.48846 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.233, "high": 0.242, "low": 0.2309, "close": 0.2375, "volume": 638531.0, "close_time": 1776383999999, "quote_volume": 151310.47614, "trades": 2549, "taker_buy_base": 310983.1, "taker_buy_quote": 73726.53863 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.2377, "high": 0.2451, "low": 0.2241, "close": 0.2252, "volume": 914730.7, "close_time": 1776398399999, "quote_volume": 217755.35962, "trades": 3959, "taker_buy_base": 358722.7, "taker_buy_quote": 85693.03185 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.2253, "high": 0.2263, "low": 0.2178, "close": 0.2199, "volume": 794480.0, "close_time": 1776412799999, "quote_volume": 175780.98362, "trades": 2152, "taker_buy_base": 309021.7, "taker_buy_quote": 68347.50841 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.2198, "high": 0.2202, "low": 0.2137, "close": 0.2182, "volume": 322328.9, "close_time": 1776427199999, "quote_volume": 70062.05592, "trades": 1182, "taker_buy_base": 170211.7, "taker_buy_quote": 36974.56996 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.2183, "high": 0.2244, "low": 0.2173, "close": 0.2218, "volume": 574218.0, "close_time": 1776441599999, "quote_volume": 127188.69193, "trades": 1537, "taker_buy_base": 291972.0, "taker_buy_quote": 64707.0997 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.2219, "high": 0.2287, "low": 0.2218, "close": 0.2261, "volume": 400516.2, "close_time": 1776455999999, "quote_volume": 90208.64623, "trades": 1183, "taker_buy_base": 156787.9, "taker_buy_quote": 35332.12512 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.2261, "high": 0.2325, "low": 0.223, "close": 0.2233, "volume": 429269.3, "close_time": 1776470399999, "quote_volume": 97568.90857, "trades": 1139, "taker_buy_base": 185791.3, "taker_buy_quote": 42407.25902 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.2234, "high": 0.2358, "low": 0.2189, "close": 0.2189, "volume": 743927.5, "close_time": 1776484799999, "quote_volume": 168814.33545, "trades": 2805, "taker_buy_base": 399043.6, "taker_buy_quote": 90961.91189 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.219, "high": 0.2274, "low": 0.2187, "close": 0.2247, "volume": 305619.6, "close_time": 1776499199999, "quote_volume": 67744.96362, "trades": 1164, "taker_buy_base": 105430.0, "taker_buy_quote": 23449.64103 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.2247, "high": 0.2297, "low": 0.2215, "close": 0.225, "volume": 579372.6, "close_time": 1776513599999, "quote_volume": 130776.96849, "trades": 1685, "taker_buy_base": 265429.3, "taker_buy_quote": 59915.79809 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.2251, "high": 0.2358, "low": 0.2251, "close": 0.2352, "volume": 504527.4, "close_time": 1776527999999, "quote_volume": 116574.36071, "trades": 1933, "taker_buy_base": 280038.7, "taker_buy_quote": 64623.80727 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.2349, "high": 0.2479, "low": 0.2338, "close": 0.2464, "volume": 1601274.5, "close_time": 1776542399999, "quote_volume": 387383.1429, "trades": 4649, "taker_buy_base": 795428.9, "taker_buy_quote": 192418.5181 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.2465, "high": 0.2618, "low": 0.2432, "close": 0.2566, "volume": 2013376.8, "close_time": 1776556799999, "quote_volume": 507561.11346, "trades": 7461, "taker_buy_base": 823989.3, "taker_buy_quote": 207819.19109 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.2565, "high": 0.2811, "low": 0.2362, "close": 0.245, "volume": 3976581.4, "close_time": 1776571199999, "quote_volume": 1026611.14138, "trades": 13630, "taker_buy_base": 1871402.3, "taker_buy_quote": 484116.20835 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.2454, "high": 0.2483, "low": 0.2338, "close": 0.238, "volume": 971742.1, "close_time": 1776585599999, "quote_volume": 232653.89244, "trades": 3760, "taker_buy_base": 445869.8, "taker_buy_quote": 106683.17686 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.2379, "high": 0.2565, "low": 0.2366, "close": 0.2551, "volume": 1678022.7, "close_time": 1776599999999, "quote_volume": 418301.94959, "trades": 5626, "taker_buy_base": 763315.4, "taker_buy_quote": 190567.14953 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.2553, "high": 0.2784, "low": 0.255, "close": 0.2667, "volume": 2288167.4, "close_time": 1776614399999, "quote_volume": 607236.26517, "trades": 8561, "taker_buy_base": 1163115.8, "taker_buy_quote": 309039.82026 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.2668, "high": 0.27, "low": 0.2525, "close": 0.2639, "volume": 990176.2, "close_time": 1776628799999, "quote_volume": 258510.92572, "trades": 4675, "taker_buy_base": 504524.2, "taker_buy_quote": 131480.54669 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.2637, "high": 0.2704, "low": 0.2581, "close": 0.2649, "volume": 563948.6, "close_time": 1776643199999, "quote_volume": 149005.01903, "trades": 3104, "taker_buy_base": 291231.3, "taker_buy_quote": 76961.17247 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.2651, "high": 0.2989, "low": 0.2559, "close": 0.2927, "volume": 1330086.2, "close_time": 1776657599999, "quote_volume": 374427.07772, "trades": 7214, "taker_buy_base": 696833.5, "taker_buy_quote": 195397.01848 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.2924, "high": 0.2986, "low": 0.2764, "close": 0.2831, "volume": 1212404.8, "close_time": 1776671999999, "quote_volume": 346681.50184, "trades": 6914, "taker_buy_base": 558988.6, "taker_buy_quote": 160016.67765 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.2826, "high": 0.2831, "low": 0.2617, "close": 0.2643, "volume": 1095816.7, "close_time": 1776686399999, "quote_volume": 298289.62263, "trades": 4151, "taker_buy_base": 512689.1, "taker_buy_quote": 139986.9841 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.2641, "high": 0.269, "low": 0.2575, "close": 0.2629, "volume": 753830.2, "close_time": 1776700799999, "quote_volume": 197770.12338, "trades": 3425, "taker_buy_base": 425051.7, "taker_buy_quote": 111555.7975 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.2631, "high": 0.2711, "low": 0.262, "close": 0.2629, "volume": 511032.9, "close_time": 1776715199999, "quote_volume": 135878.61434, "trades": 2316, "taker_buy_base": 222502.5, "taker_buy_quote": 59160.58767 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.2628, "high": 0.2658, "low": 0.2572, "close": 0.2589, "volume": 331210.0, "close_time": 1776729599999, "quote_volume": 86346.73608, "trades": 1668, "taker_buy_base": 165976.6, "taker_buy_quote": 43297.55719 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.2591, "high": 0.2656, "low": 0.2431, "close": 0.2511, "volume": 830907.3, "close_time": 1776743999999, "quote_volume": 210224.0305, "trades": 4284, "taker_buy_base": 379223.4, "taker_buy_quote": 96738.10047 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.251, "high": 0.257, "low": 0.2471, "close": 0.2509, "volume": 419718.0, "close_time": 1776758399999, "quote_volume": 105512.75352, "trades": 1510, "taker_buy_base": 161475.1, "taker_buy_quote": 40730.25796 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.2507, "high": 0.2558, "low": 0.2487, "close": 0.2513, "volume": 270012.8, "close_time": 1776772799999, "quote_volume": 68007.48537, "trades": 1267, "taker_buy_base": 140460.8, "taker_buy_quote": 35354.52171 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.2515, "high": 0.2516, "low": 0.2386, "close": 0.2415, "volume": 696801.8, "close_time": 1776787199999, "quote_volume": 169350.82078, "trades": 1841, "taker_buy_base": 251545.7, "taker_buy_quote": 61153.36537 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.2414, "high": 0.2445, "low": 0.2347, "close": 0.236, "volume": 711392.9, "close_time": 1776801599999, "quote_volume": 168919.81578, "trades": 1607, "taker_buy_base": 263322.7, "taker_buy_quote": 62652.45462 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.236, "high": 0.2499, "low": 0.2327, "close": 0.2486, "volume": 845443.8, "close_time": 1776815999999, "quote_volume": 203475.71639, "trades": 1709, "taker_buy_base": 491197.8, "taker_buy_quote": 118379.59647 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.2486, "high": 0.259, "low": 0.2412, "close": 0.2588, "volume": 802579.4, "close_time": 1776830399999, "quote_volume": 198572.33796, "trades": 2490, "taker_buy_base": 318464.2, "taker_buy_quote": 79156.70399 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.2588, "high": 0.2606, "low": 0.2515, "close": 0.2516, "volume": 636101.9, "close_time": 1776844799999, "quote_volume": 163328.88615, "trades": 2621, "taker_buy_base": 295340.4, "taker_buy_quote": 76034.61681 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.2519, "high": 0.2528, "low": 0.2452, "close": 0.2485, "volume": 562447.3, "close_time": 1776859199999, "quote_volume": 140132.17232, "trades": 1753, "taker_buy_base": 212132.2, "taker_buy_quote": 52871.23587 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.2489, "high": 0.2556, "low": 0.2443, "close": 0.2543, "volume": 685135.5, "close_time": 1776873599999, "quote_volume": 170283.02354, "trades": 1961, "taker_buy_base": 401674.6, "taker_buy_quote": 100098.99389 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.2549, "high": 0.26, "low": 0.2501, "close": 0.2532, "volume": 528928.9, "close_time": 1776887999999, "quote_volume": 134232.08574, "trades": 1964, "taker_buy_base": 202298.1, "taker_buy_quote": 51418.5473 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.2533, "high": 0.2535, "low": 0.2435, "close": 0.2453, "volume": 190375.7, "close_time": 1776902399999, "quote_volume": 47106.77208, "trades": 842, "taker_buy_base": 77688.0, "taker_buy_quote": 19236.2737 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.2455, "high": 0.2496, "low": 0.238, "close": 0.2434, "volume": 234828.8, "close_time": 1776916799999, "quote_volume": 56874.58675, "trades": 996, "taker_buy_base": 169046.6, "taker_buy_quote": 40773.46477 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.237, "high": 0.2378, "low": 0.2363, "close": 0.2378, "volume": 11731.2, "close_time": 1776931199999, "quote_volume": 2780.49989, "trades": 66, "taker_buy_base": 5096.1, "taker_buy_quote": 1207.26781 } ] }, "1d": { "count": 39, "start_date": "2026-03-16T00:00:00", "end_date": "2026-04-23T00:00:00", "klines": [ { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1001, "high": 1.0, "low": 0.1001, "close": 0.1859, "volume": 17148680.4, "close_time": 1773705599999, "quote_volume": 3690278.01375, "trades": 41417, "taker_buy_base": 8041764.7, "taker_buy_quote": 1736852.46464 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1864, "high": 0.1892, "low": 0.1534, "close": 0.1599, "volume": 18168357.6, "close_time": 1773791999999, "quote_volume": 3071628.45229, "trades": 26393, "taker_buy_base": 8677813.1, "taker_buy_quote": 1463958.99574 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.16, "high": 0.1633, "low": 0.1355, "close": 0.1418, "volume": 8514704.8, "close_time": 1773878399999, "quote_volume": 1246028.1989, "trades": 9857, "taker_buy_base": 3802394.1, "taker_buy_quote": 556362.24389 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1415, "high": 0.1594, "low": 0.1376, "close": 0.1426, "volume": 4898961.0, "close_time": 1773964799999, "quote_volume": 713781.95586, "trades": 6390, "taker_buy_base": 2253619.7, "taker_buy_quote": 329957.77835 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1427, "high": 0.163, "low": 0.1423, "close": 0.1543, "volume": 5273057.0, "close_time": 1774051199999, "quote_volume": 805658.00666, "trades": 8587, "taker_buy_base": 2658168.2, "taker_buy_quote": 406388.01662 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1539, "high": 0.1558, "low": 0.1396, "close": 0.1406, "volume": 3763866.6, "close_time": 1774137599999, "quote_volume": 553402.93326, "trades": 4867, "taker_buy_base": 1749311.6, "taker_buy_quote": 256207.05086 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1406, "high": 0.1415, "low": 0.1293, "close": 0.1324, "volume": 3583364.9, "close_time": 1774223999999, "quote_volume": 481339.33887, "trades": 5382, "taker_buy_base": 1671004.6, "taker_buy_quote": 224133.55119 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1325, "high": 0.1373, "low": 0.1268, "close": 0.1317, "volume": 4054362.2, "close_time": 1774310399999, "quote_volume": 534741.66954, "trades": 7404, "taker_buy_base": 1871817.8, "taker_buy_quote": 247210.34508 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1318, "high": 0.1363, "low": 0.1273, "close": 0.1329, "volume": 3581024.8, "close_time": 1774396799999, "quote_volume": 470378.09805, "trades": 6431, "taker_buy_base": 1852967.2, "taker_buy_quote": 243799.02548 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.133, "high": 0.1586, "low": 0.1302, "close": 0.1439, "volume": 7073267.1, "close_time": 1774483199999, "quote_volume": 1020933.64345, "trades": 11243, "taker_buy_base": 3527470.0, "taker_buy_quote": 509582.36515 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1436, "high": 0.1487, "low": 0.1346, "close": 0.1481, "volume": 4644794.7, "close_time": 1774569599999, "quote_volume": 650769.3638, "trades": 9887, "taker_buy_base": 2562511.6, "taker_buy_quote": 360140.21473 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1482, "high": 0.1552, "low": 0.1401, "close": 0.1429, "volume": 6298341.3, "close_time": 1774655999999, "quote_volume": 924830.72361, "trades": 13999, "taker_buy_base": 4105246.9, "taker_buy_quote": 604808.17118 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1429, "high": 0.1796, "low": 0.1429, "close": 0.1525, "volume": 5480074.4, "close_time": 1774742399999, "quote_volume": 882006.77521, "trades": 13008, "taker_buy_base": 2811635.2, "taker_buy_quote": 452018.29291 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1524, "high": 0.1744, "low": 0.1482, "close": 0.1611, "volume": 6018076.3, "close_time": 1774828799999, "quote_volume": 971529.23534, "trades": 14937, "taker_buy_base": 2918930.7, "taker_buy_quote": 471416.03703 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.161, "high": 0.1853, "low": 0.1579, "close": 0.1688, "volume": 3318060.1, "close_time": 1774915199999, "quote_volume": 564730.83857, "trades": 9799, "taker_buy_base": 1627099.6, "taker_buy_quote": 277822.41278 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1689, "high": 0.1799, "low": 0.1607, "close": 0.1649, "volume": 2500817.4, "close_time": 1775001599999, "quote_volume": 424648.16791, "trades": 6788, "taker_buy_base": 1137127.4, "taker_buy_quote": 193451.40991 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1653, "high": 0.1679, "low": 0.1537, "close": 0.154, "volume": 1802519.4, "close_time": 1775087999999, "quote_volume": 285670.13714, "trades": 3538, "taker_buy_base": 876535.5, "taker_buy_quote": 139040.17699 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1539, "high": 0.1563, "low": 0.1421, "close": 0.1477, "volume": 1158098.7, "close_time": 1775174399999, "quote_volume": 170673.33552, "trades": 2259, "taker_buy_base": 614663.2, "taker_buy_quote": 90438.53661 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.1476, "high": 0.1786, "low": 0.1471, "close": 0.1653, "volume": 6178757.0, "close_time": 1775260799999, "quote_volume": 1022406.57608, "trades": 14540, "taker_buy_base": 2923020.6, "taker_buy_quote": 481752.97606 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1654, "high": 0.172, "low": 0.1576, "close": 0.1602, "volume": 2364023.8, "close_time": 1775347199999, "quote_volume": 385711.48598, "trades": 4473, "taker_buy_base": 1274407.8, "taker_buy_quote": 207850.95616 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.16, "high": 0.1622, "low": 0.1501, "close": 0.1582, "volume": 1178412.4, "close_time": 1775433599999, "quote_volume": 181982.38475, "trades": 2333, "taker_buy_base": 611551.0, "taker_buy_quote": 94414.22312 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1581, "high": 0.1723, "low": 0.1571, "close": 0.163, "volume": 2583755.7, "close_time": 1775519999999, "quote_volume": 428548.392, "trades": 7756, "taker_buy_base": 1287351.0, "taker_buy_quote": 213762.78268 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1632, "high": 0.1942, "low": 0.1629, "close": 0.1768, "volume": 5629470.0, "close_time": 1775606399999, "quote_volume": 975138.76597, "trades": 16473, "taker_buy_base": 2730454.4, "taker_buy_quote": 471437.45036 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1768, "high": 0.1902, "low": 0.1729, "close": 0.1812, "volume": 3723658.1, "close_time": 1775692799999, "quote_volume": 672531.20884, "trades": 9944, "taker_buy_base": 1875011.1, "taker_buy_quote": 340120.72927 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1811, "high": 0.2056, "low": 0.1739, "close": 0.2017, "volume": 5466261.8, "close_time": 1775779199999, "quote_volume": 1023331.19345, "trades": 12122, "taker_buy_base": 2728387.3, "taker_buy_quote": 513314.70642 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.2016, "high": 0.2573, "low": 0.1966, "close": 0.2045, "volume": 14880675.4, "close_time": 1775865599999, "quote_volume": 3359311.82866, "trades": 41268, "taker_buy_base": 7586882.8, "taker_buy_quote": 1711985.1781 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.2045, "high": 0.2109, "low": 0.1918, "close": 0.2101, "volume": 3137487.5, "close_time": 1775951999999, "quote_volume": 630005.28049, "trades": 10737, "taker_buy_base": 1459295.3, "taker_buy_quote": 292756.75951 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.21, "high": 0.2141, "low": 0.1866, "close": 0.1879, "volume": 3355851.9, "close_time": 1776038399999, "quote_volume": 675802.29487, "trades": 10885, "taker_buy_base": 1536450.3, "taker_buy_quote": 309793.00044 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.1877, "high": 0.2106, "low": 0.1858, "close": 0.2102, "volume": 2440420.7, "close_time": 1776124799999, "quote_volume": 478641.84634, "trades": 9088, "taker_buy_base": 1277980.5, "taker_buy_quote": 250615.49601 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.2103, "high": 0.2133, "low": 0.1985, "close": 0.2012, "volume": 2248159.5, "close_time": 1776211199999, "quote_volume": 461249.6181, "trades": 8809, "taker_buy_base": 1013410.9, "taker_buy_quote": 208075.57705 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.201, "high": 0.2091, "low": 0.1985, "close": 0.202, "volume": 1270978.6, "close_time": 1776297599999, "quote_volume": 257949.07032, "trades": 5869, "taker_buy_base": 529089.8, "taker_buy_quote": 107335.56496 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.2023, "high": 0.242, "low": 0.2011, "close": 0.2375, "volume": 4828334.1, "close_time": 1776383999999, "quote_volume": 1077256.73352, "trades": 19252, "taker_buy_base": 2079986.8, "taker_buy_quote": 464485.72011 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.2377, "high": 0.2451, "low": 0.2137, "close": 0.2233, "volume": 3435543.1, "close_time": 1776470399999, "quote_volume": 778564.64589, "trades": 11152, "taker_buy_base": 1472507.3, "taker_buy_quote": 333461.59406 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.2234, "high": 0.2618, "low": 0.2187, "close": 0.2566, "volume": 5748098.4, "close_time": 1776556799999, "quote_volume": 1378854.88463, "trades": 19697, "taker_buy_base": 2669359.8, "taker_buy_quote": 639188.86747 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.2565, "high": 0.2811, "low": 0.2338, "close": 0.2649, "volume": 10468638.4, "close_time": 1776643199999, "quote_volume": 2692319.19333, "trades": 39356, "taker_buy_base": 5039458.8, "taker_buy_quote": 1298848.07416 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.2651, "high": 0.2989, "low": 0.2559, "close": 0.2589, "volume": 5234380.8, "close_time": 1776729599999, "quote_volume": 1439393.67599, "trades": 25688, "taker_buy_base": 2582042.0, "taker_buy_quote": 709414.62259 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.2591, "high": 0.2656, "low": 0.2327, "close": 0.2486, "volume": 3774276.6, "close_time": 1776815999999, "quote_volume": 925490.62234, "trades": 12218, "taker_buy_base": 1687225.5, "taker_buy_quote": 415008.2966 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.2486, "high": 0.2606, "low": 0.2412, "close": 0.2453, "volume": 3405568.7, "close_time": 1776902399999, "quote_volume": 853655.27779, "trades": 11631, "taker_buy_base": 1507597.5, "taker_buy_quote": 378816.37156 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.2455, "high": 0.2496, "low": 0.238, "close": 0.2434, "volume": 234828.8, "close_time": 1776988799999, "quote_volume": 56874.58675, "trades": 996, "taker_buy_base": 169046.6, "taker_buy_quote": 40773.46477 } ] } }, "last_update": "2026-04-23T05:16:36.920274" }